Jayamas Medica Industri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 284.00 | 310.00 | 282.00 | 298.00 | 292.10 | 62,196,600 |
| 2026-05-07 | 280.00 | 290.00 | 276.00 | 282.00 | 276.41 | 15,996,600 |
| 2026-05-06 | 274.00 | 284.00 | 268.00 | 276.00 | 270.53 | 19,799,600 |
| 2026-05-05 | 276.00 | 284.00 | 270.00 | 270.00 | 264.65 | 29,123,600 |
| 2026-05-04 | 288.00 | 300.00 | 278.00 | 278.00 | 272.49 | 48,776,900 |
| 2026-05-01 | 288.00 | 288.00 | 288.00 | 288.00 | 282.30 | 0 |
| 2026-04-30 | 296.00 | 296.00 | 272.00 | 288.00 | 282.30 | 24,991,400 |
| 2026-04-29 | 302.00 | 302.00 | 290.00 | 290.00 | 284.26 | 8,984,500 |
| 2026-04-28 | 302.00 | 306.00 | 292.00 | 300.00 | 294.06 | 28,361,000 |
| 2026-04-27 | 302.00 | 312.00 | 298.00 | 302.00 | 296.02 | 34,038,900 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 4.0800 IDR |
| 2025-07-08 | 3.5700 IDR |
| 2024-06-20 | 2.8800 IDR |
| 2023-06-07 | 3.1700 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.