Price History - OMED

Kembali ke Company
Ticker: OMED
Company: PT Jayamas Medica Industri Tbk
Date Open High Low Close Volume Value
04-Mar-2026 242.00 244.00 222.00 236.00 8,116,200 0
03-Mar-2026 260.00 260.00 236.00 242.00 17,282,200 0
02-Mar-2026 250.00 262.00 236.00 242.00 19,098,300 0
27-Feb-2026 234.00 256.00 232.00 250.00 12,397,100 0
26-Feb-2026 242.00 244.00 230.00 234.00 11,117,200 0
25-Feb-2026 216.00 242.00 212.00 242.00 17,690,400 0
24-Feb-2026 216.00 218.00 212.00 216.00 7,287,700 0
23-Feb-2026 210.00 216.00 198.00 216.00 18,205,600 0
20-Feb-2026 210.00 214.00 210.00 210.00 6,685,800 0
19-Feb-2026 210.00 212.00 208.00 210.00 3,443,700 0
18-Feb-2026 208.00 220.00 206.00 210.00 13,144,400 0
13-Feb-2026 204.00 210.00 202.00 206.00 10,184,100 0
12-Feb-2026 206.00 206.00 202.00 204.00 6,536,900 0
11-Feb-2026 204.00 206.00 202.00 206.00 10,484,500 0
10-Feb-2026 206.00 206.00 200.00 204.00 4,535,400 0
09-Feb-2026 208.00 208.00 199.00 204.00 17,575,100 0
06-Feb-2026 212.00 212.00 204.00 208.00 4,695,900 0
05-Feb-2026 214.00 214.00 206.00 214.00 2,540,200 0
04-Feb-2026 214.00 216.00 206.00 214.00 17,822,100 0
03-Feb-2026 208.00 218.00 200.00 214.00 17,706,100 0
02-Feb-2026 220.00 220.00 198.00 199.00 4,359,400 0
30-Jan-2026 208.00 218.00 208.00 210.00 1,352,200 0
29-Jan-2026 224.00 224.00 191.00 208.00 7,919,700 0
28-Jan-2026 236.00 238.00 204.00 224.00 12,761,300 0
27-Jan-2026 234.00 238.00 228.00 238.00 6,933,700 0
26-Jan-2026 228.00 240.00 228.00 232.00 6,269,300 0
23-Jan-2026 236.00 236.00 224.00 230.00 5,848,600 0
22-Jan-2026 240.00 250.00 230.00 236.00 6,212,800 0
21-Jan-2026 234.00 242.00 230.00 240.00 3,577,100 0
20-Jan-2026 232.00 238.00 230.00 234.00 2,715,600 0
19-Jan-2026 230.00 240.00 226.00 230.00 2,776,000 0
15-Jan-2026 230.00 232.00 226.00 230.00 2,973,600 0
14-Jan-2026 232.00 232.00 220.00 230.00 6,685,700 0
13-Jan-2026 246.00 250.00 230.00 234.00 7,418,600 0
12-Jan-2026 212.00 264.00 212.00 242.00 28,853,300 0
09-Jan-2026 208.00 214.00 208.00 212.00 3,235,800 0
08-Jan-2026 206.00 212.00 206.00 210.00 2,758,800 0
07-Jan-2026 208.00 210.00 206.00 208.00 8,303,800 0
06-Jan-2026 208.00 210.00 204.00 210.00 3,372,400 0
05-Jan-2026 208.00 208.00 200.00 208.00 7,851,400 0
02-Jan-2026 208.00 210.00 206.00 208.00 1,712,200 0
30-Dec-2025 208.00 212.00 206.00 206.00 1,980,200 0
29-Dec-2025 212.00 212.00 204.00 210.00 2,540,900 0
24-Dec-2025 210.00 212.00 208.00 212.00 832,300 0
23-Dec-2025 210.00 212.00 208.00 210.00 1,883,700 0
22-Dec-2025 212.00 212.00 202.00 212.00 3,281,800 0
19-Dec-2025 212.00 220.00 208.00 214.00 3,829,900 0
18-Dec-2025 210.00 212.00 208.00 212.00 1,292,200 0
17-Dec-2025 202.00 212.00 202.00 210.00 2,547,600 0
16-Dec-2025 208.00 212.00 202.00 202.00 3,351,000 0
15-Dec-2025 204.00 218.00 204.00 206.00 6,889,300 0
12-Dec-2025 202.00 216.00 200.00 204.00 4,995,200 0
11-Dec-2025 204.00 208.00 200.00 200.00 2,754,500 0
10-Dec-2025 212.00 214.00 200.00 206.00 5,521,400 0
09-Dec-2025 202.00 218.00 202.00 212.00 8,979,000 0
08-Dec-2025 199.00 202.00 198.00 202.00 1,610,500 0
05-Dec-2025 199.00 202.00 199.00 200.00 907,800 0
04-Dec-2025 199.00 200.00 198.00 200.00 1,194,200 0
03-Dec-2025 200.00 200.00 198.00 198.00 2,245,900 0
02-Dec-2025 200.00 202.00 199.00 200.00 2,024,200 0
01-Dec-2025 200.00 202.00 199.00 200.00 3,187,700 0
28-Nov-2025 200.00 204.00 199.00 200.00 2,476,400 0
27-Nov-2025 202.00 204.00 199.00 200.00 4,921,800 0
26-Nov-2025 202.00 206.00 200.00 202.00 4,460,700 0
25-Nov-2025 200.00 212.00 198.00 202.00 11,207,000 0
24-Nov-2025 199.00 224.00 199.00 199.00 29,533,200 0
21-Nov-2025 199.00 202.00 198.00 200.00 1,357,500 0
20-Nov-2025 199.00 202.00 197.00 200.00 1,310,900 0
19-Nov-2025 199.00 202.00 199.00 200.00 1,310,600 0
18-Nov-2025 198.00 200.00 197.00 200.00 6,035,000 0
17-Nov-2025 199.00 200.00 198.00 200.00 1,274,700 0
14-Nov-2025 200.00 200.00 193.00 200.00 5,576,700 0
13-Nov-2025 200.00 202.00 197.00 200.00 6,016,300 0
12-Nov-2025 198.00 200.00 194.00 199.00 8,461,200 0
11-Nov-2025 199.00 199.00 197.00 199.00 1,352,100 0
10-Nov-2025 199.00 200.00 196.00 199.00 2,018,700 0
07-Nov-2025 196.00 198.00 194.00 197.00 806,800 0
06-Nov-2025 200.00 202.00 195.00 195.00 13,861,600 0
05-Nov-2025 199.00 200.00 197.00 200.00 2,957,400 0
04-Nov-2025 197.00 199.00 196.00 198.00 1,618,300 0
03-Nov-2025 197.00 197.00 194.00 197.00 29,674,300 0
31-Oct-2025 196.00 196.00 194.00 195.00 481,500 0
30-Oct-2025 195.00 197.00 193.00 194.00 1,154,600 0
29-Oct-2025 189.00 196.00 187.00 193.00 3,295,300 0
28-Oct-2025 187.00 190.00 185.00 189.00 1,154,600 0
27-Oct-2025 186.00 189.00 183.00 187.00 2,380,600 0
24-Oct-2025 198.00 218.00 180.00 187.00 27,174,400 0
23-Oct-2025 198.00 198.00 196.00 198.00 629,900 0
22-Oct-2025 198.00 199.00 196.00 198.00 575,400 0
21-Oct-2025 198.00 198.00 196.00 198.00 592,500 0
20-Oct-2025 200.00 200.00 196.00 198.00 1,127,400 0
17-Oct-2025 197.00 200.00 195.00 197.00 698,500 0
16-Oct-2025 198.00 200.00 195.00 197.00 882,500 0
15-Oct-2025 197.00 200.00 197.00 197.00 911,100 0
14-Oct-2025 195.00 198.00 194.00 197.00 802,800 0
13-Oct-2025 196.00 197.00 195.00 196.00 746,200 0
10-Oct-2025 197.00 197.00 195.00 196.00 872,700 0
09-Oct-2025 196.00 200.00 196.00 197.00 763,100 0
08-Oct-2025 195.00 198.00 195.00 198.00 249,700 0
07-Oct-2025 198.00 200.00 196.00 196.00 779,800 0