Price History - OMED

Kembali ke Company
Ticker: OMED
Company: PT Jayamas Medica Industri Tbk
Date Open High Low Close Volume Value
06-Feb-2025 179.00 180.00 177.00 178.00 6,035,600 0
05-Feb-2025 180.00 180.00 178.00 180.00 776,700 0
04-Feb-2025 180.00 180.00 178.00 179.00 676,400 0
03-Feb-2025 178.00 180.00 177.00 180.00 10,469,700 0
31-Jan-2025 178.00 180.00 176.00 180.00 460,300 0
30-Jan-2025 180.00 182.00 177.00 179.00 8,716,000 0
24-Jan-2025 179.00 181.00 175.00 180.00 10,449,600 0
23-Jan-2025 176.00 182.00 176.00 178.00 10,274,700 0
22-Jan-2025 177.00 179.00 175.00 176.00 876,800 0
21-Jan-2025 184.00 185.00 175.00 176.00 11,844,100 0
20-Jan-2025 185.00 185.00 182.00 182.00 322,200 0
17-Jan-2025 184.00 185.00 182.00 185.00 1,551,000 0
16-Jan-2025 184.00 185.00 182.00 185.00 4,504,700 0
15-Jan-2025 184.00 185.00 182.00 185.00 1,427,300 0
14-Jan-2025 184.00 185.00 183.00 185.00 1,620,100 0
13-Jan-2025 186.00 186.00 183.00 185.00 657,400 0
10-Jan-2025 186.00 186.00 185.00 186.00 531,200 0
09-Jan-2025 183.00 186.00 183.00 186.00 969,900 0
08-Jan-2025 185.00 186.00 180.00 186.00 8,477,300 0
07-Jan-2025 185.00 185.00 182.00 185.00 7,738,700 0
06-Jan-2025 185.00 185.00 182.00 185.00 474,500 0
03-Jan-2025 183.00 185.00 180.00 185.00 1,413,600 0
02-Jan-2025 181.00 184.00 177.00 184.00 7,075,600 0
30-Dec-2024 185.00 185.00 180.00 180.00 1,891,900 0
27-Dec-2024 181.00 185.00 178.00 185.00 5,469,300 0
24-Dec-2024 181.00 182.00 178.00 179.00 4,118,200 0
23-Dec-2024 183.00 183.00 180.00 180.00 2,238,300 0
20-Dec-2024 183.00 184.00 181.00 181.00 1,618,600 0
19-Dec-2024 187.00 187.00 182.00 184.00 1,790,100 0
18-Dec-2024 187.00 188.00 186.00 188.00 1,123,900 0
17-Dec-2024 185.00 187.00 184.00 187.00 7,383,700 0
16-Dec-2024 186.00 187.00 184.00 185.00 2,526,500 0
13-Dec-2024 185.00 187.00 184.00 186.00 1,543,100 0
12-Dec-2024 187.00 187.00 185.00 185.00 1,137,300 0
11-Dec-2024 186.00 187.00 181.00 187.00 4,345,600 0
10-Dec-2024 188.00 188.00 183.00 186.00 2,504,800 0
09-Dec-2024 188.00 188.00 183.00 188.00 12,762,300 0
06-Dec-2024 177.00 189.00 177.00 189.00 25,151,600 0
05-Dec-2024 178.00 178.00 176.00 177.00 979,500 0
04-Dec-2024 177.00 179.00 177.00 177.00 2,310,500 0
03-Dec-2024 175.00 178.00 175.00 178.00 3,002,600 0
02-Dec-2024 176.00 178.00 174.00 175.00 5,307,400 0
29-Nov-2024 176.00 177.00 175.00 175.00 557,800 0
28-Nov-2024 177.00 177.00 175.00 176.00 613,400 0
26-Nov-2024 177.00 178.00 175.00 178.00 1,746,200 0
25-Nov-2024 178.00 178.00 173.00 178.00 4,777,200 0
22-Nov-2024 180.00 180.00 166.00 178.00 26,856,100 0
21-Nov-2024 180.00 180.00 178.00 178.00 1,826,100 0
20-Nov-2024 180.00 180.00 178.00 180.00 1,108,700 0
19-Nov-2024 179.00 181.00 178.00 180.00 2,783,200 0
18-Nov-2024 174.00 179.00 174.00 179.00 12,783,500 0
15-Nov-2024 175.00 177.00 174.00 176.00 1,470,500 0
14-Nov-2024 177.00 178.00 175.00 175.00 1,806,700 0
13-Nov-2024 177.00 177.00 175.00 177.00 1,541,200 0
12-Nov-2024 176.00 177.00 175.00 175.00 1,106,000 0
11-Nov-2024 177.00 178.00 174.00 176.00 2,409,500 0
08-Nov-2024 178.00 178.00 174.00 177.00 3,974,200 0
07-Nov-2024 177.00 179.00 177.00 177.00 4,659,200 0
06-Nov-2024 178.00 178.00 176.00 177.00 1,858,500 0
05-Nov-2024 177.00 178.00 175.00 178.00 2,194,700 0
04-Nov-2024 176.00 176.00 172.00 176.00 2,512,600 0
01-Nov-2024 174.00 176.00 173.00 176.00 762,400 0
31-Oct-2024 175.00 176.00 173.00 173.00 7,819,300 0
30-Oct-2024 177.00 178.00 171.00 176.00 6,647,300 0
29-Oct-2024 178.00 179.00 177.00 177.00 3,859,300 0
28-Oct-2024 177.00 178.00 176.00 178.00 1,791,000 0
25-Oct-2024 179.00 180.00 177.00 177.00 2,704,500 0
24-Oct-2024 181.00 182.00 178.00 178.00 8,995,900 0
23-Oct-2024 182.00 183.00 179.00 181.00 11,993,100 0
22-Oct-2024 175.00 182.00 175.00 179.00 18,247,800 0
21-Oct-2024 173.00 175.00 173.00 175.00 5,445,300 0
18-Oct-2024 175.00 175.00 173.00 173.00 3,730,500 0
17-Oct-2024 175.00 175.00 174.00 174.00 4,123,600 0
16-Oct-2024 174.00 175.00 173.00 175.00 4,591,500 0
15-Oct-2024 175.00 176.00 173.00 175.00 7,449,100 0
14-Oct-2024 177.00 177.00 175.00 176.00 5,570,000 0
11-Oct-2024 170.00 179.00 170.00 177.00 39,081,600 0
10-Oct-2024 174.00 174.00 172.00 172.00 5,587,800 0
09-Oct-2024 174.00 174.00 173.00 173.00 5,473,400 0
08-Oct-2024 175.00 175.00 173.00 175.00 8,094,400 0
07-Oct-2024 174.00 176.00 174.00 175.00 3,945,200 0
04-Oct-2024 174.00 175.00 173.00 174.00 8,687,900 0
03-Oct-2024 176.00 176.00 174.00 174.00 10,195,200 0
02-Oct-2024 176.00 176.00 173.00 176.00 5,204,400 0
01-Oct-2024 177.00 177.00 174.00 176.00 6,009,300 0
30-Sep-2024 175.00 178.00 174.00 177.00 9,513,900 0
27-Sep-2024 176.00 177.00 174.00 174.00 4,277,200 0
26-Sep-2024 176.00 178.00 174.00 176.00 8,507,100 0
25-Sep-2024 176.00 177.00 174.00 176.00 10,329,300 0
24-Sep-2024 176.00 177.00 175.00 175.00 3,767,200 0
23-Sep-2024 178.00 178.00 175.00 176.00 5,548,200 0
20-Sep-2024 176.00 177.00 175.00 177.00 3,605,800 0
19-Sep-2024 177.00 178.00 175.00 176.00 7,387,500 0
18-Sep-2024 179.00 179.00 177.00 178.00 2,968,200 0
17-Sep-2024 177.00 182.00 175.00 179.00 6,044,200 0
13-Sep-2024 177.00 178.00 176.00 177.00 653,900 0
12-Sep-2024 179.00 180.00 175.00 177.00 2,113,600 0
11-Sep-2024 180.00 180.00 178.00 179.00 1,558,200 0
10-Sep-2024 179.00 182.00 179.00 180.00 1,612,600 0
09-Sep-2024 181.00 183.00 179.00 179.00 844,600 0