Price History - OMED

Kembali ke Company
Ticker: OMED
Company: PT Jayamas Medica Industri Tbk
Date Open High Low Close Volume Value
04-Jul-2024 196.00 196.00 193.00 194.00 8,534,700 0
03-Jul-2024 197.00 197.00 195.00 196.00 1,185,100 0
02-Jul-2024 198.00 198.00 196.00 197.00 1,079,600 0
01-Jul-2024 199.00 199.00 197.00 198.00 340,100 0
28-Jun-2024 199.00 199.00 196.00 197.00 209,500 0
27-Jun-2024 197.00 199.00 197.00 197.00 491,200 0
26-Jun-2024 197.00 199.00 196.00 197.00 345,400 0
25-Jun-2024 197.00 198.00 197.00 197.00 630,700 0
24-Jun-2024 198.00 199.00 196.00 197.00 791,200 0
21-Jun-2024 200.00 200.00 198.00 199.00 475,400 0
20-Jun-2024 198.00 202.00 196.00 202.00 1,080,600 0
19-Jun-2024 199.00 200.00 195.00 200.00 1,349,900 0
14-Jun-2024 202.00 202.00 198.00 199.00 910,600 0
13-Jun-2024 200.00 202.00 200.00 202.00 431,000 0
12-Jun-2024 200.00 202.00 200.00 200.00 154,600 0
11-Jun-2024 202.00 204.00 199.00 200.00 759,900 0
10-Jun-2024 199.00 202.00 198.00 202.00 1,533,400 0
07-Jun-2024 199.00 199.00 198.00 198.00 374,400 0
06-Jun-2024 198.00 199.00 188.00 199.00 416,400 0
05-Jun-2024 199.00 199.00 196.00 198.00 850,500 0
04-Jun-2024 199.00 200.00 198.00 198.00 286,300 0
03-Jun-2024 199.00 200.00 198.00 199.00 274,100 0
31-May-2024 200.00 200.00 199.00 199.00 976,500 0
30-May-2024 199.00 200.00 198.00 200.00 1,228,200 0
29-May-2024 200.00 200.00 199.00 199.00 1,643,100 0
28-May-2024 202.00 204.00 200.00 200.00 2,362,600 0
27-May-2024 204.00 204.00 202.00 202.00 7,329,400 0
22-May-2024 208.00 208.00 202.00 202.00 680,200 0
21-May-2024 208.00 212.00 200.00 208.00 23,804,800 0
20-May-2024 210.00 210.00 202.00 202.00 5,630,900 0
17-May-2024 199.00 212.00 199.00 208.00 37,010,800 0
16-May-2024 199.00 200.00 199.00 199.00 804,800 0
15-May-2024 199.00 202.00 198.00 199.00 538,300 0
14-May-2024 198.00 202.00 196.00 199.00 2,776,900 0
13-May-2024 199.00 199.00 198.00 198.00 711,000 0
08-May-2024 198.00 199.00 198.00 198.00 1,331,500 0
07-May-2024 198.00 199.00 198.00 198.00 1,500,800 0
06-May-2024 198.00 199.00 198.00 198.00 2,635,800 0
03-May-2024 198.00 199.00 198.00 198.00 1,141,100 0
02-May-2024 198.00 199.00 198.00 198.00 475,100 0
30-Apr-2024 198.00 199.00 198.00 198.00 1,785,800 0
29-Apr-2024 198.00 199.00 198.00 199.00 323,200 0
26-Apr-2024 199.00 199.00 198.00 198.00 1,777,500 0
25-Apr-2024 199.00 199.00 198.00 199.00 799,500 0
24-Apr-2024 198.00 199.00 198.00 199.00 939,700 0
23-Apr-2024 197.00 199.00 197.00 199.00 1,106,600 0
22-Apr-2024 197.00 198.00 197.00 198.00 210,200 0
19-Apr-2024 197.00 198.00 197.00 197.00 1,374,700 0
18-Apr-2024 197.00 199.00 197.00 197.00 1,246,100 0
17-Apr-2024 200.00 200.00 197.00 197.00 1,150,600 0
16-Apr-2024 197.00 199.00 196.00 197.00 837,500 0
05-Apr-2024 198.00 199.00 197.00 197.00 149,000 0
04-Apr-2024 198.00 198.00 197.00 197.00 868,700 0
03-Apr-2024 197.00 198.00 197.00 197.00 129,400 0
02-Apr-2024 198.00 199.00 197.00 198.00 1,480,200 0
01-Apr-2024 198.00 199.00 197.00 197.00 918,900 0
28-Mar-2024 198.00 200.00 197.00 197.00 278,200 0
27-Mar-2024 197.00 198.00 196.00 198.00 328,800 0
26-Mar-2024 198.00 198.00 198.00 198.00 0 0
25-Mar-2024 198.00 198.00 198.00 198.00 0 0
22-Mar-2024 199.00 199.00 197.00 198.00 286,400 0
21-Mar-2024 198.00 199.00 197.00 199.00 105,100 0
20-Mar-2024 197.00 199.00 197.00 198.00 313,300 0
19-Mar-2024 197.00 198.00 197.00 197.00 247,300 0
18-Mar-2024 198.00 199.00 197.00 197.00 1,835,200 0
15-Mar-2024 198.00 198.00 197.00 197.00 182,000 0
14-Mar-2024 198.00 199.00 198.00 198.00 345,200 0
13-Mar-2024 198.00 200.00 197.00 198.00 1,329,100 0
08-Mar-2024 199.00 200.00 198.00 198.00 872,500 0
07-Mar-2024 199.00 200.00 199.00 200.00 516,400 0
06-Mar-2024 199.00 200.00 198.00 199.00 883,300 0
05-Mar-2024 199.00 200.00 197.00 200.00 2,457,200 0
04-Mar-2024 200.00 200.00 198.00 199.00 643,800 0
01-Mar-2024 199.00 200.00 198.00 199.00 903,200 0
29-Feb-2024 200.00 200.00 198.00 199.00 875,900 0
28-Feb-2024 200.00 202.00 199.00 200.00 103,400 0
27-Feb-2024 200.00 200.00 198.00 199.00 545,100 0
26-Feb-2024 199.00 202.00 198.00 200.00 113,600 0
23-Feb-2024 200.00 200.00 199.00 200.00 120,500 0
22-Feb-2024 200.00 202.00 200.00 200.00 3,266,900 0
21-Feb-2024 202.00 202.00 200.00 200.00 1,641,900 0
20-Feb-2024 199.00 202.00 199.00 202.00 1,199,300 0
19-Feb-2024 200.00 202.00 199.00 199.00 1,171,600 0
16-Feb-2024 202.00 202.00 200.00 200.00 495,400 0
15-Feb-2024 200.00 202.00 200.00 202.00 545,600 0
13-Feb-2024 200.00 202.00 200.00 200.00 420,000 0
12-Feb-2024 200.00 202.00 200.00 200.00 195,400 0
07-Feb-2024 200.00 202.00 200.00 200.00 336,600 0
06-Feb-2024 200.00 202.00 199.00 200.00 1,209,000 0
05-Feb-2024 202.00 204.00 200.00 200.00 910,300 0
02-Feb-2024 204.00 206.00 200.00 202.00 212,300 0
01-Feb-2024 202.00 206.00 200.00 200.00 475,800 0
31-Jan-2024 204.00 206.00 202.00 202.00 410,600 0
30-Jan-2024 206.00 208.00 202.00 206.00 720,600 0
29-Jan-2024 210.00 212.00 202.00 206.00 1,563,500 0
26-Jan-2024 200.00 210.00 200.00 210.00 13,475,200 0
25-Jan-2024 200.00 202.00 200.00 200.00 426,500 0
24-Jan-2024 200.00 202.00 199.00 200.00 2,595,100 0
23-Jan-2024 202.00 204.00 200.00 202.00 558,800 0
22-Jan-2024 202.00 204.00 200.00 202.00 1,042,600 0