Price History - OMED

Kembali ke Company
Ticker: OMED
Company: PT Jayamas Medica Industri Tbk
Date Open High Low Close Volume Value
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
19-Jan-2024 206.00 206.00 202.00 202.00 1,176,200 0
18-Jan-2024 204.00 206.00 204.00 206.00 454,200 0
17-Jan-2024 202.00 206.00 202.00 206.00 475,300 0
16-Jan-2024 204.00 206.00 202.00 204.00 1,390,200 0
15-Jan-2024 208.00 208.00 208.00 208.00 0 0
12-Jan-2024 210.00 212.00 202.00 208.00 5,758,400 0
11-Jan-2024 206.00 212.00 204.00 210.00 24,602,200 0
10-Jan-2024 196.00 210.00 185.00 208.00 53,927,500 0
09-Jan-2024 202.00 202.00 196.00 196.00 5,255,100 0
08-Jan-2024 202.00 206.00 202.00 202.00 1,196,400 0
05-Jan-2024 206.00 206.00 202.00 202.00 3,749,500 0
04-Jan-2024 206.00 206.00 204.00 204.00 1,017,000 0
03-Jan-2024 208.00 210.00 204.00 206.00 858,500 0
02-Jan-2024 214.00 214.00 206.00 208.00 1,238,200 0
29-Dec-2023 206.00 214.00 204.00 214.00 4,788,100 0
28-Dec-2023 206.00 208.00 204.00 204.00 2,393,100 0
27-Dec-2023 212.00 212.00 204.00 206.00 2,816,500 0
22-Dec-2023 210.00 214.00 204.00 210.00 16,744,100 0
21-Dec-2023 212.00 212.00 204.00 210.00 105,820,600 0
20-Dec-2023 210.00 218.00 208.00 210.00 14,770,100 0
19-Dec-2023 216.00 220.00 208.00 210.00 16,237,300 0
18-Dec-2023 210.00 220.00 208.00 216.00 112,392,200 0
15-Dec-2023 208.00 210.00 208.00 208.00 1,287,300 0
14-Dec-2023 210.00 212.00 208.00 208.00 1,501,600 0
13-Dec-2023 212.00 214.00 208.00 210.00 1,408,300 0
12-Dec-2023 210.00 212.00 208.00 210.00 4,263,200 0
11-Dec-2023 212.00 214.00 208.00 210.00 2,266,100 0
08-Dec-2023 214.00 216.00 210.00 210.00 2,694,000 0
07-Dec-2023 218.00 218.00 210.00 212.00 6,014,100 0
06-Dec-2023 220.00 224.00 214.00 214.00 43,404,800 0
05-Dec-2023 210.00 224.00 210.00 220.00 28,173,600 0
04-Dec-2023 210.00 214.00 208.00 210.00 1,170,700 0
01-Dec-2023 214.00 214.00 208.00 210.00 1,021,100 0
30-Nov-2023 218.00 218.00 212.00 212.00 1,318,200 0
29-Nov-2023 218.00 220.00 216.00 216.00 1,593,500 0
28-Nov-2023 228.00 228.00 216.00 216.00 5,629,900 0
27-Nov-2023 212.00 228.00 212.00 222.00 35,960,900 0
24-Nov-2023 206.00 216.00 204.00 212.00 3,269,200 0
23-Nov-2023 206.00 208.00 204.00 204.00 1,840,500 0
22-Nov-2023 204.00 208.00 204.00 206.00 352,000 0
21-Nov-2023 206.00 208.00 204.00 204.00 2,357,500 0
20-Nov-2023 208.00 210.00 208.00 208.00 1,393,600 0
17-Nov-2023 212.00 212.00 208.00 208.00 721,000 0
16-Nov-2023 214.00 214.00 210.00 212.00 763,400 0
15-Nov-2023 212.00 214.00 210.00 210.00 681,000 0
14-Nov-2023 214.00 214.00 210.00 212.00 718,800 0
13-Nov-2023 212.00 216.00 210.00 212.00 1,343,400 0
10-Nov-2023 210.00 214.00 208.00 210.00 962,800 0
09-Nov-2023 210.00 214.00 208.00 210.00 5,039,800 0
08-Nov-2023 212.00 214.00 210.00 210.00 1,338,900 0
07-Nov-2023 214.00 216.00 210.00 210.00 1,693,800 0
06-Nov-2023 222.00 224.00 212.00 212.00 3,512,800 0
03-Nov-2023 220.00 224.00 214.00 222.00 6,299,500 0
02-Nov-2023 212.00 222.00 210.00 220.00 2,739,300 0