Price History - OMED

Kembali ke Company
Ticker: OMED
Company: PT Jayamas Medica Industri Tbk
Date Open High Low Close Volume Value
28-Aug-2023 162.00 163.00 160.00 160.00 6,562,000 0
25-Aug-2023 160.00 162.00 159.00 161.00 21,033,600 0
24-Aug-2023 164.00 168.00 159.00 160.00 2,299,700 0
23-Aug-2023 163.00 169.00 161.00 162.00 4,425,500 0
22-Aug-2023 159.00 164.00 157.00 163.00 4,760,600 0
21-Aug-2023 169.00 178.00 159.00 159.00 16,048,200 0
18-Aug-2023 152.00 176.00 152.00 169.00 16,923,100 0
16-Aug-2023 155.00 158.00 151.00 152.00 3,917,800 0
15-Aug-2023 158.00 159.00 155.00 155.00 5,412,100 0
14-Aug-2023 166.00 168.00 158.00 158.00 7,034,200 0
11-Aug-2023 171.00 172.00 166.00 166.00 4,486,700 0
10-Aug-2023 171.00 171.00 170.00 171.00 1,126,100 0
09-Aug-2023 174.00 175.00 171.00 171.00 6,537,600 0
08-Aug-2023 176.00 176.00 173.00 175.00 9,968,700 0
07-Aug-2023 177.00 177.00 173.00 176.00 10,200,800 0
04-Aug-2023 175.00 177.00 175.00 177.00 5,662,200 0
03-Aug-2023 180.00 180.00 175.00 175.00 8,945,500 0
02-Aug-2023 178.00 179.00 175.00 179.00 14,527,100 0
01-Aug-2023 178.00 179.00 174.00 178.00 23,585,600 0
31-Jul-2023 180.00 181.00 174.00 177.00 20,631,200 0
28-Jul-2023 180.00 180.00 177.00 180.00 9,772,400 0
27-Jul-2023 182.00 182.00 179.00 180.00 9,440,400 0
26-Jul-2023 184.00 184.00 181.00 182.00 3,203,400 0
25-Jul-2023 182.00 183.00 180.00 183.00 16,726,600 0
24-Jul-2023 185.00 185.00 181.00 183.00 5,117,100 0
21-Jul-2023 183.00 185.00 181.00 185.00 11,770,700 0
20-Jul-2023 184.00 184.00 181.00 183.00 3,794,900 0
18-Jul-2023 183.00 184.00 181.00 184.00 5,879,900 0
17-Jul-2023 184.00 185.00 182.00 184.00 3,554,800 0
14-Jul-2023 184.00 185.00 183.00 184.00 6,673,900 0
13-Jul-2023 185.00 185.00 182.00 184.00 9,312,800 0
12-Jul-2023 185.00 186.00 183.00 185.00 2,795,700 0
11-Jul-2023 184.00 185.00 183.00 185.00 9,612,900 0
10-Jul-2023 186.00 186.00 183.00 184.00 4,870,700 0
07-Jul-2023 186.00 186.00 183.00 185.00 3,690,200 0
06-Jul-2023 186.00 187.00 184.00 186.00 2,253,600 0
05-Jul-2023 186.00 187.00 184.00 186.00 7,288,700 0
04-Jul-2023 187.00 187.00 185.00 186.00 890,200 0
03-Jul-2023 187.00 188.00 186.00 186.00 1,842,000 0
27-Jun-2023 185.00 189.00 183.00 186.00 8,033,900 0
26-Jun-2023 184.00 186.00 182.00 185.00 1,536,500 0
23-Jun-2023 187.00 188.00 184.00 185.00 16,095,400 0
22-Jun-2023 190.00 191.00 186.00 188.00 17,941,600 0
21-Jun-2023 191.00 192.00 189.00 190.00 18,941,500 0
20-Jun-2023 192.00 192.00 190.00 191.00 15,304,400 0
19-Jun-2023 191.00 193.00 190.00 191.00 17,933,100 0
16-Jun-2023 193.00 204.00 190.00 190.00 35,185,400 0
15-Jun-2023 193.00 204.00 191.00 194.00 26,746,400 0
14-Jun-2023 194.00 194.00 192.00 193.00 17,215,200 0
13-Jun-2023 193.00 194.00 191.00 194.00 17,696,300 0
12-Jun-2023 193.00 194.00 190.00 193.00 16,544,000 0
09-Jun-2023 195.00 195.00 192.00 192.00 11,263,400 0
08-Jun-2023 194.00 195.00 192.00 195.00 19,342,700 0
07-Jun-2023 193.00 194.00 192.00 194.00 15,583,100 0
06-Jun-2023 195.00 195.00 193.00 193.00 16,319,600 0
05-Jun-2023 200.00 200.00 192.00 195.00 21,158,000 0
31-May-2023 199.00 199.00 196.00 196.00 27,428,000 0
30-May-2023 196.00 199.00 195.00 199.00 25,959,700 0
29-May-2023 199.00 200.00 195.00 196.00 18,799,800 0
26-May-2023 198.00 206.00 195.00 199.00 38,512,700 0
25-May-2023 202.00 204.00 194.00 197.00 25,368,300 0
24-May-2023 206.00 206.00 200.00 204.00 21,958,900 0
23-May-2023 210.00 214.00 204.00 206.00 46,594,100 0
22-May-2023 196.00 214.00 196.00 210.00 70,643,300 0
19-May-2023 198.00 199.00 196.00 196.00 17,542,500 0
17-May-2023 196.00 198.00 195.00 198.00 20,709,400 0
16-May-2023 195.00 197.00 194.00 197.00 15,350,400 0
15-May-2023 194.00 196.00 194.00 195.00 15,453,600 0
12-May-2023 194.00 196.00 194.00 194.00 23,792,600 0
11-May-2023 197.00 197.00 194.00 194.00 18,159,900 0
10-May-2023 198.00 199.00 195.00 198.00 24,081,700 0
09-May-2023 198.00 199.00 196.00 198.00 20,639,100 0
08-May-2023 196.00 202.00 196.00 198.00 20,034,800 0
05-May-2023 195.00 197.00 194.00 197.00 16,307,600 0
04-May-2023 196.00 197.00 195.00 195.00 15,548,200 0
03-May-2023 197.00 197.00 195.00 195.00 12,656,700 0
02-May-2023 197.00 198.00 195.00 196.00 12,696,700 0
28-Apr-2023 197.00 198.00 195.00 198.00 16,580,700 0
27-Apr-2023 198.00 198.00 196.00 197.00 16,004,600 0
26-Apr-2023 200.00 200.00 197.00 198.00 16,093,200 0
18-Apr-2023 198.00 200.00 196.00 200.00 17,206,400 0
17-Apr-2023 196.00 200.00 196.00 200.00 15,493,300 0
14-Apr-2023 196.00 198.00 196.00 196.00 13,420,100 0
13-Apr-2023 187.00 198.00 187.00 196.00 14,903,300 0
12-Apr-2023 197.00 198.00 195.00 196.00 17,334,500 0
11-Apr-2023 198.00 200.00 197.00 197.00 12,867,500 0
10-Apr-2023 197.00 198.00 196.00 198.00 16,684,000 0
06-Apr-2023 198.00 199.00 197.00 197.00 14,711,900 0
05-Apr-2023 200.00 200.00 198.00 198.00 15,536,200 0
04-Apr-2023 200.00 200.00 198.00 200.00 21,591,200 0
03-Apr-2023 198.00 202.00 198.00 200.00 31,220,600 0
31-Mar-2023 198.00 200.00 197.00 198.00 37,427,600 0
30-Mar-2023 198.00 199.00 197.00 197.00 32,228,300 0
29-Mar-2023 202.00 202.00 197.00 198.00 35,760,700 0
28-Mar-2023 200.00 202.00 199.00 202.00 47,327,600 0
27-Mar-2023 202.00 202.00 199.00 200.00 51,266,100 0
24-Mar-2023 200.00 202.00 199.00 202.00 45,440,700 0
21-Mar-2023 197.00 200.00 195.00 200.00 48,036,500 0
20-Mar-2023 202.00 202.00 196.00 197.00 44,130,700 0
17-Mar-2023 200.00 202.00 199.00 202.00 25,486,800 0