Stock listing
IDX:OMED PT Jayamas Medica Industri Tbk Saham
Follow PT Jayamas Medica Industri Tbk into a list and get an email when it puts out news.
Share price · IDX:OMED
185.00 IDR 0.00 (0.0%)
Close on Nov 2, 2026
- Day range
- 182.00 – 190.00 IDRNov 2, 2026
- Volume
- 6.05M sharesNov 2, 2026
- Market cap
- 5.00T IDRAt the close on Nov 2, 2026 · price × 27.01B shares outstanding
- 52-week range
- 180.00 – 318.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 5.76B IDRMedian day 17.78M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:OMED · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 0.0% | 185.00 | 190.00 | 182.00 | 6,054,100 | |
| 185.00 | -5.00 | -2.6% | 190.00 | 191.00 | 184.00 | 33,601,600 | |
| 190.00 | -2.00 | -1.0% | 194.00 | 194.00 | 189.00 | 6,150,300 | |
| 192.00 | -3.00 | -1.5% | 195.00 | 195.00 | 191.00 | 2,033,800 | |
| 195.00 | -2.00 | -1.0% | 198.00 | 199.00 | 192.00 | 3,668,600 | |
| 197.00 | +2.00 | +1.0% | 196.00 | 202.00 | 182.00 | 40,950,100 | |
| 195.00 | -3.00 | -1.5% | 199.00 | 202.00 | 195.00 | 8,424,400 | |
| 198.00 | -2.00 | -1.0% | 200.00 | 208.00 | 198.00 | 16,329,700 | |
| 200.00 | -10.00 | -4.8% | 210.00 | 210.00 | 200.00 | 18,156,700 | |
| 210.00 | +13.00 | +6.6% | 195.00 | 212.00 | 195.00 | 34,002,100 | |
| 197.00 | -3.00 | -1.5% | 200.00 | 200.00 | 187.00 | 18,273,100 | |
| 200.00 | -28.00 | -12.3% | 214.00 | 218.00 | 194.00 | 37,299,200 | |
| 228.00 | 0.00 | 0.0% | 226.00 | 232.00 | 222.00 | 10,400,800 | |
| 228.00 | -2.00 | -0.9% | 232.00 | 232.00 | 224.00 | 13,524,200 | |
| 230.00 | +2.00 | +0.9% | 226.00 | 232.00 | 226.00 | 31,438,000 | |
| 228.00 | +2.00 | +0.9% | 228.00 | 234.00 | 220.00 | 29,324,700 | |
| 226.00 | +10.00 | +4.6% | 216.00 | 228.00 | 214.00 | 34,877,900 | |
| 216.00 | 0.00 | 0.0% | 216.00 | 218.00 | 214.00 | 5,646,800 | |
| 216.00 | +2.00 | +0.9% | 214.00 | 216.00 | 210.00 | 15,087,100 | |
| 214.00 | +2.00 | +0.9% | 214.00 | 214.00 | 208.00 | 3,163,000 | |
| 212.00 | -2.00 | -0.9% | 214.00 | 220.00 | 208.00 | 13,822,600 | |
| 214.00 | -6.00 | -2.7% | 220.00 | 220.00 | 214.00 | 1,495,500 | |
| 220.00 | +4.00 | +1.9% | 216.00 | 220.00 | 212.00 | 8,768,900 | |
| 216.00 | -2.00 | -0.9% | 218.00 | 222.00 | 216.00 | 5,028,500 | |
| 218.00 | +4.00 | +1.9% | 210.00 | 218.00 | 208.00 | 13,046,000 | |
| 214.00 | +6.00 | +2.9% | 208.00 | 224.00 | 202.00 | 31,314,400 | |
| 208.00 | +2.00 | +1.0% | 204.00 | 208.00 | 204.00 | 6,606,800 | |
| 206.00 | 0.00 | 0.0% | 208.00 | 210.00 | 204.00 | 2,648,000 | |
| 206.00 | -2.00 | -1.0% | 210.00 | 212.00 | 206.00 | 3,675,200 | |
| 208.00 | -4.00 | -1.9% | 212.00 | 214.00 | 206.00 | 3,950,600 | |
| 212.00 | -4.00 | -1.9% | 218.00 | 218.00 | 210.00 | 3,608,400 | |
| 216.00 | +2.00 | +0.9% | 212.00 | 220.00 | 212.00 | 7,916,400 | |
| 214.00 | +2.00 | +0.9% | 214.00 | 220.00 | 212.00 | 9,166,000 | |
| 212.00 | -2.00 | -0.9% | 212.00 | 216.00 | 212.00 | 5,978,500 | |
| 214.00 | 0.00 | 0.0% | 216.00 | 218.00 | 214.00 | 2,831,500 | |
| 214.00 | 0.00 | 0.0% | 216.00 | 218.00 | 210.00 | 8,688,400 | |
| 214.00 | 0.00 | 0.0% | 214.00 | 218.00 | 212.00 | 9,530,200 | |
| 214.00 | -2.00 | -0.9% | 216.00 | 220.00 | 212.00 | 15,800,500 | |
| 216.00 | -6.00 | -2.7% | 224.00 | 226.00 | 216.00 | 20,609,700 | |
| 222.00 | -30.00 | -11.9% | 248.00 | 248.00 | 222.00 | 88,336,900 | |
| 252.00 | +4.00 | +1.6% | 298.00 | 300.00 | 252.00 | 245,056,600 | |
| 248.00 | -4.00 | -1.6% | 252.00 | 252.00 | 244.00 | 8,417,500 | |
| 252.00 | +6.00 | +2.4% | 246.00 | 254.00 | 238.00 | 42,643,100 | |
| 246.00 | +4.00 | +1.7% | 242.00 | 252.00 | 238.00 | 64,987,000 | |
| 242.00 | +6.00 | +2.5% | 238.00 | 244.00 | 236.00 | 18,573,200 | |
| 236.00 | +4.00 | +1.7% | 230.00 | 240.00 | 230.00 | 18,976,500 | |
| 232.00 | 0.00 | 0.0% | 232.00 | 238.00 | 228.00 | 59,363,400 | |
| 232.00 | +2.00 | +0.9% | 228.00 | 234.00 | 226.00 | 21,626,600 | |
| 230.00 | -4.00 | -1.7% | 236.00 | 236.00 | 228.00 | 27,537,500 | |
| 234.00 | 0.00 | 0.0% | 234.00 | 234.00 | 234.00 | 0 | |
| 234.00 | 0.00 | 0.0% | 232.00 | 248.00 | 228.00 | 50,618,900 | |
| 234.00 | -2.00 | -0.8% | 242.00 | 246.00 | 234.00 | 20,396,500 | |
| 236.00 | +4.00 | +1.7% | 232.00 | 242.00 | 230.00 | 52,362,800 | |
| 232.00 | +2.00 | +0.9% | 234.00 | 236.00 | 228.00 | 26,898,300 | |
| 230.00 | +4.00 | +1.8% | 226.00 | 232.00 | 220.00 | 45,151,700 | |
| 226.00 | 0.00 | 0.0% | 226.00 | 226.00 | 226.00 | 0 | |
| 226.00 | -8.00 | -3.4% | 234.00 | 236.00 | 218.00 | 17,412,600 | |
| 234.00 | 0.00 | 0.0% | 234.00 | 236.00 | 230.00 | 14,007,200 | |
| 234.00 | +6.00 | +2.6% | 226.00 | 242.00 | 226.00 | 69,167,800 | |
| 228.00 | -2.00 | -0.9% | 230.00 | 230.00 | 222.00 | 21,953,500 | |
| 230.00 | +4.00 | +1.8% | 230.00 | 230.00 | 224.00 | 27,262,200 | |
| 226.00 | -2.00 | -0.9% | 228.00 | 230.00 | 220.00 | 26,259,700 | |
| 228.00 | -2.00 | -0.9% | 232.00 | 234.00 | 224.00 | 35,202,600 | |
| 230.00 | +14.00 | +6.5% | 216.00 | 232.00 | 212.00 | 49,521,600 | |
| 216.00 | +2.00 | +0.9% | 212.00 | 218.00 | 212.00 | 38,100,000 | |
| 214.00 | -4.00 | -1.8% | 218.00 | 220.00 | 212.00 | 36,875,800 |
- Ticker
- IDX:OMED
- Asset type
- Stock
- Sector
- Health care
- Industry
- Medical devices & supplies
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 3, 2026
Investor Bulletin Performance 3rd Quarter Year 2026
Latest deck · May 2026
3M 2026 Earnings Presentation
Earnings · 32 slides
Latest news
Press Release on OMEDs Third-Quarter 2026 Performance, Featuring 31.6% Net Income Growth, Improved Margins, and an Upward Revision of the 2026 Revenue Target
Nov 2, 2026
Closed 185.00 (0.0%) on Nov 2, 2026
Advertisement Submission
Oct 29, 2026
Closed 190.00 (-1.0%) on Oct 29, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 228.00 (+0.9%) on Oct 12, 2026
Clarification Regarding Circulating Information on the Price of OneMed Masks
Sep 7, 2026
Closed 252.00 (+1.6%) on Sep 7, 2026
Press Release on OMEDs First-Half 2026 Performance: Strong Results, Net Income Up 43.2%, and Margins Continue to Improve
Aug 3, 2026
Closed 216.00 (+0.9%) on Aug 4, 2026
Report of ownership or any changes in share ownership of public companies
Jul 29, 2026
Closed 214.00 (+0.9%) on Jul 29, 2026
Completion of the Transfer of Treasury Shares in Connection with the Implementation of the Management and/or Employee Stock Ownership Program (MESOP)
Jul 21, 2026
Closed 208.00 (+3.0%) on Jul 22, 2026
Report of Use of Fund from The Public Offering
Jul 15, 2026
Closed 208.00 (+1.0%) on Jul 16, 2026
Decks
3M 2026 Earnings Presentation
Earnings · 32 slides · May 2026
Investor Presentation (October 2025)
Investor deck · 28 slides · October 2025
Investor Presentation (July 2025)
Investor deck · 28 slides · July 2025
PT Jayamas Medica Industri Tbk on 6ix
- Sector
- Health care
- Industry
- Medical devices & supplies
- News releases
- 11 in the last 12 months · 11 in all · newest Nov 3, 2026 · oldest 2026
- Decks
- 3 decks · latest May 2026
Log in to ask 6ix AI your own questions about PT Jayamas Medica Industri Tbk.