IDX · OMED · stock
PT Jayamas Medica Industri Tbk (OMED) stock price history
Every IDX trading session of PT Jayamas Medica Industri Tbk from Nov 8, 2022 to Sep 28, 2026: 929 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OMED adjusted close, 2022 to 2026
- IDR 303.86
- All time high, 2026
- IDR 311.70
- 52 week high, IDR 176.43 low
- 929
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
OMED key facts
- PT Jayamas Medica Industri Tbk (OMED) closed at IDR 214.00 on Sep 28, 2026 on IDX.
- OMED's all time high close is IDR 303.86, set on Apr 22, 2026; its all time low close is IDR 143.80 on Aug 16, 2023.
- OMED's 52 week range is IDR 176.43 to IDR 311.70.
- OMED returned +9.2% over the year to Sep 28, 2026.
- Since Nov 8, 2022 OMED returned -9%, -2.3% a year compounded.
- OMED's deepest drawdown was -43.2% from Nov 17, 2022 to Aug 16, 2023.
- DataCedar holds 929 daily sessions of OMED history from Nov 8, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OMED price chart, 2022 to 2026
OMED returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.8% |
| 3 months | +3.9% |
| 6 months | -14.0% |
| Year to date | +6.0% |
| 1 year | +9.2% |
| 3 years | +9.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 8, 2022 | -8.7% |
| Compound annual growth, 3.9 years | -2.3% |
OMED records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 303.86 on Apr 22, 2026
- All time low close
- IDR 143.80 on Aug 16, 2023
- 52 week high
- IDR 311.70 on Apr 16, 2026
- 52 week low
- IDR 176.43 on Jun 8, 2026
- Deepest drawdown
- -43.2% from Nov 17, 2022 to Aug 16, 2023, recovered Apr 1, 2026
- Best single session
- +30.1% on Aug 30, 2023
- Worst single session
- -13.4% on May 11, 2026
- Volatility, 1 year annualised
- 49.5%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, +17%
- Worst calendar year
- 2024, -15%
OMED price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Nov 8, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 203.88 | IDR 311.70 | IDR 176.43 | IDR 214.00 | +6.0% | 4.2B | 178 |
| 2025 | IDR 173.73 | IDR 219.56 | IDR 137.26 | IDR 201.92 | +16.9% | 653.7M | 236 |
| 2024 | IDR 202.45 | IDR 202.45 | IDR 159.34 | IDR 172.77 | -14.7% | 877.9M | 237 |
| 2023 | IDR 199.12 | IDR 228.94 | IDR 140.96 | IDR 202.45 | +2.6% | 8.3B | 239 |
| 2022 | IDR 236.34 | IDR 260.54 | IDR 182.38 | IDR 197.26 | n/a | 6.8B | 39 |
OMED monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 214.00 | -9.3% |
| August 2026 | IDR 236.00 | +8.3% |
| July 2026 | IDR 218.00 | +5.8% |
| June 2026 | IDR 206.00 | -8.6% |
| May 2026 | IDR 225.44 | -20.1% |
| April 2026 | IDR 282.30 | +11.6% |
| March 2026 | IDR 252.89 | +3.2% |
| February 2026 | IDR 245.05 | +19.0% |
| January 2026 | IDR 205.84 | +1.9% |
| December 2025 | IDR 201.92 | +3.0% |
| November 2025 | IDR 196.04 | +2.6% |
| October 2025 | IDR 191.14 | -2.5% |
About the OMED data
Daily bars. 929 sessions from Nov 8, 2022 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 8, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OMED/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
OMED share price history
