Price History - RISE

Kembali ke Company
Ticker: RISE
Company: PT Jaya Sukses Makmur Sentosa Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 733.11 750.00 729.73 733.11 8,158,204 0
25-Oct-2022 685.81 743.24 682.43 736.49 25,894,080 0
24-Oct-2022 665.54 689.19 665.54 682.43 12,073,100 0
21-Oct-2022 665.54 672.30 665.54 665.54 7,355,304 0
20-Oct-2022 655.41 699.32 652.03 665.54 26,813,456 0
19-Oct-2022 658.78 658.78 628.38 655.41 13,955,956 0
18-Oct-2022 635.14 662.16 635.14 652.03 11,698,660 0
17-Oct-2022 621.62 631.76 614.86 631.76 1,819,808 0
14-Oct-2022 601.35 621.62 597.97 621.62 2,634,400 0
13-Oct-2022 591.22 601.35 587.84 601.35 1,686,608 0
12-Oct-2022 591.22 594.59 591.22 591.22 1,372,848 0
11-Oct-2022 587.84 591.22 584.46 591.22 1,536,092 0
10-Oct-2022 587.84 587.84 581.08 587.84 1,372,848 0
07-Oct-2022 591.22 591.22 584.46 587.84 1,020,904 0
06-Oct-2022 587.84 591.22 587.84 591.22 1,372,108 0
05-Oct-2022 584.46 587.84 581.08 587.84 1,691,640 0
04-Oct-2022 581.08 584.46 577.70 584.46 1,538,016 0
03-Oct-2022 584.46 584.46 577.70 581.08 1,618,972 0
30-Sep-2022 587.84 587.84 581.08 584.46 1,285,676 0
29-Sep-2022 587.84 591.22 584.46 587.84 1,411,624 0
28-Sep-2022 587.84 587.84 584.46 587.84 1,329,928 0
27-Sep-2022 584.46 587.84 581.08 587.84 1,471,120 0
26-Sep-2022 577.70 584.46 577.70 584.46 1,730,712 0
23-Sep-2022 577.70 577.70 570.95 577.70 1,388,092 0
22-Sep-2022 570.95 577.70 567.57 577.70 1,678,024 0
21-Sep-2022 570.95 570.95 567.57 570.95 1,544,824 0
20-Sep-2022 570.95 570.95 567.57 570.95 1,345,172 0
19-Sep-2022 570.95 574.32 567.57 570.95 1,267,768 0
16-Sep-2022 570.95 574.32 570.95 570.95 1,683,204 0
15-Sep-2022 564.19 570.95 564.19 570.95 1,564,508 0
14-Sep-2022 560.81 567.57 554.05 567.57 2,272,096 0
13-Sep-2022 554.05 560.81 550.68 560.81 1,888,036 0
12-Sep-2022 537.16 554.05 533.78 554.05 3,006,028 0
09-Sep-2022 533.78 537.16 530.41 537.16 1,966,180 0
08-Sep-2022 516.89 533.78 516.89 533.78 2,879,488 0
07-Sep-2022 493.24 516.89 493.24 516.89 3,750,764 0
06-Sep-2022 476.35 493.24 466.22 493.24 3,241,792 0
05-Sep-2022 479.73 479.73 472.97 479.73 1,502,052 0
02-Sep-2022 479.73 479.73 472.97 479.73 1,796,276 0
01-Sep-2022 479.73 479.73 469.59 479.73 1,590,112 0
31-Aug-2022 462.84 479.73 442.57 479.73 2,698,632 0
30-Aug-2022 500.00 500.00 472.97 472.97 586,376 0
29-Aug-2022 540.54 540.54 506.76 506.76 1,494,208 0
26-Aug-2022 567.57 567.57 540.54 543.92 1,604,912 0
25-Aug-2022 574.32 574.32 564.19 567.57 1,403,336 0
24-Aug-2022 564.19 570.95 550.68 570.95 2,489,804 0
23-Aug-2022 560.81 564.19 557.43 564.19 1,259,776 0
22-Aug-2022 560.81 564.19 554.05 560.81 1,559,476 0
19-Aug-2022 564.19 564.19 540.54 560.81 1,998,888 0
18-Aug-2022 574.32 574.32 554.05 564.19 1,749,064 0
16-Aug-2022 570.95 574.32 567.57 574.32 1,417,396 0
15-Aug-2022 574.32 574.32 570.95 574.32 1,652,124 0
12-Aug-2022 574.32 574.32 567.57 574.32 1,557,404 0
11-Aug-2022 581.08 581.08 570.95 574.32 1,778,072 0
10-Aug-2022 581.08 594.59 574.32 581.08 2,433,712 0
09-Aug-2022 591.22 594.59 581.08 581.08 2,061,048 0
08-Aug-2022 581.08 594.59 581.08 591.22 1,958,336 0
05-Aug-2022 560.81 581.08 554.05 581.08 3,009,136 0
04-Aug-2022 543.92 560.81 543.92 560.81 1,963,072 0
03-Aug-2022 537.16 547.30 520.27 543.92 2,075,552 0
02-Aug-2022 537.16 537.16 506.76 537.16 1,987,048 0
01-Aug-2022 537.16 537.16 516.89 537.16 1,772,744 0
29-Jul-2022 554.05 554.05 520.27 537.16 1,970,472 0
28-Jul-2022 533.78 557.43 530.41 554.05 2,788,764 0
27-Jul-2022 523.65 533.78 520.27 530.41 2,094,200 0
26-Jul-2022 516.89 530.41 503.38 530.41 2,702,480 0
25-Jul-2022 537.16 537.16 516.89 516.89 2,751,616 0
22-Jul-2022 537.16 540.54 523.65 537.16 2,110,480 0
21-Jul-2022 540.54 547.30 530.41 537.16 1,784,880 0
20-Jul-2022 506.76 540.54 496.62 540.54 4,436,448 0
19-Jul-2022 506.76 506.76 486.49 506.76 2,377,028 0
18-Jul-2022 516.89 516.89 486.49 506.76 2,425,572 0
15-Jul-2022 516.89 516.89 500.00 516.89 2,284,972 0
14-Jul-2022 516.89 516.89 503.38 516.89 1,951,824 0
13-Jul-2022 527.03 527.03 506.76 516.89 2,322,564 0
12-Jul-2022 516.89 520.27 506.76 520.27 1,409,552 0
11-Jul-2022 527.03 527.03 500.00 516.89 2,865,576 0
08-Jul-2022 543.92 550.68 513.51 527.03 3,808,188 0
07-Jul-2022 476.35 570.95 469.59 543.92 10,503,708 0
06-Jul-2022 472.97 479.73 462.84 476.35 3,902,020 0
05-Jul-2022 456.08 472.97 439.19 472.97 5,993,852 0
04-Jul-2022 466.22 479.73 439.19 452.70 4,133,344 0
01-Jul-2022 466.22 469.59 449.32 466.22 3,185,996 0
30-Jun-2022 459.46 469.59 449.32 466.22 3,805,968 0
29-Jun-2022 415.54 466.22 415.54 459.46 6,902,720 0
28-Jun-2022 432.43 432.43 405.41 418.92 2,823,692 0
27-Jun-2022 449.32 449.32 429.05 432.43 4,093,236 0
24-Jun-2022 479.73 479.73 445.95 449.32 4,010,504 0
23-Jun-2022 452.70 476.35 452.70 476.35 5,213,596 0
22-Jun-2022 459.46 459.46 449.32 452.70 4,525,100 0
21-Jun-2022 459.46 462.84 442.57 459.46 4,435,708 0
20-Jun-2022 435.81 459.46 429.05 459.46 5,841,264 0
17-Jun-2022 439.19 442.57 425.68 435.81 3,960,924 0
16-Jun-2022 439.19 445.95 429.05 439.19 3,634,584 0
15-Jun-2022 439.19 462.84 405.41 439.19 7,327,332 0
14-Jun-2022 398.65 435.81 398.65 435.81 5,379,208 0
13-Jun-2022 405.41 405.41 391.89 398.65 3,719,684 0
10-Jun-2022 408.78 408.78 388.51 405.41 3,197,984 0
09-Jun-2022 412.16 418.92 402.03 408.78 4,366,148 0
08-Jun-2022 395.27 412.16 388.51 405.41 5,393,268 0