Price History - RISE

Kembali ke Company
Ticker: RISE
Company: PT Jaya Sukses Makmur Sentosa Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 682.43 685.81 665.54 682.43 535,760 0
28-Dec-2022 665.54 682.43 665.54 682.43 200,096 0
27-Dec-2022 665.54 682.43 662.16 682.43 125,800 0
26-Dec-2022 682.43 682.43 662.16 682.43 62,900 0
23-Dec-2022 682.43 682.43 668.92 682.43 149,184 0
22-Dec-2022 675.68 682.43 665.54 682.43 12,136 0
21-Dec-2022 682.43 682.43 665.54 682.43 69,412 0
20-Dec-2022 668.92 682.43 668.92 682.43 136,900 0
19-Dec-2022 655.41 682.43 655.41 682.43 104,932 0
16-Dec-2022 685.81 685.81 685.81 685.81 148 0
15-Dec-2022 679.05 689.19 662.16 689.19 145,188 0
14-Dec-2022 682.43 682.43 675.68 682.43 141,784 0
13-Dec-2022 729.73 729.73 682.43 682.43 524,364 0
12-Dec-2022 743.24 743.24 716.22 729.73 349,576 0
09-Dec-2022 709.46 743.24 662.16 743.24 634,180 0
08-Dec-2022 689.19 709.46 655.41 709.46 231,916 0
07-Dec-2022 652.03 689.19 641.89 689.19 114,700 0
06-Dec-2022 679.05 689.19 641.89 648.65 134,236 0
05-Dec-2022 682.43 682.43 638.51 679.05 207,940 0
02-Dec-2022 614.86 675.68 614.86 675.68 831,168 0
01-Dec-2022 635.14 638.51 591.22 614.86 1,068,116 0
30-Nov-2022 689.19 692.57 628.38 635.14 399,156 0
29-Nov-2022 631.76 773.65 601.35 675.68 6,907,752 0
28-Nov-2022 621.62 625.00 621.62 621.62 38,776 0
25-Nov-2022 625.00 625.00 621.62 625.00 30,488 0
24-Nov-2022 621.62 625.00 621.62 625.00 13,468 0
23-Nov-2022 621.62 625.00 621.62 625.00 58,608 0
22-Nov-2022 625.00 628.38 621.62 625.00 319,384 0
21-Nov-2022 628.38 628.38 625.00 628.38 71,188 0
18-Nov-2022 621.62 631.76 618.24 628.38 1,325,488 0
17-Nov-2022 621.62 621.62 581.08 621.62 2,124,688 0
16-Nov-2022 621.62 621.62 618.24 621.62 189,292 0
15-Nov-2022 621.62 621.62 618.24 621.62 100,048 0
14-Nov-2022 625.00 625.00 618.24 621.62 217,412 0
11-Nov-2022 625.00 625.00 621.62 625.00 111,444 0
10-Nov-2022 635.14 638.51 618.24 625.00 1,685,868 0
09-Nov-2022 682.43 682.43 638.51 638.51 4,198,612 0
08-Nov-2022 685.81 689.19 682.43 685.81 417,508 0
07-Nov-2022 692.57 692.57 685.81 689.19 228,808 0
04-Nov-2022 699.32 699.32 682.43 692.57 1,541,864 0
03-Nov-2022 675.68 699.32 675.68 692.57 12,097,668 0
02-Nov-2022 682.43 682.43 675.68 675.68 4,135,860 0
01-Nov-2022 685.81 685.81 682.43 682.43 4,841,820 0
31-Oct-2022 675.68 692.57 665.54 685.81 7,852,732 0
28-Oct-2022 739.86 739.86 682.43 682.43 8,844,924 0
27-Oct-2022 733.11 733.11 729.73 733.11 1,684,536 0
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