Price History - RISE

Kembali ke Company
Ticker: RISE
Company: PT Jaya Sukses Makmur Sentosa Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 385.14 395.27 381.76 391.89 4,486,028 0
06-Jun-2022 408.78 415.54 381.76 385.14 4,914,932 0
03-Jun-2022 412.16 422.30 402.03 408.78 5,950,488 0
02-Jun-2022 405.41 418.92 402.03 412.16 6,211,116 0
31-May-2022 391.89 405.41 381.76 402.03 7,032,368 0
30-May-2022 385.14 398.65 371.62 391.89 6,468,340 0
27-May-2022 364.86 385.14 347.97 385.14 7,298,916 0
25-May-2022 333.78 361.49 329.73 361.49 6,851,512 0
24-May-2022 321.62 333.78 318.92 333.78 6,559,508 0
23-May-2022 331.08 331.08 317.57 321.62 5,074,920 0
20-May-2022 332.43 336.49 329.73 329.73 6,580,968 0
19-May-2022 335.14 335.14 327.03 331.08 5,988,228 0
18-May-2022 325.68 335.14 318.92 335.14 6,667,400 0
17-May-2022 314.86 325.68 314.86 325.68 5,641,316 0
13-May-2022 313.51 316.22 291.89 314.86 6,602,872 0
12-May-2022 327.03 337.84 304.05 313.51 7,300,544 0
11-May-2022 281.08 332.43 279.73 324.32 8,260,324 0
10-May-2022 282.43 282.43 274.32 281.08 5,699,480 0
09-May-2022 277.03 283.78 262.16 282.43 4,286,672 0
28-Apr-2022 236.49 294.59 232.43 277.03 5,975,352 0
27-Apr-2022 209.46 239.19 208.11 236.49 3,441,740 0
26-Apr-2022 209.46 212.16 208.11 209.46 433,048 0
25-Apr-2022 209.46 212.16 209.46 209.46 421,356 0
22-Apr-2022 220.27 220.27 209.46 209.46 398,860 0
21-Apr-2022 221.62 221.62 218.92 220.27 209,568 0
20-Apr-2022 232.43 233.78 221.62 221.62 495,356 0
19-Apr-2022 232.43 232.43 231.08 232.43 303,548 0
18-Apr-2022 233.78 233.78 231.08 232.43 277,204 0
14-Apr-2022 221.62 233.78 220.27 233.78 644,984 0
13-Apr-2022 218.92 221.62 218.92 221.62 233,544 0
12-Apr-2022 217.57 218.92 216.22 218.92 309,468 0
11-Apr-2022 221.62 222.97 217.57 217.57 362,008 0
08-Apr-2022 220.27 222.97 220.27 221.62 333,000 0
07-Apr-2022 218.92 220.27 217.57 220.27 378,880 0
06-Apr-2022 220.27 220.27 217.57 218.92 332,408 0
05-Apr-2022 220.27 221.62 217.57 220.27 251,896 0
04-Apr-2022 218.92 220.27 214.86 220.27 365,116 0
01-Apr-2022 218.92 218.92 217.57 218.92 268,472 0
31-Mar-2022 216.22 218.92 216.22 218.92 284,752 0
30-Mar-2022 221.62 221.62 209.46 216.22 535,316 0
29-Mar-2022 213.51 221.62 212.16 221.62 525,696 0
28-Mar-2022 202.70 212.16 202.70 212.16 431,716 0
25-Mar-2022 202.70 204.05 201.35 202.70 200,244 0
24-Mar-2022 201.35 202.70 200.00 202.70 249,084 0
23-Mar-2022 201.35 201.35 200.00 201.35 300,440 0
22-Mar-2022 202.70 202.70 201.35 201.35 258,852 0
21-Mar-2022 198.65 202.70 190.54 202.70 401,228 0
18-Mar-2022 200.00 200.00 198.65 200.00 318,348 0
17-Mar-2022 200.00 200.00 197.30 200.00 294,372 0
16-Mar-2022 200.00 200.00 198.65 200.00 300,440 0
15-Mar-2022 201.35 204.05 198.65 200.00 445,628 0
14-Mar-2022 201.35 202.70 201.35 201.35 235,764 0
11-Mar-2022 201.35 201.35 200.00 201.35 243,904 0
10-Mar-2022 201.35 201.35 200.00 201.35 241,388 0
09-Mar-2022 201.35 202.70 200.00 201.35 239,316 0
08-Mar-2022 201.35 202.70 200.00 201.35 206,608 0
07-Mar-2022 208.11 208.11 201.35 201.35 328,560 0
04-Mar-2022 212.16 213.51 208.11 208.11 339,956 0
02-Mar-2022 213.51 214.86 210.81 212.16 347,652 0
01-Mar-2022 214.86 214.86 210.81 213.51 278,388 0
25-Feb-2022 214.86 216.22 214.86 214.86 324,268 0
24-Feb-2022 224.32 224.32 212.16 214.86 259,000 0
23-Feb-2022 224.32 225.68 224.32 224.32 183,372 0
22-Feb-2022 225.68 225.68 224.32 224.32 229,400 0
21-Feb-2022 224.32 225.68 224.32 225.68 226,292 0
18-Feb-2022 220.27 224.32 216.22 224.32 318,644 0
17-Feb-2022 229.73 231.08 222.97 222.97 223,480 0
16-Feb-2022 233.78 233.78 229.73 229.73 191,068 0
15-Feb-2022 237.84 237.84 233.78 233.78 252,488 0
14-Feb-2022 239.19 239.19 236.49 236.49 261,960 0
11-Feb-2022 239.19 239.19 236.49 239.19 214,452 0
10-Feb-2022 237.84 239.19 237.84 239.19 205,276 0
09-Feb-2022 248.65 248.65 237.84 237.84 256,188 0
08-Feb-2022 259.46 259.46 248.65 248.65 324,120 0
07-Feb-2022 259.46 260.81 258.11 259.46 410,552 0
04-Feb-2022 258.11 259.46 256.76 259.46 370,000 0
03-Feb-2022 256.76 258.11 256.76 258.11 315,240 0
02-Feb-2022 258.11 258.11 256.76 256.76 230,436 0
31-Jan-2022 259.46 259.46 255.41 259.46 275,132 0
28-Jan-2022 258.11 259.46 258.11 259.46 235,468 0
27-Jan-2022 256.76 259.46 256.76 258.11 271,728 0
26-Jan-2022 258.11 259.46 254.05 256.76 368,816 0
25-Jan-2022 258.11 258.11 254.05 258.11 352,832 0
24-Jan-2022 258.11 258.11 254.05 258.11 263,144 0
21-Jan-2022 258.11 258.11 250.00 258.11 292,004 0
20-Jan-2022 256.76 258.11 251.35 258.11 272,616 0
19-Jan-2022 256.76 258.11 252.70 258.11 286,528 0
18-Jan-2022 254.05 258.11 251.35 258.11 388,500 0
17-Jan-2022 252.70 254.05 248.65 254.05 340,548 0
14-Jan-2022 254.05 254.05 250.00 252.70 266,400 0
13-Jan-2022 254.05 254.05 250.00 254.05 310,356 0
12-Jan-2022 254.05 254.05 250.00 254.05 289,340 0
11-Jan-2022 255.41 255.41 250.00 254.05 238,280 0
10-Jan-2022 255.41 255.41 250.00 255.41 186,776 0
07-Jan-2022 256.76 256.76 250.00 256.76 219,188 0
06-Jan-2022 255.41 256.76 250.00 256.76 198,320 0
05-Jan-2022 256.76 256.76 252.70 256.76 198,468 0
04-Jan-2022 255.41 256.76 250.00 256.76 343,360 0
03-Jan-2022 258.11 259.46 254.05 256.76 437,636 0
30-Dec-2021 258.11 259.46 252.70 258.11 352,684 0