Price History - RISE

Kembali ke Company
Ticker: RISE
Company: PT Jaya Sukses Makmur Sentosa Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 258.11 259.46 255.41 258.11 332,556 0
28-Dec-2021 256.76 258.11 255.41 258.11 235,468 0
27-Dec-2021 256.76 258.11 250.00 256.76 317,312 0
24-Dec-2021 254.05 256.76 252.70 256.76 235,764 0
23-Dec-2021 254.05 254.05 251.35 254.05 190,180 0
22-Dec-2021 255.41 255.41 252.70 254.05 102,268 0
21-Dec-2021 256.76 258.11 252.70 258.11 111,148 0
20-Dec-2021 255.41 256.76 252.70 256.76 206,756 0
17-Dec-2021 258.11 259.46 252.70 255.41 397,380 0
16-Dec-2021 260.81 262.16 258.11 258.11 420,912 0
15-Dec-2021 260.81 262.16 259.46 260.81 463,980 0
14-Dec-2021 260.81 260.81 256.76 260.81 380,360 0
13-Dec-2021 264.86 266.22 256.76 260.81 475,672 0
10-Dec-2021 260.81 266.22 260.81 266.22 480,556 0
09-Dec-2021 260.81 260.81 259.46 260.81 424,908 0
08-Dec-2021 259.46 260.81 259.46 260.81 484,108 0
07-Dec-2021 256.76 259.46 256.76 259.46 460,724 0
06-Dec-2021 254.05 256.76 254.05 256.76 444,592 0
03-Dec-2021 256.76 256.76 254.05 254.05 336,256 0
02-Dec-2021 256.76 256.76 254.05 256.76 428,460 0
01-Dec-2021 256.76 256.76 252.70 256.76 422,836 0
30-Nov-2021 258.11 258.11 256.76 256.76 435,564 0
29-Nov-2021 266.22 266.22 258.11 258.11 420,616 0
26-Nov-2021 274.32 274.32 266.22 266.22 430,828 0
25-Nov-2021 293.24 293.24 272.97 272.97 772,264 0
24-Nov-2021 300.00 305.41 293.24 293.24 757,760 0
23-Nov-2021 293.24 300.00 290.54 300.00 429,348 0
22-Nov-2021 301.35 301.35 293.24 293.24 468,272 0
19-Nov-2021 306.76 308.11 300.00 301.35 667,036 0
18-Nov-2021 322.97 322.97 308.11 308.11 815,036 0
17-Nov-2021 300.00 371.62 300.00 322.97 1,088,244 0
16-Nov-2021 297.30 301.35 295.95 300.00 750,064 0
15-Nov-2021 297.30 298.65 294.59 297.30 473,452 0
12-Nov-2021 297.30 298.65 294.59 297.30 542,716 0
11-Nov-2021 295.95 298.65 295.95 297.30 662,596 0
10-Nov-2021 289.19 297.30 289.19 295.95 795,056 0
09-Nov-2021 282.43 289.19 282.43 289.19 445,332 0
08-Nov-2021 277.03 282.43 277.03 282.43 341,288 0
05-Nov-2021 275.68 277.03 274.32 277.03 333,000 0
04-Nov-2021 277.03 278.38 274.32 275.68 323,380 0
03-Nov-2021 275.68 277.03 272.97 277.03 373,700 0
02-Nov-2021 272.97 277.03 272.97 275.68 397,380 0
01-Nov-2021 270.27 272.97 270.27 272.97 361,268 0
29-Oct-2021 263.51 278.38 263.51 270.27 1,036,444 0
28-Oct-2021 264.86 264.86 262.16 263.51 227,032 0
27-Oct-2021 264.86 264.86 263.51 264.86 319,828 0
26-Oct-2021 268.92 268.92 263.51 266.22 370,000 0
25-Oct-2021 267.57 268.92 267.57 268.92 288,896 0
22-Oct-2021 268.92 270.27 264.86 268.92 528,952 0
21-Oct-2021 262.16 270.27 262.16 268.92 612,720 0
19-Oct-2021 260.81 262.16 259.46 262.16 427,720 0
18-Oct-2021 259.46 260.81 258.11 260.81 406,556 0
15-Oct-2021 260.81 260.81 258.11 259.46 353,868 0
14-Oct-2021 260.81 260.81 259.46 260.81 298,368 0
13-Oct-2021 259.46 260.81 259.46 260.81 300,440 0
12-Oct-2021 260.81 260.81 258.11 259.46 255,596 0
11-Oct-2021 259.46 260.81 259.46 260.81 318,052 0
08-Oct-2021 259.46 259.46 259.46 259.46 284,456 0
07-Oct-2021 259.46 260.81 258.11 259.46 354,608 0
06-Oct-2021 260.81 260.81 259.46 259.46 285,640 0
05-Oct-2021 262.16 262.16 259.46 260.81 298,220 0
04-Oct-2021 259.46 262.16 259.46 262.16 374,144 0
01-Oct-2021 259.46 259.46 255.41 259.46 251,452 0
30-Sep-2021 259.46 260.81 256.76 259.46 395,012 0
29-Sep-2021 260.81 260.81 259.46 259.46 263,588 0
28-Sep-2021 259.46 260.81 258.11 260.81 323,676 0
27-Sep-2021 259.46 260.81 258.11 260.81 371,332 0
24-Sep-2021 258.11 259.46 256.76 259.46 323,084 0
23-Sep-2021 259.46 259.46 258.11 259.46 282,828 0
22-Sep-2021 259.46 259.46 259.46 259.46 270,396 0
21-Sep-2021 259.46 259.46 258.11 259.46 326,636 0
20-Sep-2021 260.81 260.81 258.11 259.46 322,788 0
17-Sep-2021 259.46 260.81 259.46 260.81 326,340 0
16-Sep-2021 260.81 260.81 259.46 260.81 349,872 0
15-Sep-2021 260.81 260.81 259.46 260.81 312,280 0
14-Sep-2021 260.81 260.81 256.76 260.81 373,108 0
13-Sep-2021 259.46 260.81 258.11 260.81 327,820 0
10-Sep-2021 260.81 260.81 258.11 259.46 388,500 0
09-Sep-2021 259.46 259.46 258.11 259.46 340,400 0
08-Sep-2021 259.46 259.46 258.11 259.46 320,568 0
07-Sep-2021 259.46 259.46 256.76 259.46 363,932 0
06-Sep-2021 260.81 260.81 258.11 259.46 324,712 0
03-Sep-2021 263.51 263.51 260.81 260.81 226,588 0
02-Sep-2021 263.51 263.51 260.81 263.51 378,436 0
01-Sep-2021 260.81 260.81 259.46 260.81 378,140 0
31-Aug-2021 260.81 260.81 259.46 260.81 274,244 0
30-Aug-2021 260.81 262.16 259.46 260.81 392,348 0
27-Aug-2021 259.46 260.81 258.11 260.81 421,060 0
26-Aug-2021 258.11 259.46 258.11 259.46 353,128 0
25-Aug-2021 259.46 260.81 259.46 259.46 352,092 0
24-Aug-2021 260.81 260.81 259.46 259.46 357,864 0
23-Aug-2021 260.81 262.16 260.81 260.81 377,252 0
20-Aug-2021 259.46 260.81 258.11 260.81 372,516 0
19-Aug-2021 260.81 260.81 259.46 259.46 352,980 0
18-Aug-2021 259.46 260.81 256.76 260.81 418,100 0
16-Aug-2021 259.46 259.46 258.11 259.46 382,284 0
13-Aug-2021 259.46 260.81 258.11 259.46 495,208 0
12-Aug-2021 260.81 260.81 258.11 259.46 549,376 0
10-Aug-2021 260.81 260.81 259.46 260.81 605,468 0
09-Aug-2021 260.81 260.81 260.81 260.81 270,248 0