Price History - RISE

Kembali ke Company
Ticker: RISE
Company: PT Jaya Sukses Makmur Sentosa Tbk.
Date Open High Low Close Volume Value
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
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