Price History - RISE

Kembali ke Company
Ticker: RISE
Company: PT Jaya Sukses Makmur Sentosa Tbk.
Date Open High Low Close Volume Value
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
06-Aug-2021 259.46 260.81 259.46 260.81 298,664 0
05-Aug-2021 256.76 259.46 256.76 259.46 270,100 0
04-Aug-2021 258.11 258.11 258.11 258.11 201,132 0
03-Aug-2021 259.46 259.46 256.76 258.11 165,020 0
02-Aug-2021 268.92 268.92 259.46 259.46 435,860 0
30-Jul-2021 283.78 283.78 270.27 270.27 336,256 0
29-Jul-2021 282.43 283.78 282.43 283.78 441,336 0
28-Jul-2021 282.43 283.78 281.08 282.43 455,544 0
27-Jul-2021 282.43 282.43 281.08 282.43 460,428 0
26-Jul-2021 282.43 282.43 281.08 282.43 451,252 0
23-Jul-2021 283.78 285.14 282.43 282.43 424,316 0
22-Jul-2021 283.78 283.78 282.43 283.78 466,200 0
21-Jul-2021 283.78 285.14 282.43 283.78 523,624 0
19-Jul-2021 286.49 286.49 281.08 283.78 477,596 0
16-Jul-2021 283.78 286.49 283.78 286.49 451,548 0
15-Jul-2021 282.43 283.78 282.43 283.78 449,180 0
14-Jul-2021 282.43 282.43 281.08 282.43 322,048 0
13-Jul-2021 283.78 285.14 282.43 282.43 473,748 0
12-Jul-2021 285.14 286.49 281.08 283.78 476,264 0
09-Jul-2021 283.78 285.14 283.78 285.14 505,124 0
08-Jul-2021 283.78 285.14 281.08 283.78 503,644 0
07-Jul-2021 283.78 285.14 281.08 283.78 465,756 0
06-Jul-2021 285.14 286.49 282.43 283.78 478,780 0
05-Jul-2021 285.14 286.49 282.43 285.14 564,472 0
02-Jul-2021 285.14 286.49 283.78 285.14 416,620 0
01-Jul-2021 283.78 286.49 283.78 285.14 488,548 0
30-Jun-2021 282.43 283.78 282.43 283.78 464,128 0
29-Jun-2021 282.43 283.78 282.43 282.43 533,392 0
28-Jun-2021 285.14 285.14 281.08 282.43 481,000 0
25-Jun-2021 282.43 285.14 282.43 285.14 464,276 0
24-Jun-2021 282.43 283.78 282.43 283.78 395,900 0
23-Jun-2021 283.78 285.14 282.43 282.43 435,712 0
22-Jun-2021 282.43 285.14 281.08 283.78 473,008 0
21-Jun-2021 283.78 283.78 282.43 282.43 356,680 0