Price History - RISE

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