Price History - RISE

Kembali ke Company
Ticker: RISE
Company: PT Jaya Sukses Makmur Sentosa Tbk.
Date Open High Low Close Volume Value
18-May-2026 1,500.00 1,575.00 1,355.00 1,435.00 882,800 0
15-May-2026 1,500.00 1,500.00 1,500.00 1,500.00 0 0
14-May-2026 1,500.00 1,500.00 1,500.00 1,500.00 0 0
13-May-2026 1,510.00 1,580.00 1,495.00 1,500.00 875,100 0
12-May-2026 1,510.00 1,590.00 1,500.00 1,510.00 396,500 0
11-May-2026 1,585.00 1,600.00 1,455.00 1,510.00 1,054,500 0
08-May-2026 1,660.00 1,660.00 1,585.00 1,595.00 515,900 0
07-May-2026 1,695.00 1,695.00 1,635.00 1,655.00 366,200 0
06-May-2026 1,625.00 1,775.00 1,615.00 1,670.00 582,500 0
05-May-2026 1,655.00 1,685.00 1,580.00 1,625.00 783,800 0
04-May-2026 1,660.00 1,700.00 1,610.00 1,635.00 586,600 0
30-Apr-2026 1,700.00 1,810.00 1,580.00 1,645.00 1,360,700 0
29-Apr-2026 1,670.00 1,670.00 1,625.00 1,655.00 504,900 0
28-Apr-2026 1,730.00 1,730.00 1,630.00 1,670.00 739,400 0
27-Apr-2026 1,715.00 1,845.00 1,700.00 1,700.00 868,800 0
24-Apr-2026 1,850.00 1,850.00 1,700.00 1,705.00 3,283,500 0
23-Apr-2026 1,995.00 1,995.00 1,825.00 1,875.00 3,920,800 0
22-Apr-2026 2,000.00 2,130.00 1,955.00 1,975.00 3,147,300 0
21-Apr-2026 2,070.00 2,110.00 1,955.00 1,965.00 3,487,500 0
20-Apr-2026 2,480.00 2,700.00 2,070.00 2,070.00 7,618,000 0
17-Apr-2026 1,925.00 2,380.00 1,910.00 2,380.00 8,331,600 0
16-Apr-2026 1,955.00 1,960.00 1,905.00 1,910.00 1,069,300 0
15-Apr-2026 1,955.00 2,040.00 1,935.00 1,950.00 1,960,400 0
14-Apr-2026 1,945.00 1,995.00 1,930.00 1,930.00 2,588,100 0
13-Apr-2026 1,960.00 1,995.00 1,935.00 1,945.00 853,000 0
10-Apr-2026 1,985.00 2,020.00 1,960.00 1,960.00 1,238,500 0
09-Apr-2026 2,040.00 2,050.00 1,970.00 1,980.00 496,600 0
08-Apr-2026 1,960.00 2,040.00 1,940.00 1,995.00 343,400 0
07-Apr-2026 1,975.00 2,020.00 1,930.00 1,935.00 146,300 0
06-Apr-2026 1,980.00 2,000.00 1,880.00 1,975.00 230,500 0
02-Apr-2026 2,000.00 2,020.00 1,950.00 1,960.00 169,900 0
01-Apr-2026 1,950.00 2,060.00 1,950.00 2,000.00 364,900 0
31-Mar-2026 1,990.00 2,030.00 1,950.00 1,950.00 433,300 0
30-Mar-2026 1,990.00 2,020.00 1,920.00 1,990.00 369,100 0
27-Mar-2026 2,020.00 2,030.00 1,950.00 1,990.00 310,400 0
26-Mar-2026 2,020.00 2,150.00 1,995.00 2,030.00 518,000 0
25-Mar-2026 2,010.00 2,180.00 2,000.00 2,000.00 908,600 0
17-Mar-2026 2,120.00 2,240.00 1,970.00 2,060.00 1,210,600 0
16-Mar-2026 2,170.00 2,170.00 2,050.00 2,050.00 790,900 0
13-Mar-2026 2,270.00 2,270.00 2,080.00 2,200.00 795,500 0
12-Mar-2026 2,280.00 2,480.00 2,180.00 2,270.00 1,220,900 0
11-Mar-2026 2,390.00 2,470.00 2,250.00 2,250.00 783,900 0
10-Mar-2026 2,340.00 2,410.00 2,180.00 2,320.00 904,900 0
09-Mar-2026 2,400.00 2,400.00 2,170.00 2,300.00 885,300 0
06-Mar-2026 2,650.00 2,650.00 2,350.00 2,500.00 1,648,900 0
05-Mar-2026 2,680.00 2,750.00 2,480.00 2,650.00 1,912,600 0
04-Mar-2026 2,890.00 3,200.00 2,590.00 2,700.00 3,041,000 0
03-Mar-2026 3,000.00 3,100.00 2,860.00 2,910.00 1,170,700 0
02-Mar-2026 3,050.00 3,200.00 2,810.00 3,050.00 2,831,400 0
27-Feb-2026 3,260.00 3,270.00 3,050.00 3,210.00 1,476,200 0
26-Feb-2026 3,520.00 3,520.00 3,030.00 3,260.00 2,400,400 0
25-Feb-2026 3,030.00 3,290.00 3,000.00 3,240.00 1,813,400 0
24-Feb-2026 3,430.00 3,480.00 3,010.00 3,010.00 2,496,900 0
23-Feb-2026 3,550.00 3,630.00 3,360.00 3,430.00 2,679,100 0
20-Feb-2026 3,630.00 3,750.00 3,500.00 3,500.00 2,179,700 0
19-Feb-2026 3,670.00 4,560.00 3,500.00 3,620.00 4,950,700 0
18-Feb-2026 3,760.00 3,850.00 3,610.00 3,650.00 1,589,800 0
13-Feb-2026 3,700.00 3,780.00 3,590.00 3,780.00 1,997,900 0
12-Feb-2026 3,820.00 3,830.00 3,630.00 3,750.00 1,751,400 0
11-Feb-2026 3,750.00 3,860.00 3,660.00 3,790.00 1,431,300 0
10-Feb-2026 3,740.00 3,940.00 3,600.00 3,750.00 1,097,600 0
09-Feb-2026 4,000.00 4,000.00 3,600.00 3,750.00 1,778,500 0
06-Feb-2026 3,900.00 4,000.00 3,650.00 4,000.00 693,800 0
05-Feb-2026 4,290.00 4,700.00 3,850.00 4,000.00 2,115,300 0
04-Feb-2026 4,790.00 4,790.00 4,180.00 4,290.00 737,500 0
03-Feb-2026 4,200.00 5,000.00 3,690.00 4,700.00 3,256,700 0
02-Feb-2026 5,350.00 5,350.00 4,280.00 4,280.00 843,600 0
30-Jan-2026 5,075.00 5,250.00 4,950.00 5,025.00 907,900 0
29-Jan-2026 5,950.00 6,025.00 5,075.00 5,075.00 2,391,100 0
28-Jan-2026 4,960.00 5,950.00 4,960.00 5,950.00 1,570,200 0
27-Jan-2026 5,900.00 6,000.00 5,450.00 5,825.00 2,686,100 0
26-Jan-2026 6,500.00 6,500.00 5,675.00 5,950.00 819,000 0
23-Jan-2026 6,125.00 6,400.00 5,750.00 6,300.00 571,600 0
22-Jan-2026 6,800.00 6,800.00 6,050.00 6,150.00 1,444,100 0
21-Jan-2026 7,675.00 7,675.00 6,575.00 6,800.00 2,558,500 0
20-Jan-2026 7,250.00 7,850.00 7,025.00 7,725.00 3,290,500 0
19-Jan-2026 6,858.11 7,010.14 6,486.49 6,554.05 1,727,456 0
15-Jan-2026 6,841.22 6,993.24 6,739.86 6,790.54 1,201,908 0
14-Jan-2026 6,756.76 6,959.46 6,554.05 6,824.32 1,091,796 0
13-Jan-2026 6,250.00 7,027.03 6,030.41 7,027.03 971,768 0
12-Jan-2026 7,094.59 7,094.59 5,945.95 6,250.00 1,667,664 0
09-Jan-2026 6,621.62 6,689.19 6,266.89 6,672.30 1,787,544 0
08-Jan-2026 5,878.38 6,621.62 5,878.38 6,368.24 1,820,252 0
07-Jan-2026 5,996.62 6,013.51 5,793.92 5,895.27 613,164 0
06-Jan-2026 6,064.19 6,064.19 5,878.38 5,996.62 421,504 0
05-Jan-2026 6,081.08 6,148.65 5,878.38 6,064.19 456,728 0
02-Jan-2026 6,081.08 6,081.08 5,962.84 6,013.51 332,408 0
30-Dec-2025 6,081.08 6,199.32 5,895.27 6,097.97 681,836 0
29-Dec-2025 6,013.51 6,233.11 5,861.49 6,064.19 486,032 0
24-Dec-2025 5,760.14 6,165.54 5,608.11 6,013.51 576,016 0
23-Dec-2025 5,979.73 5,996.62 5,608.11 5,760.14 521,552 0
22-Dec-2025 6,165.54 6,385.14 5,945.95 6,013.51 895,548 0
19-Dec-2025 6,182.43 6,233.11 6,064.19 6,165.54 374,440 0
18-Dec-2025 6,250.00 6,334.46 6,182.43 6,182.43 273,208 0
17-Dec-2025 6,300.68 6,317.57 6,165.54 6,250.00 329,152 0
16-Dec-2025 6,283.78 6,402.03 6,216.22 6,266.89 270,988 0
15-Dec-2025 6,554.05 6,604.73 6,233.11 6,283.78 429,496 0
12-Dec-2025 6,131.76 6,756.76 6,131.76 6,452.70 678,728 0
11-Dec-2025 6,520.27 6,621.62 6,114.86 6,131.76 1,021,940 0
10-Dec-2025 6,587.84 6,655.41 6,216.22 6,486.49 628,112 0