Price History - RISE

Kembali ke Company
Ticker: RISE
Company: PT Jaya Sukses Makmur Sentosa Tbk.
Date Open High Low Close Volume Value
06-Oct-2025 2,344.59 2,344.59 2,344.59 2,344.59 0 0
03-Oct-2025 2,344.59 2,344.59 2,344.59 2,344.59 0 0
02-Oct-2025 2,344.59 2,344.59 2,344.59 2,344.59 0 0
01-Oct-2025 2,344.59 2,344.59 2,344.59 2,344.59 0 0
30-Sep-2025 2,344.59 2,344.59 2,344.59 2,344.59 0 0
29-Sep-2025 2,344.59 2,344.59 2,344.59 2,344.59 186,776 0
26-Sep-2025 1,878.38 1,878.38 1,878.38 1,878.38 0 0
25-Sep-2025 1,878.38 1,878.38 1,878.38 1,878.38 3,552 0
24-Sep-2025 1,506.76 1,506.76 1,506.76 1,506.76 4,884 0
23-Sep-2025 1,209.46 1,209.46 1,209.46 1,209.46 26,344 0
22-Sep-2025 780.41 969.59 777.03 969.59 1,391,940 0
19-Sep-2025 729.73 777.03 729.73 777.03 577,792 0
18-Sep-2025 746.62 763.51 722.97 763.51 579,272 0
17-Sep-2025 722.97 753.38 722.97 746.62 743,848 0
16-Sep-2025 753.38 753.38 753.38 753.38 692,640 0
15-Sep-2025 743.24 753.38 743.24 753.38 368,520 0
12-Sep-2025 739.86 746.62 736.49 743.24 598,512 0
11-Sep-2025 753.38 753.38 716.22 739.86 946,016 0
10-Sep-2025 746.62 753.38 743.24 750.00 449,624 0
09-Sep-2025 689.19 743.24 689.19 743.24 851,592 0
08-Sep-2025 672.30 695.95 672.30 689.19 440,004 0
04-Sep-2025 682.43 682.43 668.92 675.68 949,716 0
03-Sep-2025 689.19 689.19 679.05 682.43 1,394,900 0
02-Sep-2025 689.19 689.19 685.81 689.19 845,820 0
01-Sep-2025 709.46 712.84 685.81 689.19 936,396 0
29-Aug-2025 712.84 712.84 709.46 712.84 945,424 0
28-Aug-2025 712.84 712.84 709.46 712.84 925,888 0
27-Aug-2025 712.84 716.22 709.46 712.84 948,680 0
26-Aug-2025 712.84 712.84 709.46 712.84 948,384 0
25-Aug-2025 712.84 712.84 712.84 712.84 795,796 0
22-Aug-2025 712.84 712.84 709.46 712.84 896,584 0
21-Aug-2025 712.84 712.84 709.46 712.84 978,428 0
20-Aug-2025 712.84 712.84 709.46 712.84 1,054,204 0
19-Aug-2025 712.84 712.84 712.84 712.84 874,532 0
15-Aug-2025 712.84 712.84 709.46 712.84 818,292 0
14-Aug-2025 712.84 712.84 709.46 712.84 943,204 0
13-Aug-2025 709.46 712.84 702.70 712.84 555,592 0
12-Aug-2025 712.84 716.22 709.46 712.84 737,040 0
11-Aug-2025 712.84 719.59 709.46 712.84 343,360 0
08-Aug-2025 702.70 712.84 702.70 712.84 981,092 0
07-Aug-2025 702.70 702.70 699.32 702.70 96,200 0
06-Aug-2025 702.70 702.70 699.32 702.70 103,452 0
05-Aug-2025 709.46 709.46 706.08 709.46 770,488 0
04-Aug-2025 712.84 712.84 706.08 709.46 926,332 0
01-Aug-2025 709.46 709.46 706.08 709.46 933,880 0
31-Jul-2025 709.46 709.46 706.08 709.46 773,152 0
30-Jul-2025 709.46 709.46 706.08 709.46 695,156 0
29-Jul-2025 709.46 709.46 706.08 709.46 988,048 0
28-Jul-2025 709.46 709.46 706.08 709.46 773,300 0
25-Jul-2025 709.46 709.46 709.46 709.46 635,216 0
24-Jul-2025 709.46 709.46 706.08 709.46 619,676 0
23-Jul-2025 706.08 709.46 706.08 709.46 979,020 0
22-Jul-2025 709.46 709.46 706.08 706.08 981,240 0
21-Jul-2025 709.46 709.46 706.08 709.46 901,468 0
18-Jul-2025 709.46 709.46 709.46 709.46 890,368 0
17-Jul-2025 706.08 709.46 702.70 709.46 848,336 0
16-Jul-2025 706.08 706.08 706.08 706.08 610,500 0
15-Jul-2025 706.08 706.08 706.08 706.08 625,448 0
14-Jul-2025 706.08 706.08 706.08 706.08 400,636 0
11-Jul-2025 709.46 709.46 706.08 706.08 658,896 0
10-Jul-2025 709.46 709.46 706.08 709.46 722,832 0
09-Jul-2025 709.46 709.46 709.46 709.46 793,280 0
08-Jul-2025 706.08 709.46 706.08 709.46 681,688 0
07-Jul-2025 709.46 709.46 706.08 709.46 666,148 0
04-Jul-2025 709.46 709.46 706.08 709.46 473,896 0
03-Jul-2025 709.46 709.46 709.46 709.46 299,552 0
02-Jul-2025 709.46 709.46 709.46 709.46 600,880 0
01-Jul-2025 709.46 709.46 706.08 709.46 726,976 0
30-Jun-2025 709.46 709.46 706.08 709.46 685,684 0
26-Jun-2025 709.46 709.46 709.46 709.46 666,000 0
25-Jun-2025 709.46 709.46 706.08 709.46 1,154,992 0
24-Jun-2025 709.46 709.46 709.46 709.46 789,284 0
23-Jun-2025 712.84 712.84 709.46 709.46 774,780 0
20-Jun-2025 712.84 712.84 712.84 712.84 701,816 0
19-Jun-2025 712.84 712.84 709.46 712.84 606,208 0
18-Jun-2025 712.84 712.84 709.46 712.84 848,188 0
17-Jun-2025 712.84 712.84 712.84 712.84 783,956 0
16-Jun-2025 712.84 712.84 709.46 712.84 568,024 0
13-Jun-2025 712.84 712.84 709.46 712.84 823,620 0
12-Jun-2025 712.84 712.84 709.46 712.84 478,928 0
11-Jun-2025 712.84 712.84 709.46 712.84 873,940 0
10-Jun-2025 712.84 712.84 709.46 712.84 912,568 0
05-Jun-2025 712.84 712.84 709.46 712.84 770,488 0
04-Jun-2025 712.84 712.84 709.46 712.84 557,368 0
03-Jun-2025 712.84 712.84 709.46 712.84 754,208 0
02-Jun-2025 712.84 712.84 709.46 712.84 822,140 0
28-May-2025 712.84 712.84 709.46 712.84 815,924 0
27-May-2025 712.84 712.84 709.46 712.84 589,928 0
26-May-2025 716.22 716.22 712.84 712.84 550,264 0
23-May-2025 716.22 716.22 712.84 716.22 389,240 0
22-May-2025 716.22 716.22 712.84 716.22 776,112 0
21-May-2025 716.22 716.22 712.84 716.22 635,956 0
20-May-2025 716.22 716.22 712.84 716.22 594,368 0
19-May-2025 716.22 719.59 716.22 716.22 337,884 0
16-May-2025 712.84 719.59 712.84 719.59 570,540 0
15-May-2025 706.08 712.84 702.70 712.84 400,932 0
14-May-2025 702.70 709.46 702.70 706.08 303,252 0
09-May-2025 695.95 702.70 695.95 702.70 499,204 0
08-May-2025 692.57 695.95 689.19 695.95 95,460 0
07-May-2025 692.57 695.95 689.19 692.57 97,532 0