Price History - RISE

Kembali ke Company
Ticker: RISE
Company: PT Jaya Sukses Makmur Sentosa Tbk.
Date Open High Low Close Volume Value
04-Jul-2024 668.92 668.92 662.16 668.92 52,836 0
03-Jul-2024 668.92 668.92 665.54 668.92 9,472 0
02-Jul-2024 668.92 668.92 668.92 668.92 2,960 0
01-Jul-2024 668.92 668.92 668.92 668.92 5,920 0
28-Jun-2024 668.92 668.92 668.92 668.92 5,624 0
27-Jun-2024 668.92 668.92 668.92 668.92 16,576 0
26-Jun-2024 668.92 668.92 668.92 668.92 740 0
25-Jun-2024 665.54 668.92 665.54 668.92 31,080 0
24-Jun-2024 665.54 665.54 665.54 665.54 5,772 0
21-Jun-2024 665.54 668.92 665.54 665.54 4,588 0
20-Jun-2024 665.54 668.92 665.54 668.92 32,856 0
19-Jun-2024 665.54 668.92 665.54 665.54 39,368 0
14-Jun-2024 665.54 665.54 665.54 665.54 7,104 0
13-Jun-2024 662.16 665.54 662.16 665.54 26,492 0
12-Jun-2024 658.78 662.16 658.78 662.16 28,120 0
11-Jun-2024 655.41 658.78 655.41 658.78 39,960 0
10-Jun-2024 652.03 655.41 652.03 655.41 37,740 0
07-Jun-2024 652.03 652.03 652.03 652.03 14,800 0
06-Jun-2024 648.65 652.03 648.65 652.03 110,852 0
05-Jun-2024 638.51 648.65 638.51 648.65 68,968 0
04-Jun-2024 638.51 638.51 638.51 638.51 25,308 0
03-Jun-2024 638.51 638.51 638.51 638.51 19,388 0
31-May-2024 638.51 638.51 635.14 638.51 28,268 0
30-May-2024 638.51 638.51 635.14 638.51 173,160 0
29-May-2024 641.89 641.89 638.51 638.51 18,204 0
28-May-2024 641.89 645.27 631.76 641.89 140,008 0
27-May-2024 641.89 641.89 638.51 641.89 20,128 0
22-May-2024 652.03 652.03 638.51 641.89 38,332 0
21-May-2024 652.03 652.03 652.03 652.03 85,840 0
20-May-2024 655.41 655.41 652.03 652.03 87,024 0
17-May-2024 658.78 658.78 625.00 655.41 96,052 0
16-May-2024 658.78 658.78 658.78 658.78 84,804 0
15-May-2024 658.78 658.78 658.78 658.78 2,960 0
14-May-2024 655.41 658.78 655.41 658.78 112,036 0
13-May-2024 658.78 658.78 655.41 655.41 93,536 0
08-May-2024 658.78 658.78 655.41 658.78 68,524 0
07-May-2024 658.78 658.78 658.78 658.78 93,684 0
06-May-2024 665.54 665.54 631.76 658.78 74,888 0
03-May-2024 665.54 665.54 665.54 665.54 444 0
02-May-2024 665.54 665.54 665.54 665.54 444 0
30-Apr-2024 665.54 665.54 665.54 665.54 2,960 0
29-Apr-2024 665.54 665.54 665.54 665.54 88,800 0
26-Apr-2024 665.54 665.54 665.54 665.54 82,880 0
25-Apr-2024 665.54 665.54 665.54 665.54 82,880 0
24-Apr-2024 665.54 665.54 665.54 665.54 88,800 0
23-Apr-2024 665.54 665.54 665.54 665.54 86,876 0
22-Apr-2024 665.54 665.54 665.54 665.54 2,960 0
19-Apr-2024 665.54 665.54 665.54 665.54 40,700 0
18-Apr-2024 665.54 665.54 658.78 665.54 61,272 0
17-Apr-2024 665.54 665.54 665.54 665.54 74,740 0
16-Apr-2024 655.41 665.54 655.41 665.54 136,604 0
05-Apr-2024 658.78 665.54 658.78 662.16 100,048 0
04-Apr-2024 658.78 662.16 652.03 662.16 92,204 0
03-Apr-2024 655.41 658.78 655.41 658.78 123,136 0
02-Apr-2024 655.41 658.78 655.41 655.41 102,564 0
01-Apr-2024 665.54 665.54 655.41 655.41 15,836 0
28-Mar-2024 665.54 665.54 665.54 665.54 101,380 0
27-Mar-2024 662.16 665.54 645.27 665.54 110,260 0
26-Mar-2024 665.54 665.54 665.54 665.54 94,720 0
25-Mar-2024 665.54 665.54 665.54 665.54 96,200 0
22-Mar-2024 665.54 665.54 662.16 665.54 58,608 0
21-Mar-2024 665.54 665.54 665.54 665.54 85,840 0
20-Mar-2024 665.54 665.54 665.54 665.54 55,500 0
19-Mar-2024 665.54 665.54 665.54 665.54 88,060 0
18-Mar-2024 665.54 665.54 665.54 665.54 49,580 0
15-Mar-2024 665.54 665.54 665.54 665.54 66,600 0
14-Mar-2024 665.54 665.54 662.16 665.54 40,996 0
13-Mar-2024 665.54 665.54 665.54 665.54 41,440 0
08-Mar-2024 665.54 665.54 665.54 665.54 56,388 0
07-Mar-2024 665.54 665.54 665.54 665.54 148 0
06-Mar-2024 668.92 668.92 668.92 668.92 31,820 0
05-Mar-2024 668.92 672.30 668.92 668.92 115,440 0
04-Mar-2024 668.92 668.92 668.92 668.92 64,380 0
01-Mar-2024 668.92 668.92 668.92 668.92 45,140 0
29-Feb-2024 668.92 668.92 668.92 668.92 45,880 0
28-Feb-2024 668.92 672.30 668.92 668.92 91,020 0
27-Feb-2024 668.92 668.92 668.92 668.92 62,160 0
26-Feb-2024 668.92 672.30 655.41 668.92 111,000 0
23-Feb-2024 668.92 672.30 668.92 668.92 78,588 0
22-Feb-2024 668.92 672.30 668.92 668.92 109,668 0
21-Feb-2024 668.92 668.92 668.92 668.92 70,448 0
20-Feb-2024 668.92 672.30 668.92 668.92 123,136 0
19-Feb-2024 668.92 672.30 662.16 668.92 98,124 0
16-Feb-2024 668.92 668.92 658.78 668.92 54,316 0
15-Feb-2024 665.54 668.92 665.54 668.92 120,768 0
13-Feb-2024 665.54 665.54 665.54 665.54 86,580 0
12-Feb-2024 662.16 665.54 662.16 665.54 118,548 0
07-Feb-2024 662.16 662.16 662.16 662.16 85,988 0
06-Feb-2024 662.16 662.16 655.41 662.16 122,988 0
05-Feb-2024 662.16 665.54 662.16 662.16 88,208 0
02-Feb-2024 665.54 665.54 662.16 662.16 55,500 0
01-Feb-2024 662.16 665.54 662.16 665.54 92,500 0
31-Jan-2024 662.16 662.16 662.16 662.16 71,780 0
30-Jan-2024 658.78 662.16 648.65 662.16 153,920 0
29-Jan-2024 658.78 658.78 655.41 658.78 60,976 0
26-Jan-2024 655.41 658.78 655.41 658.78 81,548 0
25-Jan-2024 655.41 655.41 655.41 655.41 82,584 0
24-Jan-2024 648.65 655.41 645.27 655.41 71,188 0
23-Jan-2024 652.03 652.03 652.03 652.03 28,860 0
22-Jan-2024 648.65 652.03 645.27 652.03 8,140 0