Price History - RISE

Kembali ke Company
Ticker: RISE
Company: PT Jaya Sukses Makmur Sentosa Tbk.
Date Open High Low Close Volume Value
06-Sep-2024 665.54 668.92 662.16 668.92 119,140 0
05-Sep-2024 665.54 665.54 658.78 665.54 141,636 0
04-Sep-2024 668.92 668.92 655.41 668.92 215,044 0
03-Sep-2024 668.92 668.92 665.54 668.92 250,564 0
02-Sep-2024 668.92 668.92 665.54 668.92 343,508 0
30-Aug-2024 668.92 668.92 665.54 668.92 166,204 0
29-Aug-2024 665.54 668.92 665.54 668.92 181,152 0
28-Aug-2024 665.54 665.54 662.16 665.54 172,716 0
27-Aug-2024 668.92 668.92 665.54 665.54 167,388 0
26-Aug-2024 668.92 668.92 665.54 668.92 200,688 0
23-Aug-2024 668.92 668.92 665.54 668.92 144,596 0
22-Aug-2024 668.92 668.92 665.54 668.92 251,896 0
21-Aug-2024 668.92 668.92 658.78 668.92 183,816 0
20-Aug-2024 668.92 668.92 658.78 668.92 219,928 0
19-Aug-2024 668.92 668.92 665.54 668.92 146,224 0
16-Aug-2024 668.92 668.92 665.54 668.92 138,380 0
15-Aug-2024 668.92 668.92 665.54 668.92 162,504 0
14-Aug-2024 665.54 668.92 655.41 668.92 173,752 0
13-Aug-2024 665.54 668.92 662.16 668.92 163,540 0
12-Aug-2024 665.54 668.92 662.16 665.54 68,820 0
09-Aug-2024 662.16 665.54 652.03 665.54 195,804 0
08-Aug-2024 662.16 665.54 662.16 665.54 226,440 0
07-Aug-2024 662.16 665.54 662.16 665.54 114,700 0
06-Aug-2024 662.16 665.54 658.78 665.54 207,200 0
05-Aug-2024 662.16 665.54 662.16 665.54 326,636 0
02-Aug-2024 665.54 665.54 662.16 665.54 38,776 0
01-Aug-2024 665.54 665.54 648.65 665.54 107,300 0
31-Jul-2024 665.54 665.54 655.41 665.54 76,960 0
30-Jul-2024 665.54 665.54 608.11 665.54 117,512 0
29-Jul-2024 665.54 665.54 662.16 665.54 84,360 0
26-Jul-2024 665.54 665.54 665.54 665.54 13,320 0
25-Jul-2024 665.54 665.54 662.16 665.54 81,696 0
24-Jul-2024 665.54 665.54 662.16 665.54 231,768 0
23-Jul-2024 668.92 668.92 665.54 665.54 101,676 0
22-Jul-2024 668.92 668.92 665.54 668.92 32,116 0
19-Jul-2024 668.92 668.92 665.54 668.92 88,652 0
18-Jul-2024 668.92 668.92 665.54 668.92 95,016 0
17-Jul-2024 668.92 668.92 665.54 668.92 65,564 0
16-Jul-2024 668.92 668.92 665.54 668.92 59,940 0
15-Jul-2024 668.92 668.92 665.54 668.92 64,380 0
12-Jul-2024 668.92 668.92 665.54 668.92 71,040 0
11-Jul-2024 668.92 668.92 665.54 668.92 38,776 0
10-Jul-2024 665.54 668.92 665.54 668.92 45,584 0
09-Jul-2024 668.92 668.92 665.54 668.92 49,580 0
08-Jul-2024 668.92 668.92 665.54 668.92 167,388 0
05-Jul-2024 668.92 668.92 665.54 668.92 47,360 0
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