Price History - RISE

Kembali ke Company
Ticker: RISE
Company: PT Jaya Sukses Makmur Sentosa Tbk.
Date Open High Low Close Volume Value
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
19-Jan-2024 658.78 662.16 652.03 652.03 45,140 0
18-Jan-2024 655.41 658.78 655.41 658.78 47,360 0
17-Jan-2024 662.16 662.16 645.27 655.41 9,916 0
16-Jan-2024 662.16 662.16 658.78 662.16 7,104 0
15-Jan-2024 658.78 662.16 655.41 662.16 30,784 0
12-Jan-2024 658.78 662.16 655.41 658.78 53,724 0
11-Jan-2024 652.03 658.78 648.65 658.78 13,468 0
10-Jan-2024 652.03 655.41 625.00 655.41 68,672 0
09-Jan-2024 652.03 655.41 638.51 655.41 15,540 0
08-Jan-2024 658.78 658.78 638.51 655.41 64,232 0
05-Jan-2024 648.65 658.78 645.27 658.78 19,536 0
04-Jan-2024 648.65 662.16 648.65 662.16 12,728 0
03-Jan-2024 658.78 662.16 648.65 662.16 6,956 0
02-Jan-2024 672.30 672.30 648.65 672.30 111,296 0
29-Dec-2023 672.30 675.68 645.27 672.30 165,020 0
28-Dec-2023 652.03 695.95 628.38 662.16 621,896 0
27-Dec-2023 668.92 756.76 641.89 662.16 943,648 0
22-Dec-2023 668.92 668.92 662.16 668.92 38,776 0
21-Dec-2023 668.92 668.92 668.92 668.92 55,500 0
20-Dec-2023 668.92 668.92 668.92 668.92 52,540 0
19-Dec-2023 668.92 668.92 668.92 668.92 37,000 0
18-Dec-2023 668.92 668.92 668.92 668.92 39,960 0
15-Dec-2023 668.92 668.92 668.92 668.92 30,340 0
14-Dec-2023 668.92 668.92 668.92 668.92 5,180 0
13-Dec-2023 668.92 668.92 668.92 668.92 5,180 0
12-Dec-2023 672.30 672.30 665.54 668.92 7,696 0
11-Dec-2023 672.30 672.30 672.30 672.30 45,140 0
08-Dec-2023 672.30 672.30 672.30 672.30 40,700 0
07-Dec-2023 672.30 672.30 665.54 672.30 33,448 0
06-Dec-2023 672.30 672.30 668.92 672.30 151,256 0
05-Dec-2023 668.92 672.30 668.92 668.92 81,844 0
04-Dec-2023 672.30 672.30 665.54 665.54 27,676 0
01-Dec-2023 672.30 672.30 665.54 672.30 26,048 0
30-Nov-2023 672.30 675.68 672.30 672.30 53,724 0
29-Nov-2023 672.30 672.30 672.30 672.30 24,420 0
28-Nov-2023 668.92 672.30 668.92 672.30 59,940 0
27-Nov-2023 668.92 672.30 668.92 668.92 73,260 0
24-Nov-2023 662.16 668.92 662.16 668.92 70,448 0
23-Nov-2023 668.92 668.92 668.92 668.92 44,400 0
22-Nov-2023 662.16 668.92 662.16 668.92 27,528 0
21-Nov-2023 668.92 668.92 668.92 668.92 45,880 0
20-Nov-2023 668.92 668.92 668.92 668.92 44,400 0
17-Nov-2023 668.92 668.92 668.92 668.92 37,000 0
16-Nov-2023 665.54 668.92 662.16 668.92 69,856 0
15-Nov-2023 665.54 668.92 662.16 668.92 54,760 0
14-Nov-2023 665.54 665.54 662.16 665.54 39,812 0
13-Nov-2023 662.16 665.54 662.16 665.54 48,100 0
10-Nov-2023 662.16 662.16 645.27 662.16 32,264 0
09-Nov-2023 662.16 662.16 658.78 662.16 9,176 0
08-Nov-2023 655.41 662.16 655.41 662.16 46,028 0
07-Nov-2023 655.41 658.78 655.41 658.78 48,544 0
06-Nov-2023 652.03 655.41 652.03 655.41 51,652 0
03-Nov-2023 652.03 652.03 652.03 652.03 45,140 0
02-Nov-2023 648.65 652.03 648.65 652.03 46,768 0