Price History - RISE

Kembali ke Company
Ticker: RISE
Company: PT Jaya Sukses Makmur Sentosa Tbk.
Date Open High Low Close Volume Value
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
01-Nov-2023 648.65 648.65 641.89 648.65 90,428 0
31-Oct-2023 652.03 652.03 645.27 645.27 23,384 0
30-Oct-2023 648.65 652.03 648.65 652.03 34,632 0
27-Oct-2023 648.65 652.03 648.65 652.03 40,848 0
26-Oct-2023 648.65 652.03 625.00 648.65 109,668 0
25-Oct-2023 648.65 648.65 648.65 648.65 28,860 0
24-Oct-2023 652.03 652.03 648.65 648.65 29,600 0
23-Oct-2023 652.03 655.41 652.03 652.03 59,940 0
20-Oct-2023 658.78 662.16 652.03 652.03 33,300 0
19-Oct-2023 658.78 658.78 658.78 658.78 43,068 0
18-Oct-2023 658.78 658.78 652.03 658.78 31,968 0
17-Oct-2023 658.78 658.78 648.65 658.78 19,388 0
16-Oct-2023 658.78 662.16 658.78 658.78 37,592 0
13-Oct-2023 658.78 662.16 658.78 658.78 29,896 0
12-Oct-2023 658.78 662.16 658.78 658.78 40,848 0
11-Oct-2023 658.78 658.78 658.78 658.78 22,200 0
10-Oct-2023 655.41 658.78 655.41 658.78 45,880 0
09-Oct-2023 655.41 658.78 655.41 655.41 46,176 0
06-Oct-2023 655.41 658.78 655.41 655.41 33,596 0
05-Oct-2023 655.41 655.41 655.41 655.41 28,268 0
04-Oct-2023 658.78 658.78 655.41 655.41 29,748 0
03-Oct-2023 658.78 658.78 658.78 658.78 37,740 0
02-Oct-2023 658.78 658.78 658.78 658.78 19,980 0
29-Sep-2023 658.78 658.78 658.78 658.78 28,860 0
27-Sep-2023 658.78 658.78 658.78 658.78 40,700 0
26-Sep-2023 658.78 658.78 658.78 658.78 18,500 0
25-Sep-2023 655.41 658.78 655.41 658.78 22,940 0
22-Sep-2023 655.41 655.41 652.03 655.41 17,760 0
21-Sep-2023 655.41 655.41 655.41 655.41 17,760 0
20-Sep-2023 655.41 655.41 655.41 655.41 155,400 0
19-Sep-2023 658.78 658.78 655.41 655.41 8,140 0
18-Sep-2023 658.78 658.78 655.41 658.78 65,712 0
15-Sep-2023 658.78 658.78 655.41 658.78 78,440 0
14-Sep-2023 658.78 658.78 658.78 658.78 86,728 0
13-Sep-2023 658.78 658.78 655.41 658.78 60,236 0
12-Sep-2023 662.16 662.16 658.78 658.78 42,328 0
11-Sep-2023 662.16 662.16 658.78 662.16 59,052 0
08-Sep-2023 662.16 662.16 662.16 662.16 15,688 0
07-Sep-2023 662.16 662.16 658.78 662.16 180,708 0
06-Sep-2023 662.16 662.16 658.78 662.16 164,576 0
05-Sep-2023 668.92 668.92 658.78 662.16 167,388 0
04-Sep-2023 668.92 668.92 668.92 668.92 174,788 0
01-Sep-2023 672.30 672.30 665.54 668.92 164,724 0
31-Aug-2023 675.68 675.68 672.30 672.30 167,980 0
30-Aug-2023 675.68 675.68 672.30 675.68 173,308 0
29-Aug-2023 675.68 675.68 675.68 675.68 28,416 0