Price History - RISE

Kembali ke Company
Ticker: RISE
Company: PT Jaya Sukses Makmur Sentosa Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 675.68 675.68 675.68 675.68 14,208 0
25-Aug-2023 675.68 675.68 675.68 675.68 28,860 0
24-Aug-2023 675.68 675.68 675.68 675.68 22,200 0
23-Aug-2023 675.68 675.68 675.68 675.68 11,840 0
22-Aug-2023 675.68 675.68 675.68 675.68 12,580 0
21-Aug-2023 675.68 675.68 675.68 675.68 148 0
18-Aug-2023 679.05 679.05 675.68 675.68 9,324 0
16-Aug-2023 679.05 679.05 679.05 679.05 21,608 0
15-Aug-2023 675.68 679.05 665.54 679.05 39,220 0
14-Aug-2023 685.81 685.81 679.05 679.05 47,212 0
11-Aug-2023 682.43 682.43 682.43 682.43 0 0
10-Aug-2023 682.43 682.43 682.43 682.43 17,760 0
09-Aug-2023 679.05 682.43 679.05 682.43 187,516 0
08-Aug-2023 679.05 682.43 679.05 682.43 177,600 0
07-Aug-2023 682.43 682.43 679.05 682.43 191,068 0
04-Aug-2023 682.43 682.43 682.43 682.43 182,336 0
03-Aug-2023 679.05 682.43 679.05 682.43 167,388 0
02-Aug-2023 675.68 682.43 675.68 682.43 186,628 0
01-Aug-2023 675.68 682.43 675.68 682.43 162,948 0
31-Jul-2023 682.43 682.43 658.78 682.43 198,024 0
28-Jul-2023 682.43 682.43 679.05 682.43 165,760 0
27-Jul-2023 682.43 682.43 679.05 682.43 175,380 0
26-Jul-2023 675.68 682.43 675.68 682.43 172,420 0
25-Jul-2023 679.05 682.43 675.68 682.43 173,752 0
24-Jul-2023 672.30 682.43 672.30 682.43 233,692 0
21-Jul-2023 679.05 679.05 672.30 679.05 151,108 0
20-Jul-2023 679.05 679.05 668.92 679.05 150,220 0
18-Jul-2023 679.05 679.05 675.68 679.05 146,520 0
17-Jul-2023 679.05 679.05 672.30 679.05 99,160 0
14-Jul-2023 675.68 679.05 675.68 679.05 167,536 0
13-Jul-2023 675.68 675.68 668.92 675.68 161,616 0
12-Jul-2023 675.68 675.68 668.92 675.68 127,724 0
11-Jul-2023 662.16 668.92 662.16 668.92 141,044 0
10-Jul-2023 655.41 662.16 641.89 662.16 142,376 0
07-Jul-2023 675.68 679.05 662.16 662.16 165,020 0
06-Jul-2023 679.05 679.05 675.68 675.68 104,192 0
05-Jul-2023 665.54 675.68 662.16 675.68 165,168 0
04-Jul-2023 665.54 665.54 662.16 665.54 94,572 0
03-Jul-2023 665.54 665.54 655.41 665.54 91,316 0
27-Jun-2023 658.78 668.92 658.78 665.54 153,624 0
26-Jun-2023 655.41 658.78 652.03 658.78 137,492 0
23-Jun-2023 652.03 655.41 652.03 652.03 216,672 0
22-Jun-2023 652.03 652.03 648.65 652.03 109,224 0
21-Jun-2023 652.03 652.03 645.27 652.03 85,248 0
20-Jun-2023 655.41 655.41 648.65 652.03 71,188 0
19-Jun-2023 648.65 668.92 645.27 655.41 227,476 0
16-Jun-2023 641.89 648.65 641.89 648.65 165,020 0
15-Jun-2023 625.00 641.89 621.62 641.89 294,372 0
14-Jun-2023 625.00 625.00 621.62 625.00 109,076 0
13-Jun-2023 621.62 628.38 621.62 628.38 165,316 0
12-Jun-2023 628.38 628.38 628.38 628.38 134,680 0
09-Jun-2023 628.38 628.38 625.00 628.38 121,508 0
08-Jun-2023 625.00 628.38 621.62 628.38 155,696 0
07-Jun-2023 628.38 628.38 621.62 628.38 129,056 0