Price History - RISE

Kembali ke Company
Ticker: RISE
Company: PT Jaya Sukses Makmur Sentosa Tbk.
Date Open High Low Close Volume Value
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
06-Jun-2023 621.62 628.38 618.24 628.38 225,552 0
05-Jun-2023 614.86 621.62 611.49 621.62 173,900 0
31-May-2023 621.62 621.62 614.86 621.62 112,036 0
30-May-2023 621.62 621.62 611.49 621.62 124,912 0
29-May-2023 621.62 621.62 614.86 621.62 173,308 0
26-May-2023 614.86 621.62 608.11 621.62 227,772 0
25-May-2023 601.35 614.86 594.59 614.86 252,192 0
24-May-2023 601.35 608.11 594.59 608.11 126,540 0
23-May-2023 614.86 614.86 594.59 608.11 167,240 0
22-May-2023 611.49 614.86 608.11 614.86 154,956 0
19-May-2023 611.49 614.86 604.73 614.86 147,260 0
17-May-2023 608.11 611.49 601.35 611.49 101,232 0
16-May-2023 597.97 608.11 594.59 608.11 267,436 0
15-May-2023 591.22 597.97 587.84 597.97 232,212 0
12-May-2023 587.84 591.22 581.08 591.22 150,072 0
11-May-2023 564.19 587.84 557.43 587.84 350,612 0
10-May-2023 574.32 577.70 554.05 567.57 211,936 0
09-May-2023 537.16 577.70 530.41 577.70 788,544 0
08-May-2023 543.92 547.30 530.41 540.54 134,976 0
05-May-2023 543.92 547.30 540.54 547.30 118,992 0
04-May-2023 547.30 550.68 540.54 547.30 166,796 0
03-May-2023 550.68 550.68 543.92 547.30 128,168 0
02-May-2023 550.68 554.05 540.54 554.05 172,272 0
28-Apr-2023 550.68 554.05 540.54 554.05 109,076 0
27-Apr-2023 550.68 554.05 540.54 554.05 220,224 0
26-Apr-2023 554.05 554.05 543.92 554.05 93,388 0
18-Apr-2023 560.81 560.81 543.92 557.43 118,844 0
17-Apr-2023 560.81 564.19 540.54 564.19 130,684 0
14-Apr-2023 564.19 564.19 540.54 564.19 145,336 0
13-Apr-2023 574.32 577.70 554.05 564.19 138,380 0
12-Apr-2023 577.70 581.08 557.43 577.70 189,588 0
11-Apr-2023 584.46 584.46 564.19 581.08 190,180 0
10-Apr-2023 584.46 587.84 574.32 584.46 1,490,656 0
06-Apr-2023 601.35 601.35 584.46 587.84 2,768,488 0
05-Apr-2023 601.35 601.35 587.84 601.35 2,537,756 0
04-Apr-2023 601.35 601.35 587.84 601.35 843,008 0
03-Apr-2023 601.35 601.35 591.22 601.35 30,932 0
31-Mar-2023 601.35 601.35 587.84 601.35 49,876 0
30-Mar-2023 601.35 601.35 587.84 601.35 71,336 0
29-Mar-2023 601.35 601.35 594.59 601.35 48,248 0
28-Mar-2023 601.35 601.35 594.59 601.35 36,704 0
27-Mar-2023 601.35 601.35 594.59 601.35 41,440 0
24-Mar-2023 604.73 604.73 597.97 601.35 25,012 0
21-Mar-2023 604.73 604.73 597.97 604.73 47,952 0
20-Mar-2023 604.73 604.73 597.97 604.73 40,700 0
17-Mar-2023 608.11 608.11 601.35 604.73 24,124 0