Price History - RISE

Kembali ke Company
Ticker: RISE
Company: PT Jaya Sukses Makmur Sentosa Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 608.11 608.11 601.35 608.11 44,400 0
15-Mar-2023 608.11 608.11 601.35 608.11 37,444 0
14-Mar-2023 618.24 618.24 608.11 608.11 35,076 0
13-Mar-2023 618.24 618.24 611.49 618.24 27,232 0
10-Mar-2023 621.62 621.62 611.49 618.24 12,728 0
09-Mar-2023 621.62 621.62 614.86 621.62 15,688 0
08-Mar-2023 621.62 621.62 614.86 621.62 33,152 0
07-Mar-2023 621.62 621.62 614.86 621.62 11,396 0
06-Mar-2023 618.24 621.62 611.49 621.62 12,432 0
03-Mar-2023 621.62 621.62 614.86 621.62 42,328 0
02-Mar-2023 621.62 621.62 611.49 621.62 32,856 0
01-Mar-2023 638.51 645.27 621.62 621.62 100,048 0
28-Feb-2023 628.38 638.51 614.86 638.51 190,328 0
27-Feb-2023 645.27 645.27 628.38 628.38 50,764 0
24-Feb-2023 641.89 645.27 628.38 645.27 19,388 0
23-Feb-2023 645.27 645.27 635.14 645.27 37,000 0
22-Feb-2023 645.27 645.27 635.14 645.27 38,776 0
21-Feb-2023 645.27 645.27 621.62 645.27 32,856 0
20-Feb-2023 645.27 648.65 628.38 648.65 62,308 0
17-Feb-2023 645.27 648.65 635.14 648.65 11,396 0
16-Feb-2023 648.65 648.65 641.89 648.65 23,976 0
15-Feb-2023 658.78 658.78 648.65 648.65 30,932 0
14-Feb-2023 665.54 665.54 655.41 658.78 33,892 0
13-Feb-2023 662.16 665.54 658.78 665.54 35,816 0
10-Feb-2023 665.54 665.54 665.54 665.54 740 0
09-Feb-2023 665.54 665.54 658.78 665.54 33,892 0
08-Feb-2023 665.54 665.54 655.41 665.54 33,892 0
07-Feb-2023 662.16 665.54 655.41 665.54 32,264 0
06-Feb-2023 665.54 665.54 655.41 665.54 56,980 0
03-Feb-2023 665.54 665.54 658.78 665.54 30,340 0
02-Feb-2023 665.54 665.54 658.78 665.54 32,708 0
01-Feb-2023 665.54 665.54 655.41 665.54 28,120 0
31-Jan-2023 665.54 665.54 658.78 665.54 42,920 0
30-Jan-2023 665.54 665.54 655.41 665.54 30,192 0
27-Jan-2023 665.54 665.54 655.41 665.54 25,160 0
26-Jan-2023 665.54 665.54 662.16 665.54 322,196 0
25-Jan-2023 665.54 665.54 658.78 665.54 268,768 0
24-Jan-2023 662.16 665.54 655.41 665.54 55,944 0
20-Jan-2023 662.16 662.16 655.41 662.16 19,832 0
19-Jan-2023 658.78 662.16 652.03 662.16 59,496 0
18-Jan-2023 658.78 658.78 648.65 658.78 27,380 0
17-Jan-2023 655.41 658.78 652.03 658.78 75,480 0
16-Jan-2023 652.03 655.41 641.89 655.41 64,972 0
13-Jan-2023 652.03 652.03 621.62 652.03 10,064 0
12-Jan-2023 611.49 645.27 608.11 645.27 15,096 0
11-Jan-2023 648.65 648.65 618.24 641.89 15,244 0
10-Jan-2023 648.65 648.65 618.24 645.27 12,728 0
09-Jan-2023 662.16 668.92 631.76 648.65 9,028 0
06-Jan-2023 679.05 679.05 631.76 658.78 34,484 0
05-Jan-2023 692.57 692.57 655.41 679.05 8,436 0
04-Jan-2023 716.22 719.59 675.68 692.57 24,568 0
03-Jan-2023 739.86 739.86 699.32 719.59 19,980 0
02-Jan-2023 743.24 743.24 692.57 743.24 132,608 0
30-Dec-2022 668.92 743.24 665.54 743.24 368,964 0
29-Dec-2022 682.43 685.81 665.54 682.43 535,760 0
28-Dec-2022 665.54 682.43 665.54 682.43 200,096 0
27-Dec-2022 665.54 682.43 662.16 682.43 125,800 0
26-Dec-2022 682.43 682.43 662.16 682.43 62,900 0
23-Dec-2022 682.43 682.43 668.92 682.43 149,184 0
22-Dec-2022 675.68 682.43 665.54 682.43 12,136 0
21-Dec-2022 682.43 682.43 665.54 682.43 69,412 0
20-Dec-2022 668.92 682.43 668.92 682.43 136,900 0
19-Dec-2022 655.41 682.43 655.41 682.43 104,932 0
16-Dec-2022 685.81 685.81 685.81 685.81 148 0
15-Dec-2022 679.05 689.19 662.16 689.19 145,188 0
14-Dec-2022 682.43 682.43 675.68 682.43 141,784 0
13-Dec-2022 729.73 729.73 682.43 682.43 524,364 0
12-Dec-2022 743.24 743.24 716.22 729.73 349,576 0
09-Dec-2022 709.46 743.24 662.16 743.24 634,180 0
08-Dec-2022 689.19 709.46 655.41 709.46 231,916 0
07-Dec-2022 652.03 689.19 641.89 689.19 114,700 0
06-Dec-2022 679.05 689.19 641.89 648.65 134,236 0
05-Dec-2022 682.43 682.43 638.51 679.05 207,940 0
02-Dec-2022 614.86 675.68 614.86 675.68 831,168 0
01-Dec-2022 635.14 638.51 591.22 614.86 1,068,116 0
30-Nov-2022 689.19 692.57 628.38 635.14 399,156 0
29-Nov-2022 631.76 773.65 601.35 675.68 6,907,752 0
28-Nov-2022 621.62 625.00 621.62 621.62 38,776 0
25-Nov-2022 625.00 625.00 621.62 625.00 30,488 0
24-Nov-2022 621.62 625.00 621.62 625.00 13,468 0
23-Nov-2022 621.62 625.00 621.62 625.00 58,608 0
22-Nov-2022 625.00 628.38 621.62 625.00 319,384 0
21-Nov-2022 628.38 628.38 625.00 628.38 71,188 0
18-Nov-2022 621.62 631.76 618.24 628.38 1,325,488 0
17-Nov-2022 621.62 621.62 581.08 621.62 2,124,688 0
16-Nov-2022 621.62 621.62 618.24 621.62 189,292 0
15-Nov-2022 621.62 621.62 618.24 621.62 100,048 0
14-Nov-2022 625.00 625.00 618.24 621.62 217,412 0
11-Nov-2022 625.00 625.00 621.62 625.00 111,444 0
10-Nov-2022 635.14 638.51 618.24 625.00 1,685,868 0
09-Nov-2022 682.43 682.43 638.51 638.51 4,198,612 0
08-Nov-2022 685.81 689.19 682.43 685.81 417,508 0
07-Nov-2022 692.57 692.57 685.81 689.19 228,808 0
04-Nov-2022 699.32 699.32 682.43 692.57 1,541,864 0
03-Nov-2022 675.68 699.32 675.68 692.57 12,097,668 0
02-Nov-2022 682.43 682.43 675.68 675.68 4,135,860 0
01-Nov-2022 685.81 685.81 682.43 682.43 4,841,820 0
31-Oct-2022 675.68 692.57 665.54 685.81 7,852,732 0
28-Oct-2022 739.86 739.86 682.43 682.43 8,844,924 0
27-Oct-2022 733.11 733.11 729.73 733.11 1,684,536 0