Price History - RISE

Kembali ke Company
Ticker: RISE
Company: PT Jaya Sukses Makmur Sentosa Tbk.
Date Open High Low Close Volume Value
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
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