PT Jaya Sukses Makmur Sentosa Tbk(ID:RISE)
Rp480.00-2.00 (-0.41%)
ID:RISE
PT Jaya Sukses Makmur Sentosa Tbk historical prices
Rp480.00
At close:-2.00 (-0.41%)
PT Jaya Sukses Makmur Sentosa Tbk (RISE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 490.00 | 490.00 | 460.00 | 480.00 | 480.00 | -0.41% | 222,200 | 0.11 |
| Nov 10, 2026 | 490.00 | 496.00 | 470.00 | 482.00 | 482.00 | +0.84% | 315,200 | 0.15 |
| Nov 09, 2026 | 476.00 | 498.00 | 476.00 | 494.00 | 494.00 | +3.35% | 155,800 | 0.07 |
| Nov 06, 2026 | 482.00 | 484.00 | 468.00 | 478.00 | 478.00 | -0.83% | 215,900 | 0.10 |
| Nov 05, 2026 | 480.00 | 498.00 | 474.00 | 482.00 | 482.00 | +0.42% | 201,100 | 0.09 |
| Nov 04, 2026 | 478.00 | 480.00 | 466.00 | 480.00 | 480.00 | +0.42% | 526,700 | 0.25 |
| Nov 03, 2026 | 486.00 | 488.00 | 470.00 | 478.00 | 478.00 | -1.65% | 469,200 | 0.22 |
| Nov 02, 2026 | 480.00 | 490.00 | 460.00 | 486.00 | 486.00 | +1.25% | 187,600 | 0.09 |
| Oct 30, 2026 | 480.00 | 480.00 | 448.00 | 480.00 | 480.00 | 0.00% | 2,322,000 | 1.09 |
| Oct 29, 2026 | 505.00 | 505.00 | 478.00 | 480.00 | 480.00 | -4.95% | 1,033,400 | 0.49 |
| Oct 28, 2026 | 500.00 | 505.00 | 472.00 | 505.00 | 505.00 | 0.00% | 968,400 | 0.46 |
| Oct 27, 2026 | 545.00 | 545.00 | 494.00 | 505.00 | 505.00 | -4.72% | 2,516,400 | 1.20 |
| Oct 26, 2026 | 525.00 | 535.00 | 498.00 | 530.00 | 530.00 | -0.93% | 3,137,700 | 1.52 |
| Oct 23, 2026 | 560.00 | 560.00 | 525.00 | 535.00 | 535.00 | -0.93% | 906,600 | 0.44 |
| Oct 22, 2026 | 565.00 | 570.00 | 540.00 | 540.00 | 540.00 | -6.09% | 1,295,700 | 0.63 |
| Oct 21, 2026 | 560.00 | 580.00 | 550.00 | 575.00 | 575.00 | 0.00% | 702,100 | 0.34 |
| Oct 20, 2026 | 530.00 | 575.00 | 515.00 | 575.00 | 575.00 | +4.55% | 1,130,000 | 0.54 |
| Oct 19, 2026 | 515.00 | 580.00 | 515.00 | 550.00 | 550.00 | 0.00% | 3,059,000 | 1.48 |
| Oct 16, 2026 | 520.00 | 570.00 | 520.00 | 550.00 | 550.00 | -9.84% | 4,334,200 | 2.11 |
| Oct 15, 2026 | 595.00 | 610.00 | 575.00 | 610.00 | 610.00 | +1.67% | 2,651,800 | 1.18 |
| Oct 14, 2026 | 605.00 | 620.00 | 585.00 | 600.00 | 600.00 | -0.83% | 2,315,900 | 1.04 |
| Oct 13, 2026 | 585.00 | 625.00 | 580.00 | 605.00 | 605.00 | +1.68% | 2,286,700 | 1.04 |
| Oct 12, 2026 | 605.00 | 635.00 | 580.00 | 595.00 | 595.00 | -0.83% | 2,599,900 | 1.19 |
| Oct 09, 2026 | 590.00 | 600.00 | 550.00 | 600.00 | 600.00 | 0.00% | 4,216,000 | 1.98 |
| Oct 08, 2026 | 605.00 | 610.00 | 575.00 | 600.00 | 600.00 | +0.84% | 2,061,000 | 0.98 |
| Oct 07, 2026 | 590.00 | 610.00 | 585.00 | 595.00 | 595.00 | -0.83% | 778,000 | 0.37 |
| Oct 06, 2026 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | 0.00% | 1,427,700 | 0.69 |
| Oct 05, 2026 | 625.00 | 625.00 | 575.00 | 600.00 | 600.00 | -1.64% | 1,894,000 | 0.93 |
| Oct 02, 2026 | 600.00 | 620.00 | 575.00 | 610.00 | 610.00 | +1.67% | 1,941,100 | 0.96 |
| Oct 01, 2026 | 635.00 | 675.00 | 600.00 | 600.00 | 600.00 | -4.76% | 4,317,500 | 2.20 |
| Sep 30, 2026 | 610.00 | 660.00 | 610.00 | 630.00 | 630.00 | +4.13% | 2,014,900 | 1.03 |
| Sep 29, 2026 | 710.00 | 710.00 | 605.00 | 605.00 | 605.00 | -14.79% | 15,036,000 | 8.58 |
| Sep 28, 2026 | 695.00 | 735.00 | 630.00 | 710.00 | 710.00 | +1.43% | 2,220,500 | 1.28 |
| Sep 25, 2026 | 700.00 | 725.00 | 620.00 | 700.00 | 700.00 | 0.00% | 3,312,400 | 1.96 |
| Sep 24, 2026 | 710.00 | 730.00 | 695.00 | 700.00 | 700.00 | -4.11% | 981,100 | 0.59 |
| Sep 23, 2026 | 755.00 | 760.00 | 695.00 | 730.00 | 730.00 | -0.68% | 3,074,400 | 1.89 |
| Sep 22, 2026 | 855.00 | 880.00 | 725.00 | 735.00 | 735.00 | -13.53% | 9,459,100 | 6.36 |
| Sep 21, 2026 | 820.00 | 950.00 | 775.00 | 850.00 | 850.00 | +6.25% | 4,456,500 | 3.13 |
| Sep 18, 2026 | 850.00 | 850.00 | 800.00 | 800.00 | 800.00 | -5.33% | 885,500 | 0.63 |
| Sep 17, 2026 | 795.00 | 860.00 | 790.00 | 845.00 | 845.00 | +6.29% | 1,974,700 | 1.42 |
| Sep 16, 2026 | 790.00 | 810.00 | 785.00 | 795.00 | 795.00 | 0.00% | 336,300 | 0.24 |
| Sep 15, 2026 | 810.00 | 815.00 | 785.00 | 795.00 | 795.00 | -1.85% | 708,100 | 0.50 |
| Sep 14, 2026 | 800.00 | 820.00 | 780.00 | 810.00 | 810.00 | +1.25% | 648,100 | 0.46 |
| Sep 11, 2026 | 805.00 | 830.00 | 770.00 | 800.00 | 800.00 | -0.62% | 1,259,100 | 0.90 |
| Sep 10, 2026 | 835.00 | 860.00 | 790.00 | 805.00 | 805.00 | -3.59% | 3,980,600 | 2.91 |
| Sep 09, 2026 | 860.00 | 870.00 | 830.00 | 835.00 | 835.00 | -2.91% | 1,588,000 | 1.10 |
| Sep 08, 2026 | 865.00 | 880.00 | 845.00 | 860.00 | 860.00 | -1.71% | 1,720,300 | 1.19 |
| Sep 07, 2026 | 900.00 | 900.00 | 865.00 | 875.00 | 875.00 | -1.69% | 1,081,900 | 0.75 |
| Sep 04, 2026 | 875.00 | 930.00 | 855.00 | 890.00 | 890.00 | +3.49% | 3,263,100 | 2.30 |
| Sep 03, 2026 | 850.00 | 870.00 | 835.00 | 860.00 | 860.00 | +1.18% | 2,228,800 | 1.61 |
