Skip to main content
logo
PT Jaya Sukses Makmur Sentosa Tbk (IDX:RISE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,060.00
+10.00 (0.49%)
Mar 17, 2026, 4:00 PM WIB

IDX:RISE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 20262,120.002,240.001,970.002,060.002,060.000.49%1,210,600
Mar 16, 20262,170.002,170.002,050.002,050.002,050.00-6.82%790,900
Mar 13, 20262,270.002,270.002,080.002,200.002,200.00-3.08%795,500
Mar 12, 20262,280.002,480.002,180.002,270.002,270.000.89%1,220,900
Mar 11, 20262,390.002,470.002,250.002,250.002,250.00-3.02%791,400
Mar 10, 20262,340.002,410.002,180.002,320.002,320.000.87%904,900
Mar 9, 20262,400.002,400.002,170.002,300.002,300.00-8.00%885,300
Mar 6, 20262,650.002,650.002,350.002,500.002,500.00-5.66%1,648,900
Mar 5, 20262,680.002,750.002,480.002,650.002,650.00-1.85%1,912,600
Mar 4, 20262,890.003,200.002,590.002,700.002,700.00-7.22%3,041,000
Mar 3, 20263,000.003,100.002,860.002,910.002,910.00-4.59%1,170,700
Mar 2, 20263,050.003,200.002,810.003,050.003,050.00-4.98%2,831,400
Feb 27, 20263,260.003,270.003,050.003,210.003,210.00-1.53%1,476,200
Feb 26, 20263,520.003,520.003,030.003,260.003,260.000.62%2,400,400
Feb 25, 20263,030.003,290.003,000.003,240.003,240.007.64%1,813,400
Feb 24, 20263,430.003,480.003,010.003,010.003,010.00-12.24%2,496,900
Feb 23, 20263,550.003,630.003,360.003,430.003,430.00-2.00%2,696,800
Feb 20, 20263,630.003,750.003,500.003,500.003,500.00-3.31%2,179,700
Feb 19, 20263,670.004,560.003,500.003,620.003,620.00-0.82%4,950,700
Feb 18, 20263,760.003,850.003,610.003,650.003,650.00-3.44%1,589,800
Feb 13, 20263,700.003,780.003,590.003,780.003,780.000.80%1,997,900
Feb 12, 20263,820.003,830.003,630.003,750.003,750.00-1.06%1,751,400
Feb 11, 20263,750.003,860.003,660.003,790.003,790.001.07%1,431,300
Feb 10, 20263,740.003,940.003,600.003,750.003,750.00-1,097,600
Feb 9, 20264,000.004,000.003,600.003,750.003,750.00-6.25%1,778,500
Feb 6, 20263,900.004,000.003,650.004,000.004,000.00-693,800
Feb 5, 20264,290.004,700.003,850.004,000.004,000.00-6.76%2,115,300
Feb 4, 20264,790.004,790.004,180.004,290.004,290.00-8.72%737,500
Feb 3, 20264,200.005,000.003,690.004,700.004,700.009.81%3,256,700
Feb 2, 20265,350.005,350.004,280.004,280.004,280.00-14.83%843,600
Jan 30, 20265,075.005,250.004,950.005,025.005,025.00-0.99%907,900
Jan 29, 20265,950.006,025.005,075.005,075.005,075.00-14.71%2,391,100
Jan 28, 20264,960.005,950.004,960.005,950.005,950.002.15%1,570,200
Jan 27, 20265,900.006,000.005,450.005,825.005,825.00-2.10%2,686,100
Jan 26, 20266,500.006,500.005,675.005,950.005,950.00-5.56%819,000
Jan 23, 20266,125.006,400.005,750.006,300.006,300.002.44%571,600
Jan 22, 20266,800.006,800.006,050.006,150.006,150.00-9.56%1,444,100
Jan 21, 20267,675.007,675.006,575.006,800.006,800.00-11.97%2,558,500
Jan 20, 20267,250.007,850.007,025.007,725.007,725.0017.87%3,290,500
Jan 19, 20266,858.117,010.146,486.496,554.056,554.05-3.48%1,727,455
Jan 15, 20266,841.226,993.246,739.876,790.546,790.54-0.50%1,201,907
Jan 14, 20266,756.766,959.466,554.056,824.326,824.32-2.88%1,091,795
Jan 13, 20266,250.007,027.036,030.417,027.037,027.0312.43%971,767
Jan 12, 20267,094.607,094.605,945.956,250.006,250.00-6.33%1,667,663
Jan 9, 20266,621.626,689.196,266.896,672.306,672.304.77%1,787,543
Jan 8, 20265,878.386,621.625,878.386,368.246,368.248.02%1,820,251
Jan 7, 20265,996.626,013.515,793.925,895.275,895.27-1.69%613,163
Jan 6, 20266,064.196,064.195,878.385,996.625,996.62-1.11%421,503
Jan 5, 20266,081.086,148.655,878.386,064.196,064.190.84%456,727
Jan 2, 20266,081.086,081.085,962.846,013.516,013.51-1.39%332,407