PT Jaya Sukses Makmur Sentosa Tbk (IDX:RISE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,055.00
+15.00 (1.44%)
Aug 8, 2025, 3:32 PM WIB

IDX:RISE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20251,040.001,040.001,035.001,040.001,040.00-65,000
Aug 6, 20251,040.001,040.001,035.001,040.001,040.00-0.95%69,900
Aug 5, 20251,050.001,050.001,045.001,050.001,050.00-520,600
Aug 4, 20251,055.001,055.001,045.001,050.001,050.00-625,900
Aug 1, 20251,050.001,050.001,045.001,050.001,050.00-631,000
Jul 31, 20251,050.001,050.001,045.001,050.001,050.00-522,400
Jul 30, 20251,050.001,050.001,045.001,050.001,050.00-469,700
Jul 29, 20251,050.001,050.001,045.001,050.001,050.00-667,600
Jul 28, 20251,050.001,050.001,045.001,050.001,050.00-522,500
Jul 25, 20251,050.001,050.001,050.001,050.001,050.00-429,200
Jul 24, 20251,050.001,050.001,045.001,050.001,050.00-418,700
Jul 23, 20251,045.001,050.001,045.001,050.001,050.000.48%661,500
Jul 22, 20251,050.001,050.001,045.001,045.001,045.00-0.48%663,000
Jul 21, 20251,050.001,050.001,045.001,050.001,050.00-618,300
Jul 18, 20251,050.001,050.001,050.001,050.001,050.00-601,600
Jul 17, 20251,045.001,050.001,040.001,050.001,050.000.48%573,200
Jul 16, 20251,045.001,045.001,045.001,045.001,045.00-412,500
Jul 15, 20251,045.001,045.001,045.001,045.001,045.00-422,600
Jul 14, 20251,045.001,045.001,045.001,045.001,045.00-270,700
Jul 11, 20251,050.001,050.001,045.001,045.001,045.00-0.48%445,200
Jul 10, 20251,050.001,050.001,045.001,050.001,050.00-488,400
Jul 9, 20251,050.001,050.001,050.001,050.001,050.00-536,000
Jul 8, 20251,045.001,050.001,045.001,050.001,050.00-460,600
Jul 7, 20251,050.001,050.001,045.001,050.001,050.00-450,100
Jul 4, 20251,050.001,050.001,045.001,050.001,050.00-320,200
Jul 3, 20251,050.001,050.001,050.001,050.001,050.00-202,400
Jul 2, 20251,050.001,050.001,050.001,050.001,050.00-406,000
Jul 1, 20251,050.001,050.001,045.001,050.001,050.00-499,200
Jun 30, 20251,050.001,050.001,045.001,050.001,050.00-463,300
Jun 26, 20251,050.001,050.001,050.001,050.001,050.00-450,000
Jun 25, 20251,050.001,050.001,045.001,050.001,050.00-780,400
Jun 24, 20251,050.001,050.001,050.001,050.001,050.00-533,300
Jun 23, 20251,055.001,055.001,050.001,050.001,050.00-0.47%523,500
Jun 20, 20251,055.001,055.001,055.001,055.001,055.00-474,200
Jun 19, 20251,055.001,055.001,050.001,055.001,055.00-409,600
Jun 18, 20251,055.001,055.001,050.001,055.001,055.00-573,100
Jun 17, 20251,055.001,055.001,055.001,055.001,055.00-529,700
Jun 16, 20251,055.001,055.001,050.001,055.001,055.00-383,800
Jun 13, 20251,055.001,055.001,050.001,055.001,055.00-556,500
Jun 12, 20251,055.001,055.001,050.001,055.001,055.00-323,600
Jun 11, 20251,055.001,055.001,050.001,055.001,055.00-590,500
Jun 10, 20251,055.001,055.001,050.001,055.001,055.00-616,600
Jun 5, 20251,055.001,055.001,050.001,055.001,055.00-520,600
Jun 4, 20251,055.001,055.001,050.001,055.001,055.00-376,600
Jun 3, 20251,055.001,055.001,050.001,055.001,055.00-509,600
Jun 2, 20251,055.001,055.001,050.001,055.001,055.00-555,500
May 28, 20251,055.001,055.001,050.001,055.001,055.00-551,300
May 27, 20251,055.001,055.001,050.001,055.001,055.00-398,600
May 26, 20251,060.001,060.001,055.001,055.001,055.00-0.47%371,800
May 23, 20251,060.001,060.001,055.001,060.001,060.00-379,700