PT Jaya Sukses Makmur Sentosa Tbk (IDX:RISE)
Indonesia · Delayed Price · Currency is IDR 9,875.00
-175.00 (-1.74%)
Jan 19, 2026, 3:30 PM WIB
IDX:RISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 10,125.00 | 10,350.00 | 9,975.00 | 10,050.00 | 10,050.00 | -0.50% | 812,100 |
| Jan 14, 2026 | 10,000.00 | 10,300.00 | 9,700.00 | 10,100.00 | 10,100.00 | -2.88% | 737,700 |
| Jan 13, 2026 | 9,250.00 | 10,400.00 | 8,925.00 | 10,400.00 | 10,400.00 | 12.43% | 656,600 |
| Jan 12, 2026 | 10,500.00 | 10,500.00 | 8,800.00 | 9,250.00 | 9,250.00 | -6.33% | 1,126,800 |
| Jan 9, 2026 | 9,800.00 | 9,900.00 | 9,275.00 | 9,875.00 | 9,875.00 | 4.77% | 1,207,800 |
| Jan 8, 2026 | 8,700.00 | 9,800.00 | 8,700.00 | 9,425.00 | 9,425.00 | 8.02% | 1,229,900 |
| Jan 7, 2026 | 8,875.00 | 8,900.00 | 8,575.00 | 8,725.00 | 8,725.00 | -1.69% | 414,300 |
| Jan 6, 2026 | 8,975.00 | 8,975.00 | 8,700.00 | 8,875.00 | 8,875.00 | -1.11% | 284,800 |
| Jan 5, 2026 | 9,000.00 | 9,100.00 | 8,700.00 | 8,975.00 | 8,975.00 | 0.84% | 308,600 |
| Jan 2, 2026 | 9,000.00 | 9,000.00 | 8,825.00 | 8,900.00 | 8,900.00 | -1.39% | 224,600 |
| Dec 30, 2025 | 9,000.00 | 9,175.00 | 8,725.00 | 9,025.00 | 9,025.00 | 0.56% | 460,700 |
| Dec 29, 2025 | 8,900.00 | 9,225.00 | 8,675.00 | 8,975.00 | 8,975.00 | 0.84% | 328,400 |
| Dec 24, 2025 | 8,525.00 | 9,125.00 | 8,300.00 | 8,900.00 | 8,900.00 | 4.40% | 389,200 |
| Dec 23, 2025 | 8,850.00 | 8,875.00 | 8,300.00 | 8,525.00 | 8,525.00 | -4.21% | 352,400 |
| Dec 22, 2025 | 9,125.00 | 9,450.00 | 8,800.00 | 8,900.00 | 8,900.00 | -2.47% | 605,100 |
| Dec 19, 2025 | 9,150.00 | 9,225.00 | 8,975.00 | 9,125.00 | 9,125.00 | -0.27% | 253,000 |
| Dec 18, 2025 | 9,250.00 | 9,375.00 | 9,150.00 | 9,150.00 | 9,150.00 | -1.08% | 184,600 |
| Dec 17, 2025 | 9,325.00 | 9,350.00 | 9,125.00 | 9,250.00 | 9,250.00 | -0.27% | 222,400 |
| Dec 16, 2025 | 9,300.00 | 9,475.00 | 9,200.00 | 9,275.00 | 9,275.00 | -0.27% | 183,100 |
| Dec 15, 2025 | 9,700.00 | 9,775.00 | 9,225.00 | 9,300.00 | 9,300.00 | -2.62% | 290,200 |
| Dec 12, 2025 | 9,075.00 | 10,000.00 | 9,075.00 | 9,550.00 | 9,550.00 | 5.23% | 458,600 |
| Dec 11, 2025 | 9,650.00 | 9,800.00 | 9,050.00 | 9,075.00 | 9,075.00 | -5.47% | 690,500 |
| Dec 10, 2025 | 9,750.00 | 9,850.00 | 9,200.00 | 9,600.00 | 9,600.00 | -1.29% | 424,400 |
| Dec 9, 2025 | 9,975.00 | 9,975.00 | 9,600.00 | 9,725.00 | 9,725.00 | -2.51% | 476,600 |
| Dec 8, 2025 | 9,800.00 | 10,300.00 | 9,800.00 | 9,975.00 | 9,975.00 | 1.79% | 419,800 |
| Dec 5, 2025 | 9,950.00 | 10,200.00 | 9,700.00 | 9,800.00 | 9,800.00 | -1.51% | 322,600 |
| Dec 4, 2025 | 10,200.00 | 10,200.00 | 9,700.00 | 9,950.00 | 9,950.00 | -2.21% | 491,600 |
| Dec 3, 2025 | 10,375.00 | 10,375.00 | 10,000.00 | 10,175.00 | 10,175.00 | -0.49% | 341,600 |
| Dec 2, 2025 | 9,450.00 | 10,700.00 | 9,025.00 | 10,225.00 | 10,225.00 | 1.24% | 1,413,500 |
| Dec 1, 2025 | 11,800.00 | 11,800.00 | 10,100.00 | 10,100.00 | 10,100.00 | -14.95% | 2,860,200 |
| Nov 28, 2025 | 12,075.00 | 12,075.00 | 11,750.00 | 11,875.00 | 11,875.00 | -1.66% | 426,200 |
| Nov 27, 2025 | 12,225.00 | 12,625.00 | 11,400.00 | 12,075.00 | 12,075.00 | -1.23% | 1,798,500 |
| Nov 26, 2025 | 12,425.00 | 12,700.00 | 11,800.00 | 12,225.00 | 12,225.00 | -4.68% | 845,000 |
| Nov 25, 2025 | 13,700.00 | 13,700.00 | 11,900.00 | 12,825.00 | 12,825.00 | -8.39% | 4,355,400 |
| Nov 24, 2025 | 11,625.00 | 14,000.00 | 11,225.00 | 14,000.00 | 14,000.00 | 19.91% | 2,951,100 |
| Nov 21, 2025 | 11,175.00 | 12,050.00 | 11,175.00 | 11,675.00 | 11,675.00 | 4.94% | 1,139,000 |
| Nov 20, 2025 | 12,075.00 | 12,075.00 | 10,850.00 | 11,125.00 | 11,125.00 | -8.25% | 1,295,600 |
| Nov 19, 2025 | 12,650.00 | 13,525.00 | 11,625.00 | 12,125.00 | 12,125.00 | -0.41% | 2,894,600 |
| Nov 18, 2025 | 11,800.00 | 12,650.00 | 10,825.00 | 12,175.00 | 12,175.00 | 15.40% | 6,569,800 |
| Nov 17, 2025 | 9,950.00 | 10,550.00 | 9,500.00 | 10,550.00 | 10,550.00 | 19.89% | 3,034,600 |
| Nov 14, 2025 | 9,125.00 | 9,125.00 | 8,525.00 | 8,800.00 | 8,800.00 | -2.22% | 514,900 |
| Nov 13, 2025 | 9,375.00 | 9,450.00 | 8,925.00 | 9,000.00 | 9,000.00 | -4.00% | 936,500 |
| Nov 12, 2025 | 9,600.00 | 9,725.00 | 9,000.00 | 9,375.00 | 9,375.00 | -6.25% | 1,037,900 |
| Nov 11, 2025 | 9,900.00 | 10,000.00 | 8,900.00 | 10,000.00 | 10,000.00 | 1.01% | 1,401,700 |
| Nov 10, 2025 | 10,250.00 | 10,250.00 | 8,775.00 | 9,900.00 | 9,900.00 | 15.79% | 1,934,900 |
| Nov 7, 2025 | 8,050.00 | 8,550.00 | 7,900.00 | 8,550.00 | 8,550.00 | 6.21% | 965,300 |
| Nov 6, 2025 | 8,000.00 | 8,550.00 | 7,450.00 | 8,050.00 | 8,050.00 | 0.63% | 856,200 |
| Nov 5, 2025 | 8,000.00 | 8,250.00 | 7,200.00 | 8,000.00 | 8,000.00 | -4.19% | 1,923,700 |
| Nov 4, 2025 | 8,350.00 | 9,300.00 | 8,350.00 | 8,350.00 | 8,350.00 | -14.80% | 4,573,600 |
| Nov 3, 2025 | 11,550.00 | 11,700.00 | 9,800.00 | 9,800.00 | 9,800.00 | -14.97% | 3,502,900 |