PT Jaya Sukses Makmur Sentosa Tbk (IDX:RISE)
Indonesia · Delayed Price · Currency is IDR 2,780.00
+550.00 (24.66%)
Sep 25, 2025, 11:41 AM WIB
IDX:RISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 24.58% | 3,400 |
| Sep 23, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 24.74% | 940,500 |
| Sep 22, 2025 | 1,155.00 | 1,435.00 | 1,150.00 | 1,435.00 | 1,435.00 | 24.78% | 970,000 |
| Sep 19, 2025 | 1,080.00 | 1,150.00 | 1,080.00 | 1,150.00 | 1,150.00 | 1.77% | 390,400 |
| Sep 18, 2025 | 1,105.00 | 1,130.00 | 1,070.00 | 1,130.00 | 1,130.00 | 2.26% | 391,400 |
| Sep 17, 2025 | 1,070.00 | 1,115.00 | 1,070.00 | 1,105.00 | 1,105.00 | -0.90% | 523,000 |
| Sep 16, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - | 468,000 |
| Sep 15, 2025 | 1,100.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1.36% | 249,000 |
| Sep 12, 2025 | 1,095.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.46% | 404,400 |
| Sep 11, 2025 | 1,115.00 | 1,115.00 | 1,060.00 | 1,095.00 | 1,095.00 | -1.35% | 639,200 |
| Sep 10, 2025 | 1,105.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,110.00 | 0.91% | 303,800 |
| Sep 9, 2025 | 1,020.00 | 1,100.00 | 1,020.00 | 1,100.00 | 1,100.00 | 7.84% | 575,400 |
| Sep 8, 2025 | 995.00 | 1,030.00 | 995.00 | 1,020.00 | 1,020.00 | 2.00% | 297,300 |
| Sep 4, 2025 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | -0.99% | 641,700 |
| Sep 3, 2025 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.98% | 942,500 |
| Sep 2, 2025 | 1,020.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,020.00 | - | 571,500 |
| Sep 1, 2025 | 1,050.00 | 1,055.00 | 1,015.00 | 1,020.00 | 1,020.00 | -3.32% | 632,700 |
| Aug 29, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 638,800 |
| Aug 28, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 625,600 |
| Aug 27, 2025 | 1,055.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 641,000 |
| Aug 26, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 640,800 |
| Aug 25, 2025 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 537,700 |
| Aug 22, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 605,800 |
| Aug 21, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 661,100 |
| Aug 20, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 712,300 |
| Aug 19, 2025 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 590,900 |
| Aug 15, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 552,900 |
| Aug 14, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 637,300 |
| Aug 13, 2025 | 1,050.00 | 1,055.00 | 1,040.00 | 1,055.00 | 1,055.00 | - | 375,400 |
| Aug 12, 2025 | 1,055.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 498,000 |
| Aug 11, 2025 | 1,055.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 232,000 |
| Aug 8, 2025 | 1,040.00 | 1,055.00 | 1,040.00 | 1,055.00 | 1,055.00 | 1.44% | 662,900 |
| Aug 7, 2025 | 1,040.00 | 1,040.00 | 1,035.00 | 1,040.00 | 1,040.00 | - | 65,000 |
| Aug 6, 2025 | 1,040.00 | 1,040.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.95% | 69,900 |
| Aug 5, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 520,600 |
| Aug 4, 2025 | 1,055.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 625,900 |
| Aug 1, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 631,000 |
| Jul 31, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 522,400 |
| Jul 30, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 469,700 |
| Jul 29, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 667,600 |
| Jul 28, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 522,500 |
| Jul 25, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 429,200 |
| Jul 24, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 418,700 |
| Jul 23, 2025 | 1,045.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.48% | 661,500 |
| Jul 22, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 663,000 |
| Jul 21, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 618,300 |
| Jul 18, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 601,600 |
| Jul 17, 2025 | 1,045.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.48% | 573,200 |
| Jul 16, 2025 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 412,500 |
| Jul 15, 2025 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 422,600 |