PT Jaya Sukses Makmur Sentosa Tbk (IDX:RISE)
Indonesia · Delayed Price · Currency is IDR 1,055.00
-5.00 (-0.47%)
Aug 29, 2025, 9:40 AM WIB
IDX:RISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | - | - | 22,000 |
| Aug 28, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 305,000 |
| 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 |
| Jul 14, 2025 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 270,700 |
| Jul 11, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 445,200 |
| Jul 10, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 488,400 |
| Jul 9, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 536,000 |
| Jul 8, 2025 | 1,045.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 460,600 |
| Jul 7, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 450,100 |
| Jul 4, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 320,200 |
| Jul 3, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 202,400 |
| Jul 2, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 406,000 |
| Jul 1, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 499,200 |
| Jun 30, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 463,300 |
| Jun 26, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 450,000 |
| Jun 25, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 780,400 |
| Jun 24, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 533,300 |
| Jun 23, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.47% | 523,500 |
| Jun 20, 2025 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 474,200 |
| Jun 19, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 409,600 |