PT Jaya Sukses Makmur Sentosa Tbk (IDX:RISE)
Indonesia · Delayed Price · Currency is IDR 10,000
+100 (1.01%)
Nov 11, 2025, 4:09 PM WIB
IDX:RISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 9,900.00 | 10,000.00 | 8,900.00 | 10,000.00 | 10,000.00 | 1.01% | 1,404,400 |
| 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 |
| Oct 31, 2025 | 12,075.00 | 12,300.00 | 11,500.00 | 11,525.00 | 11,525.00 | -4.55% | 649,900 |
| Oct 30, 2025 | 12,375.00 | 12,475.00 | 11,750.00 | 12,075.00 | 12,075.00 | -1.63% | 606,200 |
| Oct 29, 2025 | 12,850.00 | 14,500.00 | 11,200.00 | 12,275.00 | 12,275.00 | -4.47% | 2,660,200 |
| Oct 28, 2025 | 9,125.00 | 12,850.00 | 9,125.00 | 12,850.00 | 12,850.00 | 19.81% | 6,532,400 |
| Oct 27, 2025 | 15,100.00 | 15,100.00 | 10,725.00 | 10,725.00 | 10,725.00 | -14.88% | 6,701,600 |
| Oct 24, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 20.00% | 335,200 |
| Oct 23, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 20.00% | 1,413,400 |
| Oct 22, 2025 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 19.86% | 1,754,400 |
| Oct 21, 2025 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 19.67% | 3,084,200 |
| Oct 20, 2025 | 6,500.00 | 6,500.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 6,544,200 |
| Oct 17, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 9.91% | 276,300 |
| Oct 16, 2025 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 9.90% | 529,300 |
| Oct 15, 2025 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 9.78% | 60,900 |
| Oct 14, 2025 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 9.79% | 70,400 |
| Oct 13, 2025 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 9.97% | 4,800 |
| Oct 10, 2025 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 9.80% | 2,200 |
| Oct 9, 2025 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | - | - |
| Oct 8, 2025 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | - | - |
| Oct 7, 2025 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | - | - |
| Oct 6, 2025 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | - | - |
| Oct 3, 2025 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | - | - |
| Oct 2, 2025 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | - | - |
| Oct 1, 2025 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | - | - |
| Sep 30, 2025 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | - | - |
| Sep 29, 2025 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 24.82% | 126,200 |
| Sep 26, 2025 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | - | - |
| Sep 25, 2025 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 24.66% | 2,400 |
| 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 |