Skip to main content
logo
PT Jaya Sukses Makmur Sentosa Tbk (IDX:RISE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,750.00
-250.00 (-6.25%)
Feb 9, 2026, 4:00 PM WIB

IDX:RISE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20264,000.004,000.003,600.003,690.00--7.75%877,100
Feb 6, 20263,900.004,000.003,650.004,000.004,000.00-693,800
Feb 5, 20264,290.004,700.003,850.004,000.004,000.00-6.76%2,115,300
Feb 4, 20264,790.004,790.004,180.004,290.004,290.00-8.72%737,500
Feb 3, 20264,200.005,000.003,690.004,700.004,700.009.81%3,256,700
Feb 2, 20265,350.005,350.004,280.004,280.004,280.00-14.83%843,600
Jan 30, 20265,075.005,250.004,950.005,025.005,025.00-0.99%907,900
Jan 29, 20265,950.006,025.005,075.005,075.005,075.00-14.71%2,391,100
Jan 28, 20264,960.005,950.004,960.005,950.005,950.002.15%1,570,200
Jan 27, 20265,900.006,000.005,450.005,825.005,825.00-2.10%2,686,100
Jan 26, 20266,500.006,500.005,675.005,950.005,950.00-5.56%819,000
Jan 23, 20266,125.006,400.005,750.006,300.006,300.002.44%571,600
Jan 22, 20266,800.006,800.006,050.006,150.006,150.00-9.56%1,444,100
Jan 21, 20267,675.007,675.006,575.006,800.006,800.00-11.97%2,558,500
Jan 20, 20267,250.007,850.007,025.007,725.007,725.0017.87%3,290,500
Jan 19, 20266,858.117,010.146,486.496,554.056,554.05-3.48%1,727,455
Jan 15, 20266,841.226,993.246,739.876,790.546,790.54-0.50%1,201,907
Jan 14, 20266,756.766,959.466,554.056,824.326,824.32-2.88%1,091,795
Jan 13, 20266,250.007,027.036,030.417,027.037,027.0312.43%971,767
Jan 12, 20267,094.607,094.605,945.956,250.006,250.00-6.33%1,667,663
Jan 9, 20266,621.626,689.196,266.896,672.306,672.304.77%1,787,543
Jan 8, 20265,878.386,621.625,878.386,368.246,368.248.02%1,820,251
Jan 7, 20265,996.626,013.515,793.925,895.275,895.27-1.69%613,163
Jan 6, 20266,064.196,064.195,878.385,996.625,996.62-1.11%421,503
Jan 5, 20266,081.086,148.655,878.386,064.196,064.190.84%456,727
Jan 2, 20266,081.086,081.085,962.846,013.516,013.51-1.39%332,407
Dec 30, 20256,081.086,199.325,895.276,097.976,097.970.56%681,835
Dec 29, 20256,013.516,233.115,861.496,064.196,064.190.84%486,031
Dec 24, 20255,760.146,165.545,608.116,013.516,013.514.40%576,015
Dec 23, 20255,979.735,996.625,608.115,760.145,760.14-4.21%521,551
Dec 22, 20256,165.546,385.145,945.956,013.516,013.51-2.47%895,547
Dec 19, 20256,182.436,233.116,064.196,165.546,165.54-0.27%374,439
Dec 18, 20256,250.006,334.466,182.436,182.436,182.43-1.08%273,207
Dec 17, 20256,300.686,317.576,165.546,250.006,250.00-0.27%329,151
Dec 16, 20256,283.786,402.036,216.226,266.896,266.89-0.27%270,987
Dec 15, 20256,554.056,604.736,233.116,283.786,283.78-2.62%429,495
Dec 12, 20256,131.766,756.766,131.766,452.706,452.705.23%678,727
Dec 11, 20256,520.276,621.626,114.876,131.766,131.76-5.47%1,021,939
Dec 10, 20256,587.846,655.416,216.226,486.496,486.49-1.29%628,111
Dec 9, 20256,739.876,739.876,486.496,570.956,570.95-2.51%705,367
Dec 8, 20256,621.626,959.466,621.626,739.876,739.861.79%621,303
Dec 5, 20256,722.976,891.896,554.056,621.626,621.62-1.51%477,447
Dec 4, 20256,891.896,891.896,554.056,722.976,722.97-2.21%727,567
Dec 3, 20257,010.147,010.146,756.766,875.006,875.00-0.49%505,567
Dec 2, 20256,385.147,229.736,097.976,908.786,908.781.24%2,091,979
Dec 1, 20257,972.977,972.976,824.326,824.326,824.32-14.95%4,233,095
Nov 28, 20258,158.788,158.787,939.198,023.658,023.65-1.66%630,775
Nov 27, 20258,260.148,530.417,702.708,158.788,158.78-1.23%2,661,779
Nov 26, 20258,395.278,581.087,972.978,260.148,260.14-4.68%1,250,599
Nov 25, 20259,256.769,256.768,040.548,665.548,665.54-8.39%6,445,991