PT Jaya Sukses Makmur Sentosa Tbk (IDX:RISE)
Indonesia · Delayed Price · Currency is IDR 525.00
-10.00 (-1.87%)
Oct 26, 2026, 10:04 AM WIB
IDX:RISE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 525.00 | 535.00 | 515.00 | 525.00 | 525.00 | -1.87% | 345,600 |
| Oct 23, 2026 | 560.00 | 560.00 | 525.00 | 535.00 | 535.00 | -0.93% | 906,400 |
| Oct 22, 2026 | 565.00 | 570.00 | 540.00 | 540.00 | 540.00 | -6.09% | 1,285,700 |
| Oct 21, 2026 | 560.00 | 580.00 | 550.00 | 575.00 | 575.00 | - | 702,100 |
| Oct 20, 2026 | 530.00 | 575.00 | 515.00 | 575.00 | 575.00 | 4.55% | 1,130,000 |
| Oct 19, 2026 | 515.00 | 580.00 | 515.00 | 550.00 | 550.00 | - | 3,059,000 |
| Oct 16, 2026 | 520.00 | 570.00 | 520.00 | 550.00 | 550.00 | -9.84% | 4,284,200 |
| Oct 15, 2026 | 595.00 | 610.00 | 575.00 | 610.00 | 610.00 | 1.67% | 2,651,800 |
| Oct 14, 2026 | 605.00 | 620.00 | 585.00 | 600.00 | 600.00 | -0.83% | 2,315,900 |
| Oct 13, 2026 | 585.00 | 625.00 | 580.00 | 605.00 | 605.00 | 1.68% | 2,286,700 |
| Oct 12, 2026 | 605.00 | 635.00 | 580.00 | 595.00 | 595.00 | -0.83% | 2,599,800 |
| Oct 9, 2026 | 590.00 | 600.00 | 550.00 | 600.00 | 600.00 | - | 4,216,000 |
| Oct 8, 2026 | 605.00 | 610.00 | 575.00 | 600.00 | 600.00 | 0.84% | 2,060,800 |
| Oct 7, 2026 | 590.00 | 610.00 | 585.00 | 595.00 | 595.00 | -0.83% | 778,000 |
| Oct 6, 2026 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | - | 1,427,700 |
| Oct 5, 2026 | 625.00 | 625.00 | 575.00 | 600.00 | 600.00 | -1.64% | 1,894,000 |
| Oct 2, 2026 | 600.00 | 620.00 | 575.00 | 610.00 | 610.00 | 1.67% | 1,941,100 |
| Oct 1, 2026 | 635.00 | 675.00 | 600.00 | 600.00 | 600.00 | -4.76% | 4,317,500 |
| Sep 30, 2026 | 610.00 | 660.00 | 610.00 | 630.00 | 630.00 | 4.13% | 2,014,900 |
| Sep 29, 2026 | 710.00 | 710.00 | 605.00 | 605.00 | 605.00 | -14.79% | 15,036,000 |
| Sep 28, 2026 | 695.00 | 735.00 | 630.00 | 710.00 | 710.00 | 1.43% | 2,220,500 |
| Sep 25, 2026 | 700.00 | 725.00 | 620.00 | 700.00 | 700.00 | - | 3,312,400 |
| Sep 24, 2026 | 710.00 | 730.00 | 695.00 | 700.00 | 700.00 | -4.11% | 981,100 |
| Sep 23, 2026 | 755.00 | 760.00 | 695.00 | 730.00 | 730.00 | -0.68% | 3,074,400 |
| Sep 22, 2026 | 855.00 | 880.00 | 725.00 | 735.00 | 735.00 | -13.53% | 9,459,100 |
| Sep 21, 2026 | 820.00 | 950.00 | 775.00 | 850.00 | 850.00 | 6.25% | 4,456,500 |
| Sep 18, 2026 | 850.00 | 850.00 | 800.00 | 800.00 | 800.00 | -5.33% | 885,500 |
| Sep 17, 2026 | 795.00 | 860.00 | 790.00 | 845.00 | 845.00 | 6.29% | 1,974,700 |
| Sep 16, 2026 | 790.00 | 810.00 | 785.00 | 795.00 | 795.00 | - | 336,300 |
| Sep 15, 2026 | 810.00 | 815.00 | 785.00 | 795.00 | 795.00 | -1.85% | 708,100 |
| Sep 14, 2026 | 800.00 | 820.00 | 780.00 | 810.00 | 810.00 | 1.25% | 648,100 |
| Sep 11, 2026 | 805.00 | 830.00 | 770.00 | 800.00 | 800.00 | -0.62% | 1,259,100 |
| Sep 10, 2026 | 835.00 | 860.00 | 790.00 | 805.00 | 805.00 | -3.59% | 3,980,600 |
| Sep 9, 2026 | 860.00 | 870.00 | 830.00 | 835.00 | 835.00 | -2.91% | 1,588,000 |
| Sep 8, 2026 | 865.00 | 880.00 | 845.00 | 860.00 | 860.00 | -1.71% | 1,720,300 |
| Sep 7, 2026 | 900.00 | 900.00 | 865.00 | 875.00 | 875.00 | -1.69% | 1,081,900 |
| Sep 4, 2026 | 875.00 | 930.00 | 855.00 | 890.00 | 890.00 | 3.49% | 3,263,100 |
| Sep 3, 2026 | 850.00 | 870.00 | 835.00 | 860.00 | 860.00 | 1.18% | 2,228,800 |
| Sep 2, 2026 | 855.00 | 870.00 | 800.00 | 850.00 | 850.00 | -0.58% | 1,923,100 |
| Sep 1, 2026 | 870.00 | 870.00 | 825.00 | 855.00 | 855.00 | 1.18% | 1,827,000 |
| Aug 31, 2026 | 900.00 | 910.00 | 845.00 | 845.00 | 845.00 | -6.11% | 3,964,600 |
| Aug 28, 2026 | 915.00 | 930.00 | 880.00 | 900.00 | 900.00 | -1.10% | 3,593,200 |
| Aug 27, 2026 | 900.00 | 940.00 | 880.00 | 910.00 | 910.00 | 0.55% | 1,723,400 |
| Aug 26, 2026 | 875.00 | 945.00 | 875.00 | 905.00 | 905.00 | 0.56% | 2,819,200 |
| Aug 24, 2026 | 945.00 | 965.00 | 890.00 | 900.00 | 900.00 | -4.76% | 3,062,100 |
| Aug 21, 2026 | 950.00 | 955.00 | 935.00 | 945.00 | 945.00 | 0.53% | 1,552,900 |
| Aug 20, 2026 | 920.00 | 950.00 | 920.00 | 940.00 | 940.00 | 1.62% | 394,900 |
| Aug 19, 2026 | 920.00 | 935.00 | 915.00 | 925.00 | 925.00 | - | 381,500 |
| Aug 18, 2026 | 935.00 | 940.00 | 900.00 | 925.00 | 925.00 | 1.65% | 973,500 |
| Aug 14, 2026 | 930.00 | 935.00 | 890.00 | 910.00 | 910.00 | -1.09% | 537,700 |