PT Jaya Sukses Makmur Sentosa Tbk (IDX:RISE)
Indonesia · Delayed Price · Currency is IDR 1,340.00
-90.00 (-6.29%)
May 22, 2026, 4:00 PM WIB
IDX:RISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,430.00 | 1,430.00 | 1,300.00 | 1,340.00 | 1,340.00 | -6.29% | 285,000 |
| May 21, 2026 | 1,500.00 | 1,540.00 | 1,330.00 | 1,430.00 | 1,430.00 | -4.67% | 363,800 |
| May 20, 2026 | 1,500.00 | 1,575.00 | 1,435.00 | 1,500.00 | 1,500.00 | - | 408,600 |
| May 19, 2026 | 1,435.00 | 1,510.00 | 1,300.00 | 1,500.00 | 1,500.00 | 4.53% | 836,500 |
| May 18, 2026 | 1,500.00 | 1,575.00 | 1,355.00 | 1,435.00 | 1,435.00 | -4.33% | 882,800 |
| May 13, 2026 | 1,510.00 | 1,580.00 | 1,495.00 | 1,500.00 | 1,500.00 | -0.66% | 875,100 |
| May 12, 2026 | 1,510.00 | 1,590.00 | 1,500.00 | 1,510.00 | 1,510.00 | - | 396,500 |
| May 11, 2026 | 1,585.00 | 1,600.00 | 1,455.00 | 1,510.00 | 1,510.00 | -5.33% | 1,054,500 |
| May 8, 2026 | 1,660.00 | 1,660.00 | 1,585.00 | 1,595.00 | 1,595.00 | -3.63% | 515,900 |
| May 7, 2026 | 1,695.00 | 1,695.00 | 1,635.00 | 1,655.00 | 1,655.00 | -0.90% | 366,200 |
| May 6, 2026 | 1,625.00 | 1,775.00 | 1,615.00 | 1,670.00 | 1,670.00 | 2.77% | 582,500 |
| May 5, 2026 | 1,655.00 | 1,685.00 | 1,580.00 | 1,625.00 | 1,625.00 | -0.61% | 783,800 |
| May 4, 2026 | 1,660.00 | 1,700.00 | 1,610.00 | 1,635.00 | 1,635.00 | -0.61% | 586,600 |
| Apr 30, 2026 | 1,700.00 | 1,810.00 | 1,580.00 | 1,645.00 | 1,645.00 | -0.60% | 1,360,700 |
| Apr 29, 2026 | 1,670.00 | 1,670.00 | 1,625.00 | 1,655.00 | 1,655.00 | -0.90% | 504,900 |
| Apr 28, 2026 | 1,730.00 | 1,730.00 | 1,630.00 | 1,670.00 | 1,670.00 | -1.76% | 739,400 |
| Apr 27, 2026 | 1,715.00 | 1,845.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.29% | 868,800 |
| Apr 24, 2026 | 1,850.00 | 1,850.00 | 1,700.00 | 1,705.00 | 1,705.00 | -9.07% | 3,283,500 |
| Apr 23, 2026 | 1,995.00 | 1,995.00 | 1,825.00 | 1,875.00 | 1,875.00 | -5.06% | 3,920,800 |
| Apr 22, 2026 | 2,000.00 | 2,130.00 | 1,955.00 | 1,975.00 | 1,975.00 | 0.51% | 3,147,300 |
| Apr 21, 2026 | 2,070.00 | 2,110.00 | 1,955.00 | 1,965.00 | 1,965.00 | -5.07% | 3,487,500 |
| Apr 20, 2026 | 2,480.00 | 2,700.00 | 2,070.00 | 2,070.00 | 2,070.00 | -13.03% | 7,618,000 |
| Apr 17, 2026 | 1,925.00 | 2,380.00 | 1,910.00 | 2,380.00 | 2,380.00 | 24.61% | 8,331,600 |
| Apr 16, 2026 | 1,955.00 | 1,960.00 | 1,905.00 | 1,910.00 | 1,910.00 | -2.05% | 1,069,300 |
| Apr 15, 2026 | 1,955.00 | 2,040.00 | 1,935.00 | 1,950.00 | 1,950.00 | 1.04% | 1,960,400 |
| Apr 14, 2026 | 1,945.00 | 1,995.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.77% | 2,588,100 |
| Apr 13, 2026 | 1,960.00 | 1,995.00 | 1,935.00 | 1,945.00 | 1,945.00 | -0.77% | 853,000 |
| Apr 10, 2026 | 1,985.00 | 2,020.00 | 1,960.00 | 1,960.00 | 1,960.00 | -1.01% | 1,238,500 |
| Apr 9, 2026 | 2,040.00 | 2,050.00 | 1,970.00 | 1,980.00 | 1,980.00 | -0.75% | 496,600 |
| Apr 8, 2026 | 1,960.00 | 2,040.00 | 1,940.00 | 1,995.00 | 1,995.00 | 3.10% | 343,400 |
| Apr 7, 2026 | 1,975.00 | 2,020.00 | 1,930.00 | 1,935.00 | 1,935.00 | -2.03% | 146,300 |
| Apr 6, 2026 | 1,980.00 | 2,000.00 | 1,880.00 | 1,975.00 | 1,975.00 | 0.77% | 230,500 |
| Apr 2, 2026 | 2,000.00 | 2,020.00 | 1,950.00 | 1,960.00 | 1,960.00 | -2.00% | 169,900 |
| Apr 1, 2026 | 1,950.00 | 2,060.00 | 1,950.00 | 2,000.00 | 2,000.00 | 2.56% | 364,900 |
| Mar 31, 2026 | 1,990.00 | 2,030.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.01% | 433,300 |
| Mar 30, 2026 | 1,990.00 | 2,020.00 | 1,920.00 | 1,990.00 | 1,990.00 | - | 369,100 |
| Mar 27, 2026 | 2,020.00 | 2,030.00 | 1,950.00 | 1,990.00 | 1,990.00 | -1.97% | 310,400 |
| Mar 26, 2026 | 2,020.00 | 2,150.00 | 1,995.00 | 2,030.00 | 2,030.00 | 1.50% | 518,000 |
| Mar 25, 2026 | 2,010.00 | 2,180.00 | 2,000.00 | 2,000.00 | 2,000.00 | -2.91% | 908,600 |
| Mar 17, 2026 | 2,120.00 | 2,240.00 | 1,970.00 | 2,060.00 | 2,060.00 | 0.49% | 1,210,600 |
| Mar 16, 2026 | 2,170.00 | 2,170.00 | 2,050.00 | 2,050.00 | 2,050.00 | -6.82% | 790,900 |
| Mar 13, 2026 | 2,270.00 | 2,270.00 | 2,080.00 | 2,200.00 | 2,200.00 | -3.08% | 795,500 |
| Mar 12, 2026 | 2,280.00 | 2,480.00 | 2,180.00 | 2,270.00 | 2,270.00 | 0.89% | 1,220,900 |
| Mar 11, 2026 | 2,390.00 | 2,470.00 | 2,250.00 | 2,250.00 | 2,250.00 | -3.02% | 791,400 |
| Mar 10, 2026 | 2,340.00 | 2,410.00 | 2,180.00 | 2,320.00 | 2,320.00 | 0.87% | 904,900 |
| Mar 9, 2026 | 2,400.00 | 2,400.00 | 2,170.00 | 2,300.00 | 2,300.00 | -8.00% | 885,300 |
| Mar 6, 2026 | 2,650.00 | 2,650.00 | 2,350.00 | 2,500.00 | 2,500.00 | -5.66% | 1,648,900 |
| Mar 5, 2026 | 2,680.00 | 2,750.00 | 2,480.00 | 2,650.00 | 2,650.00 | -1.85% | 1,912,600 |
| Mar 4, 2026 | 2,890.00 | 3,200.00 | 2,590.00 | 2,700.00 | 2,700.00 | -7.22% | 3,041,000 |
| Mar 3, 2026 | 3,000.00 | 3,100.00 | 2,860.00 | 2,910.00 | 2,910.00 | -4.59% | 1,170,700 |