PT Jaya Sukses Makmur Sentosa Tbk (IDX:RISE)
Indonesia · Delayed Price · Currency is IDR 945.00
+20.00 (2.16%)
Aug 20, 2026, 2:15 PM WIB
IDX:RISE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 920.00 | 940.00 | 920.00 | 935.00 | - | 1.08% | 66,400 |
| 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 |
| Aug 13, 2026 | 940.00 | 940.00 | 920.00 | 920.00 | 920.00 | -2.13% | 330,000 |
| Aug 12, 2026 | 935.00 | 950.00 | 915.00 | 940.00 | 940.00 | 0.53% | 472,000 |
| Aug 11, 2026 | 970.00 | 970.00 | 925.00 | 935.00 | 935.00 | -1.06% | 472,200 |
| Aug 10, 2026 | 955.00 | 1,000.00 | 930.00 | 945.00 | 945.00 | -1.05% | 1,136,200 |
| Aug 7, 2026 | 940.00 | 965.00 | 920.00 | 955.00 | 955.00 | 1.06% | 498,600 |
| Aug 6, 2026 | 955.00 | 980.00 | 925.00 | 945.00 | 945.00 | -0.53% | 1,007,700 |
| Aug 5, 2026 | 970.00 | 1,000.00 | 925.00 | 950.00 | 950.00 | -3.06% | 1,329,200 |
| Aug 4, 2026 | 980.00 | 1,000.00 | 960.00 | 980.00 | 980.00 | - | 620,000 |
| Aug 3, 2026 | 995.00 | 1,015.00 | 975.00 | 980.00 | 980.00 | -1.51% | 644,200 |
| Jul 31, 2026 | 1,015.00 | 1,020.00 | 965.00 | 995.00 | 995.00 | -1.97% | 492,100 |
| Jul 30, 2026 | 975.00 | 1,110.00 | 975.00 | 1,015.00 | 1,015.00 | 4.64% | 1,059,500 |
| Jul 29, 2026 | 1,000.00 | 1,010.00 | 945.00 | 970.00 | 970.00 | -2.51% | 832,900 |
| Jul 28, 2026 | 1,030.00 | 1,090.00 | 975.00 | 995.00 | 995.00 | -2.93% | 1,940,600 |
| Jul 27, 2026 | 1,030.00 | 1,045.00 | 1,010.00 | 1,025.00 | 1,025.00 | -0.49% | 435,500 |
| Jul 24, 2026 | 1,040.00 | 1,050.00 | 980.00 | 1,030.00 | 1,030.00 | 0.49% | 926,600 |
| Jul 23, 2026 | 1,055.00 | 1,100.00 | 1,010.00 | 1,025.00 | 1,025.00 | -2.84% | 1,932,000 |
| Jul 22, 2026 | 1,075.00 | 1,140.00 | 1,035.00 | 1,055.00 | 1,055.00 | -1.40% | 2,056,000 |
| Jul 21, 2026 | 1,140.00 | 1,175.00 | 1,050.00 | 1,070.00 | 1,070.00 | -6.14% | 3,592,100 |
| Jul 20, 2026 | 1,000.00 | 1,200.00 | 965.00 | 1,140.00 | 1,140.00 | 18.75% | 15,028,700 |
| Jul 17, 2026 | 995.00 | 1,000.00 | 915.00 | 960.00 | 960.00 | - | 705,100 |
| Jul 16, 2026 | 915.00 | 1,030.00 | 885.00 | 960.00 | 960.00 | 4.92% | 960,600 |
| Jul 15, 2026 | 830.00 | 965.00 | 830.00 | 915.00 | 915.00 | -3.17% | 1,078,100 |
| Jul 14, 2026 | 880.00 | 995.00 | 880.00 | 945.00 | 945.00 | 5.59% | 1,039,000 |
| Jul 13, 2026 | 875.00 | 935.00 | 870.00 | 895.00 | 895.00 | - | 363,600 |
| Jul 10, 2026 | 890.00 | 905.00 | 870.00 | 895.00 | 895.00 | 1.13% | 175,200 |
| Jul 9, 2026 | 895.00 | 900.00 | 865.00 | 885.00 | 885.00 | 0.57% | 382,200 |
| Jul 8, 2026 | 900.00 | 900.00 | 875.00 | 880.00 | 880.00 | -1.68% | 230,600 |
| Jul 7, 2026 | 885.00 | 905.00 | 865.00 | 895.00 | 895.00 | 1.13% | 445,000 |
| Jul 6, 2026 | 905.00 | 925.00 | 865.00 | 885.00 | 885.00 | 0.57% | 478,400 |
| Jul 3, 2026 | 895.00 | 940.00 | 850.00 | 880.00 | 880.00 | -1.68% | 1,112,000 |
| Jul 2, 2026 | 840.00 | 1,040.00 | 840.00 | 895.00 | 895.00 | 7.19% | 2,637,600 |
| Jul 1, 2026 | 890.00 | 910.00 | 820.00 | 835.00 | 835.00 | -2.91% | 827,500 |
| Jun 30, 2026 | 1,000.00 | 1,000.00 | 840.00 | 860.00 | 860.00 | -8.02% | 589,000 |
| Jun 29, 2026 | 960.00 | 965.00 | 925.00 | 935.00 | 935.00 | -3.61% | 244,300 |
| Jun 26, 2026 | 1,025.00 | 1,025.00 | 900.00 | 970.00 | 970.00 | -2.51% | 204,400 |
| Jun 25, 2026 | 1,060.00 | 1,070.00 | 975.00 | 995.00 | 995.00 | 3.65% | 550,400 |
| Jun 24, 2026 | 1,025.00 | 1,045.00 | 900.00 | 960.00 | 960.00 | -6.34% | 345,600 |
| Jun 23, 2026 | 1,030.00 | 1,040.00 | 1,005.00 | 1,025.00 | 1,025.00 | - | 182,900 |
| Jun 22, 2026 | 1,100.00 | 1,145.00 | 1,015.00 | 1,025.00 | 1,025.00 | -2.84% | 857,100 |
| Jun 19, 2026 | 1,170.00 | 1,200.00 | 1,030.00 | 1,055.00 | 1,055.00 | -9.83% | 1,041,200 |
| Jun 18, 2026 | 1,115.00 | 1,225.00 | 1,065.00 | 1,170.00 | 1,170.00 | 6.85% | 1,148,600 |
| Jun 17, 2026 | 1,175.00 | 1,190.00 | 1,095.00 | 1,095.00 | 1,095.00 | -6.81% | 905,600 |
| Jun 15, 2026 | 1,255.00 | 1,260.00 | 1,140.00 | 1,175.00 | 1,175.00 | -1.26% | 2,196,400 |
| Jun 12, 2026 | 1,600.00 | 1,620.00 | 1,125.00 | 1,190.00 | 1,190.00 | -8.46% | 6,731,600 |
| Jun 11, 2026 | 1,300.00 | 1,300.00 | 1,150.00 | 1,300.00 | 1,300.00 | 25.00% | 1,215,400 |
| Jun 10, 2026 | 835.00 | 1,040.00 | 835.00 | 1,040.00 | 1,040.00 | 24.55% | 1,550,100 |