PT Jaya Sukses Makmur Sentosa Tbk (IDX:RISE)
Indonesia · Delayed Price · Currency is IDR 995.00
-30.00 (-2.93%)
Jul 28, 2026, 4:12 PM WIB
IDX:RISE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 765.00 | 915.00 | 765.00 | 835.00 | 835.00 | 5.70% | 1,267,300 |
| Jun 8, 2026 | 810.00 | 830.00 | 710.00 | 790.00 | 790.00 | -2.47% | 325,900 |
| Jun 5, 2026 | 885.00 | 990.00 | 800.00 | 810.00 | 810.00 | -4.71% | 733,600 |
| Jun 4, 2026 | 990.00 | 990.00 | 850.00 | 850.00 | 850.00 | -14.57% | 1,146,900 |
| Jun 3, 2026 | 1,050.00 | 1,075.00 | 895.00 | 995.00 | 995.00 | -5.24% | 2,970,500 |
| Jun 2, 2026 | 1,140.00 | 1,165.00 | 1,025.00 | 1,050.00 | 1,050.00 | -6.67% | 353,600 |
| May 29, 2026 | 1,195.00 | 1,210.00 | 1,080.00 | 1,125.00 | 1,125.00 | -5.86% | 754,000 |
| May 26, 2026 | 1,380.00 | 1,485.00 | 1,195.00 | 1,195.00 | 1,195.00 | -14.95% | 913,600 |
| May 25, 2026 | 1,340.00 | 1,515.00 | 1,285.00 | 1,405.00 | 1,405.00 | 4.85% | 607,500 |
| 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 |