PT Jaya Sukses Makmur Sentosa Tbk (IDX:RISE)
Indonesia · Delayed Price · Currency is IDR 1,635.00
-10.00 (-0.61%)
May 4, 2026, 4:12 PM WIB
IDX:RISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 357,200 |
| 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 |
| Mar 2, 2026 | 3,050.00 | 3,200.00 | 2,810.00 | 3,050.00 | 3,050.00 | -4.98% | 2,831,400 |
| Feb 27, 2026 | 3,260.00 | 3,270.00 | 3,050.00 | 3,210.00 | 3,210.00 | -1.53% | 1,476,200 |
| Feb 26, 2026 | 3,520.00 | 3,520.00 | 3,030.00 | 3,260.00 | 3,260.00 | 0.62% | 2,400,400 |
| Feb 25, 2026 | 3,030.00 | 3,290.00 | 3,000.00 | 3,240.00 | 3,240.00 | 7.64% | 1,813,400 |
| Feb 24, 2026 | 3,430.00 | 3,480.00 | 3,010.00 | 3,010.00 | 3,010.00 | -12.24% | 2,496,900 |
| Feb 23, 2026 | 3,550.00 | 3,630.00 | 3,360.00 | 3,430.00 | 3,430.00 | -2.00% | 2,696,800 |
| Feb 20, 2026 | 3,630.00 | 3,750.00 | 3,500.00 | 3,500.00 | 3,500.00 | -3.31% | 2,179,700 |
| Feb 19, 2026 | 3,670.00 | 4,560.00 | 3,500.00 | 3,620.00 | 3,620.00 | -0.82% | 4,950,700 |
| Feb 18, 2026 | 3,760.00 | 3,850.00 | 3,610.00 | 3,650.00 | 3,650.00 | -3.44% | 1,589,800 |
| Feb 13, 2026 | 3,700.00 | 3,780.00 | 3,590.00 | 3,780.00 | 3,780.00 | 0.80% | 1,997,900 |
| Feb 12, 2026 | 3,820.00 | 3,830.00 | 3,630.00 | 3,750.00 | 3,750.00 | -1.06% | 1,751,400 |
| Feb 11, 2026 | 3,750.00 | 3,860.00 | 3,660.00 | 3,790.00 | 3,790.00 | 1.07% | 1,431,300 |
| Feb 10, 2026 | 3,740.00 | 3,940.00 | 3,600.00 | 3,750.00 | 3,750.00 | - | 1,097,600 |