PT Jaya Sukses Makmur Sentosa Tbk (IDX:RISE)
Indonesia
· Delayed Price · Currency is IDR 9,800.00
-150.00 (-1.51%)
At close: Dec 5, 2025
IDX:RISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,950.00 | 10,200.00 | 9,700.00 | 9,750.00 | - | -2.01% | 263,200 |
| Dec 4, 2025 | 10,200.00 | 10,200.00 | 9,700.00 | 9,950.00 | 9,950.00 | -2.21% | 491,600 |
| Dec 3, 2025 | 10,375.00 | 10,375.00 | 10,000.00 | 10,175.00 | 10,175.00 | -0.49% | 341,600 |
| Dec 2, 2025 | 9,450.00 | 10,700.00 | 9,025.00 | 10,225.00 | 10,225.00 | 1.24% | 1,413,500 |
| Dec 1, 2025 | 11,800.00 | 11,800.00 | 10,100.00 | 10,100.00 | 10,100.00 | -14.95% | 2,860,200 |
| Nov 28, 2025 | 12,075.00 | 12,075.00 | 11,750.00 | 11,875.00 | 11,875.00 | -1.66% | 426,200 |
| Nov 27, 2025 | 12,225.00 | 12,625.00 | 11,400.00 | 12,075.00 | 12,075.00 | -1.23% | 1,798,500 |
| Nov 26, 2025 | 12,425.00 | 12,700.00 | 11,800.00 | 12,225.00 | 12,225.00 | -4.68% | 845,000 |
| Nov 25, 2025 | 13,700.00 | 13,700.00 | 11,900.00 | 12,825.00 | 12,825.00 | -8.39% | 4,355,400 |
| Nov 24, 2025 | 11,625.00 | 14,000.00 | 11,225.00 | 14,000.00 | 14,000.00 | 19.91% | 2,951,100 |
| Nov 21, 2025 | 11,175.00 | 12,050.00 | 11,175.00 | 11,675.00 | 11,675.00 | 4.94% | 1,139,000 |
| Nov 20, 2025 | 12,075.00 | 12,075.00 | 10,850.00 | 11,125.00 | 11,125.00 | -8.25% | 1,295,600 |
| Nov 19, 2025 | 12,650.00 | 13,525.00 | 11,625.00 | 12,125.00 | 12,125.00 | -0.41% | 2,894,600 |
| Nov 18, 2025 | 11,800.00 | 12,650.00 | 10,825.00 | 12,175.00 | 12,175.00 | 15.40% | 6,569,800 |
| Nov 17, 2025 | 9,950.00 | 10,550.00 | 9,500.00 | 10,550.00 | 10,550.00 | 19.89% | 3,034,600 |
| Nov 14, 2025 | 9,125.00 | 9,125.00 | 8,525.00 | 8,800.00 | 8,800.00 | -2.22% | 514,900 |
| Nov 13, 2025 | 9,375.00 | 9,450.00 | 8,925.00 | 9,000.00 | 9,000.00 | -4.00% | 936,500 |
| Nov 12, 2025 | 9,600.00 | 9,725.00 | 9,000.00 | 9,375.00 | 9,375.00 | -6.25% | 1,037,900 |
| Nov 11, 2025 | 9,900.00 | 10,000.00 | 8,900.00 | 10,000.00 | 10,000.00 | 1.01% | 1,401,700 |
| Nov 10, 2025 | 10,250.00 | 10,250.00 | 8,775.00 | 9,900.00 | 9,900.00 | 15.79% | 1,934,900 |
| Nov 7, 2025 | 8,050.00 | 8,550.00 | 7,900.00 | 8,550.00 | 8,550.00 | 6.21% | 965,300 |
| Nov 6, 2025 | 8,000.00 | 8,550.00 | 7,450.00 | 8,050.00 | 8,050.00 | 0.63% | 856,200 |
| Nov 5, 2025 | 8,000.00 | 8,250.00 | 7,200.00 | 8,000.00 | 8,000.00 | -4.19% | 1,923,700 |
| Nov 4, 2025 | 8,350.00 | 9,300.00 | 8,350.00 | 8,350.00 | 8,350.00 | -14.80% | 4,573,600 |
| Nov 3, 2025 | 11,550.00 | 11,700.00 | 9,800.00 | 9,800.00 | 9,800.00 | -14.97% | 3,502,900 |
| Oct 31, 2025 | 12,075.00 | 12,300.00 | 11,500.00 | 11,525.00 | 11,525.00 | -4.55% | 649,900 |
| Oct 30, 2025 | 12,375.00 | 12,475.00 | 11,750.00 | 12,075.00 | 12,075.00 | -1.63% | 606,200 |
| Oct 29, 2025 | 12,850.00 | 14,500.00 | 11,200.00 | 12,275.00 | 12,275.00 | -4.47% | 2,660,200 |
| Oct 28, 2025 | 9,125.00 | 12,850.00 | 9,125.00 | 12,850.00 | 12,850.00 | 19.81% | 6,532,400 |
| Oct 27, 2025 | 15,100.00 | 15,100.00 | 10,725.00 | 10,725.00 | 10,725.00 | -14.88% | 6,701,600 |
| Oct 24, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 20.00% | 335,200 |
| Oct 23, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 20.00% | 1,413,400 |
| Oct 22, 2025 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 19.86% | 1,754,400 |
| Oct 21, 2025 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 19.67% | 3,084,200 |
| Oct 20, 2025 | 6,500.00 | 6,500.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 6,544,200 |
| Oct 17, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 9.91% | 276,300 |
| Oct 16, 2025 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 9.90% | 529,300 |
| Oct 15, 2025 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 9.78% | 60,900 |
| Oct 14, 2025 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 9.79% | 70,300 |
| Oct 13, 2025 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 9.97% | 4,700 |
| Oct 10, 2025 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 9.80% | 1,300 |
| Sep 29, 2025 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 24.82% | 126,200 |
| Sep 25, 2025 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 24.66% | 2,400 |
| Sep 24, 2025 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 24.58% | 3,300 |
| Sep 23, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 24.74% | 17,800 |
| Sep 22, 2025 | 1,155.00 | 1,435.00 | 1,150.00 | 1,435.00 | 1,435.00 | 24.78% | 940,500 |
| Sep 19, 2025 | 1,080.00 | 1,150.00 | 1,080.00 | 1,150.00 | 1,150.00 | 1.77% | 390,400 |
| Sep 18, 2025 | 1,105.00 | 1,130.00 | 1,070.00 | 1,130.00 | 1,130.00 | 2.26% | 391,400 |
| Sep 17, 2025 | 1,070.00 | 1,115.00 | 1,070.00 | 1,105.00 | 1,105.00 | -0.90% | 502,600 |
| Sep 16, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - | 468,000 |
| Sep 15, 2025 | 1,100.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1.36% | 249,000 |
| Sep 12, 2025 | 1,095.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.46% | 404,400 |
| Sep 11, 2025 | 1,115.00 | 1,115.00 | 1,060.00 | 1,095.00 | 1,095.00 | -1.35% | 639,200 |
| Sep 10, 2025 | 1,105.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,110.00 | 0.91% | 303,800 |
| Sep 9, 2025 | 1,020.00 | 1,100.00 | 1,020.00 | 1,100.00 | 1,100.00 | 7.84% | 575,400 |
| Sep 8, 2025 | 995.00 | 1,030.00 | 995.00 | 1,020.00 | 1,020.00 | 2.00% | 297,300 |
| Sep 4, 2025 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | -0.99% | 641,700 |
| Sep 3, 2025 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.98% | 942,500 |
| Sep 2, 2025 | 1,020.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,020.00 | - | 571,500 |
| Sep 1, 2025 | 1,050.00 | 1,055.00 | 1,015.00 | 1,020.00 | 1,020.00 | -3.32% | 632,700 |
| Aug 29, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 638,800 |
| Aug 28, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 625,600 |
| Aug 27, 2025 | 1,055.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 641,000 |
| Aug 26, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 640,800 |
| Aug 25, 2025 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 537,700 |
| Aug 22, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 605,800 |
| Aug 21, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 661,100 |
| Aug 20, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 712,300 |
| Aug 19, 2025 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 590,900 |
| Aug 15, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 552,900 |
| Aug 14, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 637,300 |
| Aug 13, 2025 | 1,050.00 | 1,055.00 | 1,040.00 | 1,055.00 | 1,055.00 | - | 375,400 |
| Aug 12, 2025 | 1,055.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 498,000 |
| Aug 11, 2025 | 1,055.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 232,000 |
| Aug 8, 2025 | 1,040.00 | 1,055.00 | 1,040.00 | 1,055.00 | 1,055.00 | 1.44% | 662,900 |
| Aug 7, 2025 | 1,040.00 | 1,040.00 | 1,035.00 | 1,040.00 | 1,040.00 | - | 65,000 |
| Aug 6, 2025 | 1,040.00 | 1,040.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.95% | 69,900 |
| Aug 5, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 520,600 |
| Aug 4, 2025 | 1,055.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 625,900 |
| Aug 1, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 631,000 |
| Jul 31, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 522,400 |
| Jul 30, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 469,700 |
| Jul 29, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 667,600 |
| Jul 28, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 522,500 |
| Jul 25, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 429,200 |
| Jul 24, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 418,700 |
| Jul 23, 2025 | 1,045.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.48% | 661,500 |
| Jul 22, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 663,000 |
| Jul 21, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 609,100 |
| Jul 18, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 601,600 |
| Jul 17, 2025 | 1,045.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.48% | 573,200 |
| Jul 16, 2025 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 412,500 |
| Jul 15, 2025 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 422,600 |
| Jul 14, 2025 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 270,700 |
| Jul 11, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 445,200 |
| Jul 10, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 488,400 |
| Jul 9, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 536,000 |
| Jul 8, 2025 | 1,045.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 460,600 |
| Jul 7, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 450,100 |
| Jul 4, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 320,200 |