PT Jaya Sukses Makmur Sentosa Tbk (IDX:RISE)
Indonesia
· Delayed Price · Currency is IDR 1,640.00
-30.00 (-1.80%)
Apr 29, 2026, 10:50 AM WIB
IDX:RISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,730.00 | 1,730.00 | 1,630.00 | 1,655.00 | - | -2.65% | 521,700 |
| 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 |
| Feb 9, 2026 | 4,000.00 | 4,000.00 | 3,600.00 | 3,750.00 | 3,750.00 | -6.25% | 1,778,500 |
| Feb 6, 2026 | 3,900.00 | 4,000.00 | 3,650.00 | 4,000.00 | 4,000.00 | - | 693,800 |
| Feb 5, 2026 | 4,290.00 | 4,700.00 | 3,850.00 | 4,000.00 | 4,000.00 | -6.76% | 2,115,300 |
| Feb 4, 2026 | 4,790.00 | 4,790.00 | 4,180.00 | 4,290.00 | 4,290.00 | -8.72% | 737,500 |
| Feb 3, 2026 | 4,200.00 | 5,000.00 | 3,690.00 | 4,700.00 | 4,700.00 | 9.81% | 3,256,700 |
| Feb 2, 2026 | 5,350.00 | 5,350.00 | 4,280.00 | 4,280.00 | 4,280.00 | -14.83% | 843,600 |
| Jan 30, 2026 | 5,075.00 | 5,250.00 | 4,950.00 | 5,025.00 | 5,025.00 | -0.99% | 907,900 |
| Jan 29, 2026 | 5,950.00 | 6,025.00 | 5,075.00 | 5,075.00 | 5,075.00 | -14.71% | 2,391,100 |
| Jan 28, 2026 | 4,960.00 | 5,950.00 | 4,960.00 | 5,950.00 | 5,950.00 | 2.15% | 1,570,200 |
| Jan 27, 2026 | 5,900.00 | 6,000.00 | 5,450.00 | 5,825.00 | 5,825.00 | -2.10% | 2,686,100 |
| Jan 26, 2026 | 6,500.00 | 6,500.00 | 5,675.00 | 5,950.00 | 5,950.00 | -5.56% | 819,000 |
| Jan 23, 2026 | 6,125.00 | 6,400.00 | 5,750.00 | 6,300.00 | 6,300.00 | 2.44% | 571,600 |
| Jan 22, 2026 | 6,800.00 | 6,800.00 | 6,050.00 | 6,150.00 | 6,150.00 | -9.56% | 1,444,100 |
| Jan 21, 2026 | 7,675.00 | 7,675.00 | 6,575.00 | 6,800.00 | 6,800.00 | -11.97% | 2,558,500 |
| Jan 20, 2026 | 7,250.00 | 7,850.00 | 7,025.00 | 7,725.00 | 7,725.00 | 17.87% | 3,290,500 |
| Jan 19, 2026 | 6,858.11 | 7,010.14 | 6,486.49 | 6,554.05 | 6,554.05 | -3.48% | 1,727,455 |
| Jan 15, 2026 | 6,841.22 | 6,993.24 | 6,739.87 | 6,790.54 | 6,790.54 | -0.50% | 1,201,907 |
| Jan 14, 2026 | 6,756.76 | 6,959.46 | 6,554.05 | 6,824.32 | 6,824.32 | -2.88% | 1,091,795 |
| Jan 13, 2026 | 6,250.00 | 7,027.03 | 6,030.41 | 7,027.03 | 7,027.03 | 12.43% | 971,767 |
| Jan 12, 2026 | 7,094.60 | 7,094.60 | 5,945.95 | 6,250.00 | 6,250.00 | -6.33% | 1,667,663 |
| Jan 9, 2026 | 6,621.62 | 6,689.19 | 6,266.89 | 6,672.30 | 6,672.30 | 4.77% | 1,787,543 |
| Jan 8, 2026 | 5,878.38 | 6,621.62 | 5,878.38 | 6,368.24 | 6,368.24 | 8.02% | 1,820,251 |
| Jan 7, 2026 | 5,996.62 | 6,013.51 | 5,793.92 | 5,895.27 | 5,895.27 | -1.69% | 613,163 |
| Jan 6, 2026 | 6,064.19 | 6,064.19 | 5,878.38 | 5,996.62 | 5,996.62 | -1.11% | 421,503 |
| Jan 5, 2026 | 6,081.08 | 6,148.65 | 5,878.38 | 6,064.19 | 6,064.19 | 0.84% | 456,727 |
| Jan 2, 2026 | 6,081.08 | 6,081.08 | 5,962.84 | 6,013.51 | 6,013.51 | -1.39% | 332,407 |
| Dec 30, 2025 | 6,081.08 | 6,199.32 | 5,895.27 | 6,097.97 | 6,097.97 | 0.56% | 681,835 |
| Dec 29, 2025 | 6,013.51 | 6,233.11 | 5,861.49 | 6,064.19 | 6,064.19 | 0.84% | 486,031 |
| Dec 24, 2025 | 5,760.14 | 6,165.54 | 5,608.11 | 6,013.51 | 6,013.51 | 4.40% | 576,015 |
| Dec 23, 2025 | 5,979.73 | 5,996.62 | 5,608.11 | 5,760.14 | 5,760.14 | -4.21% | 521,551 |
| Dec 22, 2025 | 6,165.54 | 6,385.14 | 5,945.95 | 6,013.51 | 6,013.51 | -2.47% | 895,547 |
| Dec 19, 2025 | 6,182.43 | 6,233.11 | 6,064.19 | 6,165.54 | 6,165.54 | -0.27% | 374,439 |
| Dec 18, 2025 | 6,250.00 | 6,334.46 | 6,182.43 | 6,182.43 | 6,182.43 | -1.08% | 273,207 |
| Dec 17, 2025 | 6,300.68 | 6,317.57 | 6,165.54 | 6,250.00 | 6,250.00 | -0.27% | 329,151 |
| Dec 16, 2025 | 6,283.78 | 6,402.03 | 6,216.22 | 6,266.89 | 6,266.89 | -0.27% | 270,987 |
| Dec 15, 2025 | 6,554.05 | 6,604.73 | 6,233.11 | 6,283.78 | 6,283.78 | -2.62% | 429,495 |
| Dec 12, 2025 | 6,131.76 | 6,756.76 | 6,131.76 | 6,452.70 | 6,452.70 | 5.23% | 678,727 |
| Dec 11, 2025 | 6,520.27 | 6,621.62 | 6,114.87 | 6,131.76 | 6,131.76 | -5.47% | 1,021,939 |
| Dec 10, 2025 | 6,587.84 | 6,655.41 | 6,216.22 | 6,486.49 | 6,486.49 | -1.29% | 628,111 |
| Dec 9, 2025 | 6,739.87 | 6,739.87 | 6,486.49 | 6,570.95 | 6,570.95 | -2.51% | 705,367 |
| Dec 8, 2025 | 6,621.62 | 6,959.46 | 6,621.62 | 6,739.87 | 6,739.86 | 1.79% | 621,303 |
| Dec 5, 2025 | 6,722.97 | 6,891.89 | 6,554.05 | 6,621.62 | 6,621.62 | -1.51% | 477,447 |
| Dec 4, 2025 | 6,891.89 | 6,891.89 | 6,554.05 | 6,722.97 | 6,722.97 | -2.21% | 727,567 |
| Dec 3, 2025 | 7,010.14 | 7,010.14 | 6,756.76 | 6,875.00 | 6,875.00 | -0.49% | 505,567 |
| Dec 2, 2025 | 6,385.14 | 7,229.73 | 6,097.97 | 6,908.78 | 6,908.78 | 1.24% | 2,091,979 |
| Dec 1, 2025 | 7,972.97 | 7,972.97 | 6,824.32 | 6,824.32 | 6,824.32 | -14.95% | 4,233,095 |
| Nov 28, 2025 | 8,158.78 | 8,158.78 | 7,939.19 | 8,023.65 | 8,023.65 | -1.66% | 630,775 |
| Nov 27, 2025 | 8,260.14 | 8,530.41 | 7,702.70 | 8,158.78 | 8,158.78 | -1.23% | 2,661,779 |
| Nov 26, 2025 | 8,395.27 | 8,581.08 | 7,972.97 | 8,260.14 | 8,260.14 | -4.68% | 1,250,599 |
| Nov 25, 2025 | 9,256.76 | 9,256.76 | 8,040.54 | 8,665.54 | 8,665.54 | -8.39% | 6,445,991 |
| Nov 24, 2025 | 7,854.73 | 9,459.46 | 7,584.46 | 9,459.46 | 9,459.46 | 19.91% | 4,367,627 |
| Nov 21, 2025 | 7,550.68 | 8,141.89 | 7,550.68 | 7,888.51 | 7,888.51 | 4.94% | 1,685,719 |