Jakarta - Delayed Quote
IDR
PT Jaya Sukses Makmur Sentosa Tbk (RISE.JK)
494.00
+16.00
(+3.35%)
At close: 4:13:44 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
476.00
498.00
476.00
494.00
494.00
155,800
Nov 6, 2026
482.00
484.00
468.00
478.00
478.00
215,900
Nov 5, 2026
480.00
498.00
474.00
482.00
482.00
201,100
Nov 4, 2026
478.00
480.00
466.00
480.00
480.00
526,700
Nov 3, 2026
486.00
488.00
470.00
478.00
478.00
469,200
Nov 2, 2026
480.00
490.00
460.00
486.00
486.00
187,600
Oct 30, 2026
480.00
480.00
448.00
480.00
480.00
2,322,000
Oct 29, 2026
505.00
505.00
478.00
480.00
480.00
1,033,400
Oct 28, 2026
500.00
505.00
472.00
505.00
505.00
968,400
Oct 27, 2026
545.00
545.00
494.00
505.00
505.00
2,516,400
Oct 26, 2026
525.00
535.00
498.00
530.00
530.00
3,137,700
Oct 23, 2026
560.00
560.00
525.00
535.00
535.00
906,600
Oct 22, 2026
565.00
570.00
540.00
540.00
540.00
1,295,700
Oct 21, 2026
560.00
580.00
550.00
575.00
575.00
702,100
Oct 20, 2026
530.00
575.00
515.00
575.00
575.00
1,130,000
Oct 19, 2026
515.00
580.00
515.00
550.00
550.00
3,059,000
Oct 16, 2026
520.00
570.00
520.00
550.00
550.00
4,480,000
Oct 15, 2026
595.00
610.00
575.00
610.00
610.00
2,651,800
Oct 14, 2026
605.00
620.00
585.00
600.00
600.00
2,315,900
Oct 13, 2026
585.00
625.00
580.00
605.00
605.00
2,286,700
Oct 12, 2026
605.00
635.00
580.00
595.00
595.00
2,599,900
Oct 9, 2026
590.00
600.00
550.00
600.00
600.00
4,216,000
Oct 8, 2026
605.00
610.00
575.00
600.00
600.00
2,061,000
Oct 7, 2026
590.00
610.00
585.00
595.00
595.00
778,000
Oct 6, 2026
600.00
610.00
595.00
600.00
600.00
1,427,700
Oct 5, 2026
625.00
625.00
575.00
600.00
600.00
1,894,000
Oct 2, 2026
600.00
620.00
575.00
610.00
610.00
1,941,100
Oct 1, 2026
635.00
675.00
600.00
600.00
600.00
4,317,500
Sep 30, 2026
610.00
660.00
610.00
630.00
630.00
2,014,900
Sep 29, 2026
710.00
710.00
605.00
605.00
605.00
15,036,000
Sep 28, 2026
695.00
735.00
630.00
710.00
710.00
2,220,500
Sep 25, 2026
700.00
725.00
620.00
700.00
700.00
3,312,400
Sep 24, 2026
710.00
730.00
695.00
700.00
700.00
981,100
Sep 23, 2026
755.00
760.00
695.00
730.00
730.00
3,074,400
Sep 22, 2026
855.00
880.00
725.00
735.00
735.00
9,459,100
Sep 21, 2026
820.00
950.00
775.00
850.00
850.00
4,456,500
Sep 18, 2026
850.00
850.00
800.00
800.00
800.00
885,500
Sep 17, 2026
795.00
860.00
790.00
845.00
845.00
1,974,700
Sep 16, 2026
790.00
810.00
785.00
795.00
795.00
336,300
Sep 15, 2026
810.00
815.00
785.00
795.00
795.00
708,100
Sep 14, 2026
800.00
820.00
780.00
810.00
810.00
648,100
Sep 11, 2026
805.00
830.00
770.00
800.00
800.00
1,259,100
Sep 10, 2026
835.00
860.00
790.00
805.00
805.00
3,980,600
Sep 9, 2026
860.00
870.00
830.00
835.00
835.00
1,588,000
Sep 8, 2026
865.00
880.00
845.00
860.00
860.00
1,720,300
Sep 7, 2026
900.00
900.00
865.00
875.00
875.00
1,081,900
Sep 4, 2026
875.00
930.00
855.00
890.00
890.00
3,263,100
Sep 3, 2026
850.00
870.00
835.00
860.00
860.00
2,228,800
Sep 2, 2026
855.00
870.00
800.00
850.00
850.00
1,923,100
Sep 1, 2026
870.00
870.00
825.00
855.00
855.00
1,827,000
Aug 31, 2026
900.00
910.00
845.00
845.00
845.00
3,964,600
Aug 28, 2026
915.00
930.00
880.00
900.00
900.00
3,593,200
Aug 27, 2026
900.00
940.00
880.00
910.00
910.00
1,723,400
Aug 26, 2026
875.00
945.00
875.00
905.00
905.00
2,819,200
Aug 24, 2026
945.00
965.00
890.00
900.00
900.00
3,062,100
Aug 21, 2026
950.00
955.00
935.00
945.00
945.00
1,552,900
Aug 20, 2026
920.00
950.00
920.00
940.00
940.00
394,900
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
973,500
Aug 14, 2026
930.00
935.00
890.00
910.00
910.00
537,700
Aug 13, 2026
940.00
940.00
920.00
920.00
920.00
330,000
Aug 12, 2026
935.00
950.00
915.00
940.00
940.00
472,000
Aug 11, 2026
970.00
970.00
925.00
935.00
935.00
472,200
Aug 10, 2026
955.00
1,000.00
930.00
945.00
945.00
1,136,200
Aug 7, 2026
940.00
965.00
920.00
955.00
955.00
498,600
Aug 6, 2026
955.00
980.00
925.00
945.00
945.00
1,007,700
Aug 5, 2026
970.00
1,000.00
925.00
950.00
950.00
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
644,200
Jul 31, 2026
1,015.00
1,020.00
965.00
995.00
995.00
492,100
Jul 30, 2026
975.00
1,110.00
975.00
1,015.00
1,015.00
1,059,500
Jul 29, 2026
1,000.00
1,010.00
945.00
970.00
970.00
832,900
Jul 28, 2026
1,030.00
1,090.00
975.00
995.00
995.00
1,940,600
Jul 27, 2026
1,030.00
1,045.00
1,010.00
1,025.00
1,025.00
435,500
Jul 24, 2026
1,040.00
1,050.00
980.00
1,030.00
1,030.00
926,600
Jul 23, 2026
1,055.00
1,100.00
1,010.00
1,025.00
1,025.00
1,932,000
Jul 22, 2026
1,075.00
1,140.00
1,035.00
1,055.00
1,055.00
2,056,000
Jul 21, 2026
1,140.00
1,175.00
1,050.00
1,070.00
1,070.00
3,592,100
Jul 20, 2026
1,000.00
1,200.00
965.00
1,140.00
1,140.00
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
960,600
Jul 15, 2026
830.00
965.00
830.00
915.00
915.00
1,078,100
Jul 14, 2026
880.00
995.00
880.00
945.00
945.00
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
175,200
Jul 9, 2026
895.00
900.00
865.00
885.00
885.00
382,200
Jul 8, 2026
900.00
900.00
875.00
880.00
880.00
230,600
Jul 7, 2026
885.00
905.00
865.00
895.00
895.00
445,000
Jul 6, 2026
905.00
925.00
865.00
885.00
885.00
478,400
Jul 3, 2026
895.00
940.00
850.00
880.00
880.00
1,112,000
Jul 2, 2026
840.00
1,040.00
840.00
895.00
895.00
2,637,600
Jul 1, 2026
890.00
910.00
820.00
835.00
835.00
827,500
Jun 30, 2026
1,000.00
1,000.00
840.00
860.00
860.00
589,000
Jun 29, 2026
960.00
965.00
925.00
935.00
935.00
244,300
Jun 26, 2026
1,025.00
1,025.00
900.00
970.00
970.00
204,400
Jun 25, 2026
1,060.00
1,070.00
975.00
995.00
995.00
550,400
Jun 24, 2026
1,025.00
1,045.00
900.00
960.00
960.00
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
857,100
Jun 19, 2026
1,170.00
1,200.00
1,030.00
1,055.00
1,055.00
1,041,200
Jun 18, 2026
1,115.00
1,225.00
1,065.00
1,170.00
1,170.00
1,148,600
Jun 17, 2026
1,175.00
1,190.00
1,095.00
1,095.00
1,095.00
905,600
Jun 15, 2026
1,255.00
1,260.00
1,140.00
1,175.00
1,175.00
2,196,400
Jun 12, 2026
1,600.00
1,620.00
1,125.00
1,190.00
1,190.00
6,731,600
Jun 11, 2026
1,300.00
1,300.00
1,150.00
1,300.00
1,300.00
1,215,400
Jun 10, 2026
835.00
1,040.00
835.00
1,040.00
1,040.00
1,550,100
Jun 9, 2026
765.00
915.00
765.00
835.00
835.00
1,268,300
Jun 8, 2026
810.00
830.00
710.00
790.00
790.00
325,900
Jun 5, 2026
885.00
990.00
800.00
810.00
810.00
733,600
Jun 4, 2026
990.00
990.00
850.00
850.00
850.00
1,146,900
Jun 3, 2026
1,050.00
1,075.00
895.00
995.00
995.00
2,970,500
Jun 2, 2026
1,140.00
1,165.00
1,025.00
1,050.00
1,050.00
353,600
May 29, 2026
1,195.00
1,210.00
1,080.00
1,125.00
1,125.00
754,000
May 26, 2026
1,380.00
1,485.00
1,195.00
1,195.00
1,195.00
913,600
May 25, 2026
1,340.00
1,515.00
1,285.00
1,405.00
1,405.00
607,500
May 22, 2026
1,430.00
1,430.00
1,300.00
1,340.00
1,340.00
285,000
May 21, 2026
1,500.00
1,540.00
1,330.00
1,430.00
1,430.00
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
836,500
May 18, 2026
1,500.00
1,575.00
1,355.00
1,435.00
1,435.00
882,800
May 13, 2026
1,510.00
1,580.00
1,495.00
1,500.00
1,500.00
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
1,054,500
May 8, 2026
1,660.00
1,660.00
1,585.00
1,595.00
1,595.00
515,900
May 7, 2026
1,695.00
1,695.00
1,635.00
1,655.00
1,655.00
366,200
May 6, 2026
1,625.00
1,775.00
1,615.00
1,670.00
1,670.00
582,500
May 5, 2026
1,655.00
1,685.00
1,580.00
1,625.00
1,625.00
783,800
May 4, 2026
1,660.00
1,700.00
1,610.00
1,635.00
1,635.00
586,600
Apr 30, 2026
1,700.00
1,810.00
1,580.00
1,645.00
1,645.00
1,360,700
Apr 29, 2026
1,670.00
1,670.00
1,625.00
1,655.00
1,655.00
504,900
Apr 28, 2026
1,730.00
1,730.00
1,630.00
1,670.00
1,670.00
739,400
Apr 27, 2026
1,715.00
1,845.00
1,700.00
1,700.00
1,700.00
868,800
Apr 24, 2026
1,850.00
1,850.00
1,700.00
1,705.00
1,705.00
3,283,500
Apr 23, 2026
1,995.00
1,995.00
1,825.00
1,875.00
1,875.00
3,920,800
Apr 22, 2026
2,000.00
2,130.00
1,955.00
1,975.00
1,975.00
3,147,300
Apr 21, 2026
2,070.00
2,110.00
1,955.00
1,965.00
1,965.00
3,487,500
Apr 20, 2026
2,480.00
2,700.00
2,070.00
2,070.00
2,070.00
7,618,000
Apr 17, 2026
1,925.00
2,380.00
1,910.00
2,380.00
2,380.00
8,331,600
Apr 16, 2026
1,955.00
1,960.00
1,905.00
1,910.00
1,910.00
1,069,300
Apr 15, 2026
1,955.00
2,040.00
1,935.00
1,950.00
1,950.00
1,960,400
Apr 14, 2026
1,945.00
1,995.00
1,930.00
1,930.00
1,930.00
2,588,100
Apr 13, 2026
1,960.00
1,995.00
1,935.00
1,945.00
1,945.00
853,000
Apr 10, 2026
1,985.00
2,020.00
1,960.00
1,960.00
1,960.00
1,238,500
Apr 9, 2026
2,040.00
2,050.00
1,970.00
1,980.00
1,980.00
496,600
Apr 8, 2026
1,960.00
2,040.00
1,940.00
1,995.00
1,995.00
343,400
Apr 7, 2026
1,975.00
2,020.00
1,930.00
1,935.00
1,935.00
146,300
Apr 6, 2026
1,980.00
2,000.00
1,880.00
1,975.00
1,975.00
230,500
Apr 2, 2026
2,000.00
2,020.00
1,950.00
1,960.00
1,960.00
169,900
Apr 1, 2026
1,950.00
2,060.00
1,950.00
2,000.00
2,000.00
364,900
Mar 31, 2026
1,990.00
2,030.00
1,950.00
1,950.00
1,950.00
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
310,400
Mar 26, 2026
2,020.00
2,150.00
1,995.00
2,030.00
2,030.00
518,000
Mar 25, 2026
2,010.00
2,180.00
2,000.00
2,000.00
2,000.00
908,600
Mar 17, 2026
2,120.00
2,240.00
1,970.00
2,060.00
2,060.00
1,210,600
Mar 16, 2026
2,170.00
2,170.00
2,050.00
2,050.00
2,050.00
790,900
Mar 13, 2026
2,270.00
2,270.00
2,080.00
2,200.00
2,200.00
795,500
Mar 12, 2026
2,280.00
2,480.00
2,180.00
2,270.00
2,270.00
1,220,900
Mar 11, 2026
2,390.00
2,470.00
2,250.00
2,250.00
2,250.00
783,900
Mar 10, 2026
2,340.00
2,410.00
2,180.00
2,320.00
2,320.00
904,900
Mar 9, 2026
2,400.00
2,400.00
2,170.00
2,300.00
2,300.00
885,300
Mar 6, 2026
2,650.00
2,650.00
2,350.00
2,500.00
2,500.00
1,648,900
Mar 5, 2026
2,680.00
2,750.00
2,480.00
2,650.00
2,650.00
1,912,600
Mar 4, 2026
2,890.00
3,200.00
2,590.00
2,700.00
2,700.00
3,041,000
Mar 3, 2026
3,000.00
3,100.00
2,860.00
2,910.00
2,910.00
1,170,700
Mar 2, 2026
3,050.00
3,200.00
2,810.00
3,050.00
3,050.00
2,831,400
Feb 27, 2026
3,260.00
3,270.00
3,050.00
3,210.00
3,210.00
1,476,200
Feb 26, 2026
3,520.00
3,520.00
3,030.00
3,260.00
3,260.00
2,400,400
Feb 25, 2026
3,030.00
3,290.00
3,000.00
3,240.00
3,240.00
1,813,400
Feb 24, 2026
3,430.00
3,480.00
3,010.00
3,010.00
3,010.00
2,496,900
Feb 23, 2026
3,550.00
3,630.00
3,360.00
3,430.00
3,430.00
2,679,100
Feb 20, 2026
3,630.00
3,750.00
3,500.00
3,500.00
3,500.00
2,179,700
Feb 19, 2026
3,670.00
4,560.00
3,500.00
3,620.00
3,620.00
4,950,700
Feb 18, 2026
3,760.00
3,850.00
3,610.00
3,650.00
3,650.00
1,589,800
Feb 13, 2026
3,700.00
3,780.00
3,590.00
3,780.00
3,780.00
1,997,900
Feb 12, 2026
3,820.00
3,830.00
3,630.00
3,750.00
3,750.00
1,751,400
Feb 11, 2026
3,750.00
3,860.00
3,660.00
3,790.00
3,790.00
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
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
2,115,300
Feb 4, 2026
4,790.00
4,790.00
4,180.00
4,290.00
4,290.00
737,500
Feb 3, 2026
4,200.00
5,000.00
3,690.00
4,700.00
4,700.00
3,256,700
Feb 2, 2026
5,350.00
5,350.00
4,280.00
4,280.00
4,280.00
843,600
Jan 30, 2026
5,075.00
5,250.00
4,950.00
5,025.00
5,025.00
907,900
Jan 29, 2026
5,950.00
6,025.00
5,075.00
5,075.00
5,075.00
2,391,100
Jan 28, 2026
4,960.00
5,950.00
4,960.00
5,950.00
5,950.00
1,570,200
Jan 27, 2026
5,900.00
6,000.00
5,450.00
5,825.00
5,825.00
2,686,100
Jan 26, 2026
6,500.00
6,500.00
5,675.00
5,950.00
5,950.00
819,000
Jan 23, 2026
6,125.00
6,400.00
5,750.00
6,300.00
6,300.00
571,600
Jan 22, 2026
6,800.00
6,800.00
6,050.00
6,150.00
6,150.00
1,444,100
Jan 21, 2026
7,675.00
7,675.00
6,575.00
6,800.00
6,800.00
2,558,500
Jan 20, 2026
37:25
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
7,250.00
7,850.00
7,025.00
7,725.00
7,725.00
3,290,500
Jan 19, 2026
6,858.11
7,010.14
6,486.49
6,554.05
6,554.05
1,727,456
Jan 15, 2026
6,841.22
6,993.24
6,739.86
6,790.54
6,790.54
1,201,908
Jan 14, 2026
6,756.76
6,959.46
6,554.05
6,824.32
6,824.32
1,091,796
Jan 13, 2026
6,250.00
7,027.03
6,030.41
7,027.03
7,027.03
971,768
Jan 12, 2026
7,094.59
7,094.59
5,945.95
6,250.00
6,250.00
1,667,664
Jan 9, 2026
6,621.62
6,689.19
6,266.89
6,672.30
6,672.30
1,787,544
Jan 8, 2026
5,878.38
6,621.62
5,878.38
6,368.24
6,368.24
1,820,252
Jan 7, 2026
5,996.62
6,013.51
5,793.92
5,895.27
5,895.27
613,164
Jan 6, 2026
6,064.19
6,064.19
5,878.38
5,996.62
5,996.62
421,504
Jan 5, 2026
6,081.08
6,148.65
5,878.38
6,064.19
6,064.19
456,728
Jan 2, 2026
6,081.08
6,081.08
5,962.84
6,013.51
6,013.51
332,408
Dec 30, 2025
6,081.08
6,199.32
5,895.27
6,097.97
6,097.97
681,836
Dec 29, 2025
6,013.51
6,233.11
5,861.49
6,064.19
6,064.19
486,032
Dec 24, 2025
5,760.14
6,165.54
5,608.11
6,013.51
6,013.51
576,016
Dec 23, 2025
5,979.73
5,996.62
5,608.11
5,760.14
5,760.14
521,552
Dec 22, 2025
6,165.54
6,385.14
5,945.95
6,013.51
6,013.51
895,548
Dec 19, 2025
6,182.43
6,233.11
6,064.19
6,165.54
6,165.54
374,440
Dec 18, 2025
6,250.00
6,334.46
6,182.43
6,182.43
6,182.43
273,208
Dec 17, 2025
6,300.68
6,317.57
6,165.54
6,250.00
6,250.00
329,152
Dec 16, 2025
6,283.78
6,402.03
6,216.22
6,266.89
6,266.89
270,988
Dec 15, 2025
6,554.05
6,604.73
6,233.11
6,283.78
6,283.78
429,496
Dec 12, 2025
6,131.76
6,756.76
6,131.76
6,452.70
6,452.70
678,728
Dec 11, 2025
6,520.27
6,621.62
6,114.86
6,131.76
6,131.76
1,021,940
Dec 10, 2025
6,587.84
6,655.41
6,216.22
6,486.49
6,486.49
628,112
Dec 9, 2025
6,739.86
6,739.86
6,486.49
6,570.95
6,570.95
705,368
Dec 8, 2025
6,621.62
6,959.46
6,621.62
6,739.86
6,739.86
621,304
Dec 5, 2025
6,722.97
6,891.89
6,554.05
6,621.62
6,621.62
477,448
Dec 4, 2025
6,891.89
6,891.89
6,554.05
6,722.97
6,722.97
727,568
Dec 3, 2025
7,010.14
7,010.14
6,756.76
6,875.00
6,875.00
505,568
Dec 2, 2025
6,385.14
7,229.73
6,097.97
6,908.78
6,908.78
2,091,980
Dec 1, 2025
7,972.97
7,972.97
6,824.32
6,824.32
6,824.32
4,233,096
Nov 28, 2025
8,158.78
8,158.78
7,939.19
8,023.65
8,023.65
630,776
Nov 27, 2025
8,260.13
8,530.41
7,702.70
8,158.78
8,158.78
2,661,780
Nov 26, 2025
8,395.27
8,581.08
7,972.97
8,260.13
8,260.13
1,250,600
Nov 25, 2025
9,256.76
9,256.76
8,040.54
8,665.54
8,665.54
6,445,992
Nov 24, 2025
7,854.73
9,459.46
7,584.46
9,459.46
9,459.46
4,367,628
Nov 21, 2025
7,550.68
8,141.89
7,550.68
7,888.51
7,888.51
1,685,720
Nov 20, 2025
8,158.78
8,158.78
7,331.08
7,516.89
7,516.89
1,917,488
Nov 19, 2025
8,547.30
9,138.51
7,854.73
8,192.57
8,192.57
4,284,008
Nov 18, 2025
7,972.97
8,547.30
7,314.19
8,226.35
8,226.35
9,723,304
Nov 17, 2025
6,722.97
7,128.38
6,418.92
7,128.38
7,128.38
4,491,208
Nov 14, 2025
6,165.54
6,165.54
5,760.14
5,945.95
5,945.95
762,052
Nov 13, 2025
6,334.46
6,385.14
6,030.41
6,081.08
6,081.08
1,386,020
Nov 12, 2025
6,486.49
6,570.95
6,081.08
6,334.46
6,334.46
1,536,092
Nov 11, 2025
6,689.19
6,756.76
6,013.51
6,756.76
6,756.76
2,074,516
Nov 10, 2025
6,925.68
6,925.68
5,929.05
6,689.19
6,689.19
2,863,652
