PT Jaya Sukses Makmur Sentosa Tbk RISE
IDX · Indonesia · Finance
IDR 600.00-30.00 (-4.76%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 600.00 | -4.76% | IDR 635.00 | IDR 675.00 | IDR 600.00 | 4.32M |
| 2026-09-30 | IDR 630.00 | +4.13% | IDR 610.00 | IDR 660.00 | IDR 610.00 | 2.01M |
| 2026-09-29 | IDR 605.00 | -14.79% | IDR 710.00 | IDR 710.00 | IDR 605.00 | 15.04M |
| 2026-09-28 | IDR 710.00 | +1.43% | IDR 695.00 | IDR 735.00 | IDR 630.00 |
| 2.22M |
| 2026-09-25 | IDR 700.00 | 0.00% | IDR 700.00 | IDR 725.00 | IDR 620.00 | 3.31M |
| 2026-09-24 | IDR 700.00 | -4.11% | IDR 710.00 | IDR 730.00 | IDR 695.00 | 981.10K |
| 2026-09-23 | IDR 730.00 | -0.68% | IDR 755.00 | IDR 760.00 | IDR 695.00 | 3.07M |
| 2026-09-22 | IDR 735.00 | -13.53% | IDR 855.00 | IDR 880.00 | IDR 725.00 | 9.46M |
| 2026-09-21 | IDR 850.00 | +6.25% | IDR 820.00 | IDR 950.00 | IDR 775.00 | 4.46M |
| 2026-09-18 | IDR 800.00 | -5.33% | IDR 850.00 | IDR 850.00 | IDR 800.00 | 885.50K |
| 2026-09-17 | IDR 845.00 | +6.29% | IDR 795.00 | IDR 860.00 | IDR 790.00 | 1.97M |
| 2026-09-16 | IDR 795.00 | 0.00% | IDR 790.00 | IDR 810.00 | IDR 785.00 | 336.30K |
| 2026-09-15 | IDR 795.00 | -1.85% | IDR 810.00 | IDR 815.00 | IDR 785.00 | 708.10K |
| 2026-09-14 | IDR 810.00 | +1.25% | IDR 800.00 | IDR 820.00 | IDR 780.00 | 648.10K |
| 2026-09-11 | IDR 800.00 | -0.62% | IDR 805.00 | IDR 830.00 | IDR 770.00 | 1.26M |
| 2026-09-10 | IDR 805.00 | -3.59% | IDR 835.00 | IDR 860.00 | IDR 790.00 | 3.98M |
| 2026-09-09 | IDR 835.00 | -2.91% | IDR 860.00 | IDR 870.00 | IDR 830.00 | 1.59M |
| 2026-09-08 | IDR 860.00 | -1.71% | IDR 865.00 | IDR 880.00 | IDR 845.00 | 1.72M |
| 2026-09-07 | IDR 875.00 | -1.69% | IDR 900.00 | IDR 900.00 | IDR 865.00 | 1.08M |
| 2026-09-04 | IDR 890.00 | +3.49% | IDR 875.00 | IDR 930.00 | IDR 855.00 | 3.26M |
| 2026-09-03 | IDR 860.00 | +1.18% | IDR 850.00 | IDR 870.00 | IDR 835.00 | 2.23M |
| 2026-09-02 | IDR 850.00 | -0.58% | IDR 855.00 | IDR 870.00 | IDR 800.00 | 1.92M |
| 2026-09-01 | IDR 855.00 | +1.18% | IDR 870.00 | IDR 870.00 | IDR 825.00 | 1.83M |
| 2026-08-31 | IDR 845.00 | -6.11% | IDR 900.00 | IDR 910.00 | IDR 845.00 | 3.96M |
| 2026-08-28 | IDR 900.00 | -1.10% | IDR 915.00 | IDR 930.00 | IDR 880.00 | 3.59M |
| 2026-08-27 | IDR 910.00 | +0.55% | IDR 900.00 | IDR 940.00 | IDR 880.00 | 1.72M |
| 2026-08-26 | IDR 905.00 | +0.56% | IDR 875.00 | IDR 945.00 | IDR 875.00 | 2.82M |
| 2026-08-24 | IDR 900.00 | -4.76% | IDR 945.00 | IDR 965.00 | IDR 890.00 | 3.06M |
| 2026-08-21 | IDR 945.00 | +0.53% | IDR 950.00 | IDR 955.00 | IDR 935.00 | 1.55M |
| 2026-08-20 | IDR 940.00 | +1.62% | IDR 920.00 | IDR 950.00 | IDR 920.00 | 394.90K |
| 2026-08-19 | IDR 925.00 | 0.00% | IDR 920.00 | IDR 935.00 | IDR 915.00 | 381.50K |
| 2026-08-18 | IDR 925.00 | +1.65% | IDR 935.00 | IDR 940.00 | IDR 900.00 | 973.50K |
| 2026-08-14 | IDR 910.00 | -1.09% | IDR 930.00 | IDR 935.00 | IDR 890.00 | 537.70K |
| 2026-08-13 | IDR 920.00 | -2.13% | IDR 940.00 | IDR 940.00 | IDR 920.00 | 330.00K |
| 2026-08-12 | IDR 940.00 | +0.53% | IDR 935.00 | IDR 950.00 | IDR 915.00 | 472.00K |
| 2026-08-11 | IDR 935.00 | -1.06% | IDR 970.00 | IDR 970.00 | IDR 925.00 | 472.20K |
| 2026-08-10 | IDR 945.00 | -1.05% | IDR 955.00 | IDR 1,000.00 | IDR 930.00 | 1.14M |
| 2026-08-07 | IDR 955.00 | +1.06% | IDR 940.00 | IDR 965.00 | IDR 920.00 | 498.60K |
| 2026-08-06 | IDR 945.00 | -0.53% | IDR 955.00 | IDR 980.00 | IDR 925.00 | 1.01M |
| 2026-08-05 | IDR 950.00 | -3.06% | IDR 970.00 | IDR 1,000.00 | IDR 925.00 | 1.33M |
| 2026-08-04 | IDR 980.00 | 0.00% | IDR 980.00 | IDR 1,000.00 | IDR 960.00 | 620.00K |
| 2026-08-03 | IDR 980.00 | -1.51% | IDR 995.00 | IDR 1,015.00 | IDR 975.00 | 644.20K |
| 2026-07-31 | IDR 995.00 | -1.97% | IDR 1,015.00 | IDR 1,020.00 | IDR 965.00 | 492.10K |
| 2026-07-30 | IDR 1,015.00 | +4.64% | IDR 975.00 | IDR 1,110.00 | IDR 975.00 | 1.06M |
| 2026-07-29 | IDR 970.00 | -2.51% | IDR 1,000.00 | IDR 1,010.00 | IDR 945.00 | 832.90K |
| 2026-07-28 | IDR 995.00 | -2.93% | IDR 1,030.00 | IDR 1,090.00 | IDR 975.00 | 1.94M |
| 2026-07-27 | IDR 1,025.00 | -0.49% | IDR 1,030.00 | IDR 1,045.00 | IDR 1,010.00 | 435.50K |
| 2026-07-24 | IDR 1,030.00 | +0.49% | IDR 1,040.00 | IDR 1,050.00 | IDR 980.00 | 926.60K |
| 2026-07-23 | IDR 1,025.00 | -2.84% | IDR 1,055.00 | IDR 1,100.00 | IDR 1,010.00 | 1.93M |
| 2026-07-22 | IDR 1,055.00 | -1.40% | IDR 1,075.00 | IDR 1,140.00 | IDR 1,035.00 | 2.06M |
| 2026-07-21 | IDR 1,070.00 | -6.14% | IDR 1,140.00 | IDR 1,175.00 | IDR 1,050.00 | 3.59M |
| 2026-07-20 | IDR 1,140.00 | +18.75% | IDR 1,000.00 | IDR 1,200.00 | IDR 965.00 | 15.03M |
| 2026-07-17 | IDR 960.00 | 0.00% | IDR 995.00 | IDR 1,000.00 | IDR 915.00 | 705.10K |
| 2026-07-16 | IDR 960.00 | +4.92% | IDR 915.00 | IDR 1,030.00 | IDR 885.00 | 960.60K |
| 2026-07-15 | IDR 915.00 | -3.17% | IDR 830.00 | IDR 965.00 | IDR 830.00 | 1.08M |
| 2026-07-14 | IDR 945.00 | +5.59% | IDR 880.00 | IDR 995.00 | IDR 880.00 | 1.04M |
| 2026-07-13 | IDR 895.00 | 0.00% | IDR 875.00 | IDR 935.00 | IDR 870.00 | 363.60K |
| 2026-07-10 | IDR 895.00 | +1.13% | IDR 890.00 | IDR 905.00 | IDR 870.00 | 175.20K |
| 2026-07-09 | IDR 885.00 | +0.57% | IDR 895.00 | IDR 900.00 | IDR 865.00 | 382.20K |
| 2026-07-08 | IDR 880.00 | -1.68% | IDR 900.00 | IDR 900.00 | IDR 875.00 | 230.60K |
| 2026-07-07 | IDR 895.00 | +1.13% | IDR 885.00 | IDR 905.00 | IDR 865.00 | 445.00K |
| 2026-07-06 | IDR 885.00 | +0.57% | IDR 905.00 | IDR 925.00 | IDR 865.00 | 478.40K |
| 2026-07-03 | IDR 880.00 | -1.68% | IDR 895.00 | IDR 940.00 | IDR 850.00 | 1.11M |
| 2026-07-02 | IDR 895.00 | +7.19% | IDR 840.00 | IDR 1,040.00 | IDR 840.00 | 2.64M |
| 2026-07-01 | IDR 835.00 | -2.91% | IDR 890.00 | IDR 910.00 | IDR 820.00 | 827.50K |
| 2026-06-30 | IDR 860.00 | -8.02% | IDR 1,000.00 | IDR 1,000.00 | IDR 840.00 | 589.00K |
| 2026-06-29 | IDR 935.00 | -3.61% | IDR 960.00 | IDR 965.00 | IDR 925.00 | 244.30K |
| 2026-06-26 | IDR 970.00 | -2.51% | IDR 1,025.00 | IDR 1,025.00 | IDR 900.00 | 204.40K |
| 2026-06-25 | IDR 995.00 | +3.65% | IDR 1,060.00 | IDR 1,070.00 | IDR 975.00 | 550.40K |
| 2026-06-24 | IDR 960.00 | -6.34% | IDR 1,025.00 | IDR 1,045.00 | IDR 900.00 | 345.60K |
| 2026-06-23 | IDR 1,025.00 | 0.00% | IDR 1,030.00 | IDR 1,040.00 | IDR 1,005.00 | 182.90K |
| 2026-06-22 | IDR 1,025.00 | -2.84% | IDR 1,100.00 | IDR 1,145.00 | IDR 1,015.00 | 857.10K |
| 2026-06-19 | IDR 1,055.00 | -9.83% | IDR 1,170.00 | IDR 1,200.00 | IDR 1,030.00 | 1.04M |
| 2026-06-18 | IDR 1,170.00 | +6.85% | IDR 1,115.00 | IDR 1,225.00 | IDR 1,065.00 | 1.15M |
| 2026-06-17 | IDR 1,095.00 | -6.81% | IDR 1,175.00 | IDR 1,190.00 | IDR 1,095.00 | 905.60K |
| 2026-06-15 | IDR 1,175.00 | -1.26% | IDR 1,255.00 | IDR 1,260.00 | IDR 1,140.00 | 2.20M |
| 2026-06-12 | IDR 1,190.00 | -8.46% | IDR 1,600.00 | IDR 1,620.00 | IDR 1,125.00 | 6.73M |
| 2026-06-11 | IDR 1,300.00 | +25.00% | IDR 1,300.00 | IDR 1,300.00 | IDR 1,150.00 | 1.22M |
| 2026-06-10 | IDR 1,040.00 | +24.55% | IDR 835.00 | IDR 1,040.00 | IDR 835.00 | 1.55M |
| 2026-06-09 | IDR 835.00 | +5.70% | IDR 765.00 | IDR 915.00 | IDR 765.00 | 1.27M |
| 2026-06-08 | IDR 790.00 | -2.47% | IDR 810.00 | IDR 830.00 | IDR 710.00 | 325.90K |
| 2026-06-05 | IDR 810.00 | -4.71% | IDR 885.00 | IDR 990.00 | IDR 800.00 | 733.60K |
| 2026-06-04 | IDR 850.00 | -14.57% | IDR 990.00 | IDR 990.00 | IDR 850.00 | 1.15M |
| 2026-06-03 | IDR 995.00 | -5.24% | IDR 1,050.00 | IDR 1,075.00 | IDR 895.00 | 2.97M |
| 2026-06-02 | IDR 1,050.00 | -6.67% | IDR 1,140.00 | IDR 1,165.00 | IDR 1,025.00 | 353.60K |
| 2026-05-29 | IDR 1,125.00 | -5.86% | IDR 1,195.00 | IDR 1,210.00 | IDR 1,080.00 | 754.00K |
| 2026-05-28 | IDR 1,195.00 | 0.00% | IDR 1,195.00 | IDR 1,195.00 | IDR 1,195.00 | 0 |
| 2026-05-27 | IDR 1,195.00 | 0.00% | IDR 1,195.00 | IDR 1,195.00 | IDR 1,195.00 | 0 |
| 2026-05-26 | IDR 1,195.00 | -14.95% | IDR 1,380.00 | IDR 1,485.00 | IDR 1,195.00 | 913.60K |
| 2026-05-25 | IDR 1,405.00 | +4.85% | IDR 1,340.00 | IDR 1,515.00 | IDR 1,285.00 | 607.50K |