Stock listing
IDX:RISE PT Jaya Sukses Makmur Sentosa Tbk Saham
Follow PT Jaya Sukses Makmur Sentosa Tbk into a list and get an email when it puts out news.
Share price · IDX:RISE
535.00 IDR -5.00 (-0.9%)
Close on Oct 23, 2026
- Day range
- 525.00 – 560.00 IDROct 23, 2026
- Volume
- 906,600 sharesOct 23, 2026
- Market cap
- 8.67T IDRAt the close on Oct 23, 2026 · price × 16.20B shares outstanding
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · IDX:RISE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 535.00 | -5.00 | -0.9% | 560.00 | 560.00 | 525.00 | 906,600 | |
| 540.00 | -35.00 | -6.1% | 565.00 | 570.00 | 540.00 | 1,295,700 | |
| 575.00 | 0.00 | 0.0% | 560.00 | 580.00 | 550.00 | 702,100 | |
| 575.00 | +25.00 | +4.5% | 530.00 | 575.00 | 515.00 | 1,130,000 | |
| 550.00 | 0.00 | 0.0% | 515.00 | 580.00 | 515.00 | 3,059,000 | |
| 550.00 | -60.00 | -9.8% | 520.00 | 570.00 | 520.00 | 4,334,200 | |
| 610.00 | +10.00 | +1.7% | 595.00 | 610.00 | 575.00 | 2,651,800 | |
| 600.00 | -5.00 | -0.8% | 605.00 | 620.00 | 585.00 | 2,315,900 | |
| 605.00 | +5.00 | +0.8% | 585.00 | 625.00 | 580.00 | 2,286,700 | |
| 600.00 | 0.00 | 0.0% | 600.00 | 600.00 | 600.00 | 2,599,900 | |
| 600.00 | 0.00 | 0.0% | 590.00 | 600.00 | 550.00 | 4,216,000 | |
| 600.00 | +5.00 | +0.8% | 605.00 | 610.00 | 575.00 | 2,061,000 | |
| 595.00 | -5.00 | -0.8% | 590.00 | 610.00 | 585.00 | 778,000 | |
| 600.00 | 0.00 | 0.0% | 600.00 | 610.00 | 595.00 | 1,427,700 | |
| 600.00 | -10.00 | -1.6% | 625.00 | 625.00 | 575.00 | 1,894,000 | |
| 610.00 | +10.00 | +1.7% | 600.00 | 620.00 | 575.00 | 1,941,100 | |
| 600.00 | -30.00 | -4.8% | 635.00 | 675.00 | 600.00 | 4,317,500 | |
| 630.00 | +25.00 | +4.1% | 610.00 | 660.00 | 610.00 | 2,014,900 | |
| 605.00 | -105.00 | -14.8% | 710.00 | 710.00 | 605.00 | 15,036,000 | |
| 710.00 | +10.00 | +1.4% | 695.00 | 735.00 | 630.00 | 2,220,500 | |
| 700.00 | 0.00 | 0.0% | 700.00 | 725.00 | 620.00 | 3,312,400 | |
| 700.00 | -30.00 | -4.1% | 710.00 | 730.00 | 695.00 | 981,100 | |
| 730.00 | -5.00 | -0.7% | 755.00 | 760.00 | 695.00 | 3,074,400 | |
| 735.00 | -115.00 | -13.5% | 855.00 | 880.00 | 725.00 | 9,459,100 | |
| 850.00 | +50.00 | +6.3% | 820.00 | 950.00 | 775.00 | 4,456,500 | |
| 800.00 | -45.00 | -5.3% | 850.00 | 850.00 | 800.00 | 885,500 | |
| 845.00 | +50.00 | +6.3% | 795.00 | 860.00 | 790.00 | 1,974,700 | |
| 795.00 | 0.00 | 0.0% | 790.00 | 810.00 | 785.00 | 336,300 | |
| 795.00 | -15.00 | -1.9% | 810.00 | 815.00 | 785.00 | 708,100 | |
| 810.00 | +10.00 | +1.3% | 800.00 | 820.00 | 780.00 | 648,100 | |
| 800.00 | -5.00 | -0.6% | 805.00 | 830.00 | 770.00 | 1,259,100 | |
| 805.00 | -30.00 | -3.6% | 835.00 | 860.00 | 790.00 | 3,980,600 | |
| 835.00 | -25.00 | -2.9% | 860.00 | 870.00 | 830.00 | 1,588,000 | |
| 860.00 | -15.00 | -1.7% | 865.00 | 880.00 | 845.00 | 1,720,300 | |
| 875.00 | -15.00 | -1.7% | 900.00 | 900.00 | 865.00 | 1,081,900 | |
| 890.00 | +30.00 | +3.5% | 875.00 | 930.00 | 855.00 | 3,263,100 | |
| 860.00 | +10.00 | +1.2% | 850.00 | 870.00 | 835.00 | 2,228,800 | |
| 850.00 | -5.00 | -0.6% | 855.00 | 870.00 | 800.00 | 1,923,100 | |
| 855.00 | +10.00 | +1.2% | 870.00 | 870.00 | 825.00 | 1,827,000 | |
| 845.00 | -55.00 | -6.1% | 900.00 | 910.00 | 845.00 | 3,964,600 | |
| 900.00 | -10.00 | -1.1% | 915.00 | 930.00 | 880.00 | 3,593,200 | |
| 910.00 | +5.00 | +0.6% | 900.00 | 940.00 | 880.00 | 1,723,400 | |
| 905.00 | +5.00 | +0.6% | 875.00 | 945.00 | 875.00 | 2,819,200 | |
| 900.00 | 0.00 | 0.0% | 900.00 | 900.00 | 900.00 | 0 | |
| 900.00 | -45.00 | -4.8% | 945.00 | 965.00 | 890.00 | 3,062,100 | |
| 945.00 | +5.00 | +0.5% | 950.00 | 955.00 | 935.00 | 1,552,900 | |
| 940.00 | +15.00 | +1.6% | 920.00 | 950.00 | 920.00 | 394,900 | |
| 925.00 | 0.00 | 0.0% | 920.00 | 935.00 | 915.00 | 381,500 | |
| 925.00 | +15.00 | +1.6% | 935.00 | 940.00 | 900.00 | 973,500 | |
| 910.00 | 0.00 | 0.0% | 910.00 | 910.00 | 910.00 | 0 | |
| 910.00 | -10.00 | -1.1% | 930.00 | 935.00 | 890.00 | 537,700 | |
| 920.00 | -20.00 | -2.1% | 940.00 | 940.00 | 920.00 | 330,000 | |
| 940.00 | +5.00 | +0.5% | 935.00 | 950.00 | 915.00 | 472,000 | |
| 935.00 | -10.00 | -1.1% | 970.00 | 970.00 | 925.00 | 472,200 | |
| 945.00 | -10.00 | -1.0% | 955.00 | 1,000.00 | 930.00 | 1,136,200 | |
| 955.00 | +10.00 | +1.1% | 940.00 | 965.00 | 920.00 | 498,600 | |
| 945.00 | -5.00 | -0.5% | 955.00 | 980.00 | 925.00 | 1,007,700 | |
| 950.00 | -30.00 | -3.1% | 970.00 | 1,000.00 | 925.00 | 1,329,200 | |
| 980.00 | 0.00 | 0.0% | 980.00 | 1,000.00 | 960.00 | 620,000 | |
| 980.00 | -15.00 | -1.5% | 995.00 | 1,015.00 | 975.00 | 644,200 | |
| 995.00 | -20.00 | -2.0% | 1,015.00 | 1,020.00 | 965.00 | 492,100 | |
| 1,015.00 | +45.00 | +4.6% | 975.00 | 1,110.00 | 975.00 | 1,059,500 | |
| 970.00 | -25.00 | -2.5% | 1,000.00 | 1,010.00 | 945.00 | 832,900 | |
| 995.00 | -30.00 | -2.9% | 1,030.00 | 1,090.00 | 975.00 | 1,940,600 | |
| 1,025.00 | -5.00 | -0.5% | 1,030.00 | 1,045.00 | 1,010.00 | 435,500 | |
| 1,030.00 | +5.00 | +0.5% | 1,040.00 | 1,050.00 | 980.00 | 926,600 | |
| 1,025.00 | -30.00 | -2.8% | 1,055.00 | 1,100.00 | 1,010.00 | 1,932,000 |
- Ticker
- IDX:RISE
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 600.00 (+0.8%) on Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Oct 2, 2026
Closed 600.00 (-1.6%) on Oct 5, 2026
Advertisement Submission
Jul 30, 2026
Closed 995.00 (-2.0%) on Jul 31, 2026
Press Release for Vasa Ubud Ground Breaking Activities
Jul 17, 2026
Closed 1,140.00 (+18.8%) on Jul 20, 2026
Announcement High Shareholding Concentration PT Jaya Sukses Makmur Sentosa Tbk (RISE)
Jul 14, 2026
Closed 915.00 (-3.2%) on Jul 15, 2026
PT Jaya Sukses Makmur Sentosa Tbk on 6ix
- Sector
- Real estate
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Jaya Sukses Makmur Sentosa Tbk.