IDX · RISE · stock

PT Jaya Sukses Makmur Sentosa Tbk (RISE) stock price history

Every IDX trading session of PT Jaya Sukses Makmur Sentosa Tbk from Jul 9, 2018 to Sep 28, 2026: 2,009 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get RISE data, free keyYear by year table

RISE adjusted close, 2018 to 2026

RISEPT Jaya Sukses Makmur Sentosa Tbk
IDR 710.00-62.2% over one year
2020202220242026
IDR 9,459
All time high, 2025
IDR 10,203
52 week high, IDR 620.00 low
2,009
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

RISE key facts

  • PT Jaya Sukses Makmur Sentosa Tbk (RISE) closed at IDR 710.00 on Sep 28, 2026 on IDX.
  • RISE's all time high close is IDR 9,459, set on Nov 24, 2025; its all time low close is IDR 186.49 on Jul 9, 2018.
  • RISE's 52 week range is IDR 620.00 to IDR 10,203.
  • RISE returned -62.2% over the year to Sep 28, 2026 and +172.2% over five years.
  • Since Jul 9, 2018 RISE returned +281%, +17.7% a year compounded.
  • RISE's deepest drawdown was -92.6% from Nov 24, 2025 to Sep 24, 2026.
  • DataCedar holds 2,009 daily sessions of RISE history from Jul 9, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

RISE price chart, 2018 to 2026

RISE adjusted close, Jul 9, 2018 to Sep 28, 2026IDR 186.49IDR 690.33IDR 2,555IDR 9,459201820192020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

RISE returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-21.1%
3 months-26.8%
6 months-64.3%
Year to date-88.4%
1 year-62.2%
3 years+7.8%
5 years+172.2%
10 yearsn/a
Since Jul 9, 2018+280.7%
Compound annual growth, 8.2 years+17.7%

RISE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 9,459 on Nov 24, 2025
All time low close
IDR 186.49 on Jul 9, 2018
52 week high
IDR 10,203 on Oct 27, 2025
52 week low
IDR 620.00 on Sep 25, 2026
Deepest drawdown
-92.6% from Nov 24, 2025 to Sep 24, 2026, not yet recovered
Best single session
+25.0% on Jun 11, 2026
Worst single session
-15.0% on Nov 3, 2025
Volatility, 1 year annualised
116.7%
Sessions closing higher, 1 year
34%
Growth of 1 since 2018
3.8×
Best calendar year
2025, +780%
Worst calendar year
2020, -30%

RISE price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jul 9, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 6,081IDR 7,850IDR 620.00IDR 710.00-88.4%272M178
2025IDR 692.57IDR 10,203IDR 652.03IDR 6,098+780.5%214.4M236
2024IDR 672.30IDR 719.59IDR 608.11IDR 692.57+3.0%83.1M237
2023IDR 743.24IDR 756.76IDR 530.41IDR 672.30-9.5%29.6M239
2022IDR 258.11IDR 773.65IDR 190.54IDR 743.24+188.0%568.9M246
2021IDR 286.49IDR 371.62IDR 250.00IDR 258.11-9.9%92M247
2020IDR 408.78IDR 408.78IDR 263.51IDR 286.49-29.9%162.8M242
2019IDR 341.22IDR 469.59IDR 313.51IDR 408.78+19.8%617M258
2018IDR 186.49IDR 500.00IDR 186.49IDR 341.22n/a657M126

RISE monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 710.00-16.0%
August 2026IDR 845.00-15.1%
July 2026IDR 995.00+15.7%
June 2026IDR 860.00-23.6%
May 2026IDR 1,125-31.6%
April 2026IDR 1,645-15.6%
March 2026IDR 1,950-39.3%
February 2026IDR 3,210-36.1%
January 2026IDR 5,025-17.6%
December 2025IDR 6,098-24.0%
November 2025IDR 8,024+3.0%
October 2025IDR 7,787+232.1%

About the RISE data

Daily bars. 2,009 sessions from Jul 9, 2018 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 9, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/RISE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • RELI PT Reliance Sekuritas Indonesia Tbk
  • RGAS PT Kian Santang Muliatama Tbk
  • RICY PT Ricky Putra Globalindo Tbk
  • RIGS PT Rig Tenders Indonesia Tbk
  • RLCO PT Abadi Lestari Indonesia Tbk
  • RMKE PT RMK Energy Tbk
  • RMKO PT Royaltama Mulia Kontraktorindo Tbk
  • ROCK PT Rockfields Properti Indonesia Tbk.

Common questions

RISE share price history

Start with any symbol.

Start free