"Open","High","Low","Close","Volume","Date","Emiten"
268,312,250,312,340905900,"2024-07-08","ISEA"
330,350,254,320,305122100,"2024-07-09","ISEA"
320,380,320,380,180160200,"2024-07-10","ISEA"
380,470,380,468,416315400,"2024-07-11","ISEA"
472,496,352,352,157940300,"2024-07-12","ISEA"
330,362,264,354,377554800,"2024-07-15","ISEA"
360,382,338,378,203321300,"2024-07-16","ISEA"
378,378,378,378,0,"2024-07-17","ISEA"
428,428,428,428,100,"2024-07-18","ISEA"
428,428,428,428,0,"2024-07-19","ISEA"
428,428,428,428,0,"2024-07-22","ISEA"
428,428,428,428,0,"2024-07-23","ISEA"
159,197,159,176,505145400,"2024-07-24","ISEA"
179,188,153,155,208256700,"2024-07-25","ISEA"
155,168,145,148,111961600,"2024-07-26","ISEA"
148,155,110,116,161432900,"2024-07-29","ISEA"
116,116,116,116,0,"2024-07-30","ISEA"
110,137,110,137,158136900,"2024-07-31","ISEA"
138,142,126,129,75885200,"2024-08-01","ISEA"
118,130,117,117,30373100,"2024-08-02","ISEA"
112,130,112,117,86466400,"2024-08-05","ISEA"
110,122,110,115,20779500,"2024-08-06","ISEA"
116,121,115,115,18224600,"2024-08-07","ISEA"
114,117,108,110,32874700,"2024-08-08","ISEA"
114,114,106,109,20027800,"2024-08-09","ISEA"
99,116,99,111,39923400,"2024-08-12","ISEA"
107,116,107,110,20391700,"2024-08-13","ISEA"
100,111,100,108,10999100,"2024-08-14","ISEA"
105,110,105,106,11700200,"2024-08-15","ISEA"
107,107,102,102,21152700,"2024-08-16","ISEA"
103,104,101,102,7856500,"2024-08-19","ISEA"
101,110,101,105,38588800,"2024-08-20","ISEA"
105,106,100,103,19286800,"2024-08-21","ISEA"
103,104,94,103,8329800,"2024-08-22","ISEA"
104,108,102,102,18110600,"2024-08-23","ISEA"
94,104,94,102,5770100,"2024-08-26","ISEA"
93,104,93,102,5294200,"2024-08-27","ISEA"
101,103,100,100,9319100,"2024-08-28","ISEA"
101,101,98,99,8267700,"2024-08-29","ISEA"
91,100,91,98,7452700,"2024-08-30","ISEA"
83,99,83,98,11551700,"2024-09-02","ISEA"
99,100,98,99,4386300,"2024-09-03","ISEA"
100,102,96,97,25850900,"2024-09-04","ISEA"
98,98,95,95,7507300,"2024-09-05","ISEA"
98,98,94,95,3786800,"2024-09-06","ISEA"
95,96,93,94,3962100,"2024-09-09","ISEA"
94,95,93,94,2869600,"2024-09-10","ISEA"
98,98,93,94,3289900,"2024-09-11","ISEA"
94,94,92,94,4462300,"2024-09-12","ISEA"
94,99,94,94,13123500,"2024-09-13","ISEA"
114,114,93,94,4228500,"2024-09-17","ISEA"
103,103,93,94,2055800,"2024-09-18","ISEA"
103,103,92,93,2901400,"2024-09-19","ISEA"
93,94,92,93,3008200,"2024-09-20","ISEA"
93,94,92,93,1868600,"2024-09-23","ISEA"
99,99,91,92,5647600,"2024-09-24","ISEA"
99,99,90,91,2741100,"2024-09-25","ISEA"
91,92,88,90,5837700,"2024-09-26","ISEA"
90,90,87,89,3530500,"2024-09-27","ISEA"
80,89,80,86,4859100,"2024-09-30","ISEA"
79,87,79,85,4171500,"2024-10-01","ISEA"
89,89,83,84,2417600,"2024-10-02","ISEA"
84,84,81,82,2505400,"2024-10-03","ISEA"
91,91,78,79,9153900,"2024-10-04","ISEA"
89,89,77,79,2906400,"2024-10-07","ISEA"
87,87,77,80,3191400,"2024-10-08","ISEA"
82,82,79,80,1185800,"2024-10-09","ISEA"
87,87,79,80,1384000,"2024-10-10","ISEA"
88,102,79,94,115296400,"2024-10-11","ISEA"
95,98,90,90,20828200,"2024-10-14","ISEA"
81,91,81,87,10424200,"2024-10-15","ISEA"
87,88,86,87,3749600,"2024-10-16","ISEA"
88,94,86,91,14893600,"2024-10-17","ISEA"
83,92,83,89,2980100,"2024-10-18","ISEA"
90,92,90,90,1990600,"2024-10-21","ISEA"
90,92,89,90,4838000,"2024-10-22","ISEA"
90,91,85,86,8092600,"2024-10-23","ISEA"
86,88,84,85,3043800,"2024-10-24","ISEA"
84,86,82,83,3482700,"2024-10-25","ISEA"
75,88,75,84,8005800,"2024-10-28","ISEA"
81,85,80,81,8848300,"2024-10-29","ISEA"
83,83,80,80,3317000,"2024-10-30","ISEA"
79,82,79,80,3356000,"2024-10-31","ISEA"
73,81,73,78,3415100,"2024-11-01","ISEA"