"Open","High","Low","Close","Volume","Date","Emiten"
158,199,150,174,755036000,"2024-02-12","LIVE"
175,181,160,164,156758000,"2024-02-13","LIVE"
164,173,157,161,33251200,"2024-02-15","LIVE"
161,174,160,172,56614400,"2024-02-16","LIVE"
174,187,172,175,98743500,"2024-02-19","LIVE"
177,181,169,173,44661100,"2024-02-20","LIVE"
173,179,169,170,41025600,"2024-02-21","LIVE"
172,187,172,181,54136100,"2024-02-22","LIVE"
181,186,177,179,39577600,"2024-02-23","LIVE"
179,190,179,179,71978500,"2024-02-26","LIVE"
180,183,174,177,33306800,"2024-02-27","LIVE"
177,180,170,171,32270100,"2024-02-28","LIVE"
170,175,166,167,32913100,"2024-02-29","LIVE"
168,181,167,177,44990000,"2024-03-01","LIVE"
177,182,173,178,43788300,"2024-03-04","LIVE"
178,178,162,162,54716500,"2024-03-05","LIVE"
162,171,162,166,33115000,"2024-03-06","LIVE"
172,172,158,158,44854600,"2024-03-07","LIVE"
158,163,153,154,29603800,"2024-03-08","LIVE"
145,160,145,151,35068600,"2024-03-13","LIVE"
152,164,152,164,37049800,"2024-03-14","LIVE"
165,170,164,170,27524500,"2024-03-15","LIVE"
170,174,163,167,32818300,"2024-03-18","LIVE"
168,181,162,178,80616200,"2024-03-19","LIVE"
178,181,170,178,49267500,"2024-03-20","LIVE"
178,182,159,163,85980900,"2024-03-21","LIVE"
165,170,163,168,26652600,"2024-03-22","LIVE"
168,168,168,168,0,"2024-03-25","LIVE"
168,168,168,168,0,"2024-03-26","LIVE"
179,180,167,170,27332400,"2024-03-27","LIVE"
171,177,165,175,27634700,"2024-03-28","LIVE"
175,178,169,177,27162700,"2024-04-01","LIVE"
177,178,170,175,24993400,"2024-04-02","LIVE"
175,188,172,181,47108800,"2024-04-03","LIVE"
183,186,178,184,24167400,"2024-04-04","LIVE"
184,188,164,177,57493700,"2024-04-05","LIVE"
177,177,169,172,23555300,"2024-04-16","LIVE"
172,180,172,179,26602100,"2024-04-17","LIVE"
179,181,172,181,25623600,"2024-04-18","LIVE"
181,181,174,175,23144800,"2024-04-19","LIVE"
176,180,172,180,27694200,"2024-04-22","LIVE"
180,195,174,192,73809400,"2024-04-23","LIVE"
191,192,179,185,32666800,"2024-04-24","LIVE"
185,189,182,185,25797600,"2024-04-25","LIVE"
185,187,180,180,21360900,"2024-04-26","LIVE"
180,180,168,171,29971300,"2024-04-29","LIVE"
171,182,171,179,31510200,"2024-04-30","LIVE"
179,188,173,187,49131100,"2024-05-02","LIVE"
187,187,178,183,25838000,"2024-05-03","LIVE"
184,190,183,187,25543500,"2024-05-06","LIVE"
186,190,182,185,27674600,"2024-05-07","LIVE"
184,185,180,182,20689100,"2024-05-08","LIVE"
182,186,180,181,22389200,"2024-05-13","LIVE"
180,184,177,179,18713300,"2024-05-14","LIVE"
179,197,176,197,38042900,"2024-05-15","LIVE"
200,200,184,185,26416100,"2024-05-16","LIVE"
185,185,179,181,23825400,"2024-05-17","LIVE"
184,186,179,184,22617200,"2024-05-20","LIVE"
180,186,180,184,18371800,"2024-05-21","LIVE"
183,191,180,189,23344200,"2024-05-22","LIVE"
188,192,185,185,24181100,"2024-05-27","LIVE"
183,208,180,204,59428200,"2024-05-28","LIVE"
204,212,202,206,18476300,"2024-05-29","LIVE"
206,214,204,212,18478900,"2024-05-30","LIVE"
212,214,204,214,19254100,"2024-05-31","LIVE"
212,224,206,220,21886300,"2024-06-03","LIVE"
220,232,212,230,23588400,"2024-06-04","LIVE"
230,238,230,234,17541200,"2024-06-05","LIVE"
234,244,232,242,20262600,"2024-06-06","LIVE"
242,254,240,252,25222100,"2024-06-07","LIVE"
252,258,240,246,36878000,"2024-06-10","LIVE"
246,264,246,254,33058700,"2024-06-11","LIVE"
254,264,250,256,26911500,"2024-06-12","LIVE"
256,262,250,250,18266900,"2024-06-13","LIVE"
250,258,244,252,17591300,"2024-06-14","LIVE"
252,272,250,268,29667100,"2024-06-19","LIVE"
264,274,260,266,29514500,"2024-06-20","LIVE"
264,274,264,266,20889200,"2024-06-21","LIVE"
266,272,264,270,11355500,"2024-06-24","LIVE"
270,276,268,276,11404000,"2024-06-25","LIVE"
286,286,274,278,11486000,"2024-06-26","LIVE"
278,286,278,282,10833500,"2024-06-27","LIVE"
282,284,276,276,12294400,"2024-06-28","LIVE"
276,280,272,272,14984400,"2024-07-01","LIVE"
268,276,268,274,15984500,"2024-07-02","LIVE"
272,280,272,278,10079400,"2024-07-03","LIVE"
278,280,274,276,7837200,"2024-07-04","LIVE"
276,276,268,272,9995800,"2024-07-05","LIVE"
272,276,266,272,11244000,"2024-07-08","LIVE"
270,280,270,274,9292300,"2024-07-09","LIVE"
274,280,274,274,8771400,"2024-07-10","LIVE"
274,278,270,270,7997000,"2024-07-11","LIVE"
270,276,270,270,7795800,"2024-07-12","LIVE"
272,274,268,268,9539100,"2024-07-15","LIVE"
268,276,242,242,7891800,"2024-07-16","LIVE"
238,238,193,222,61654700,"2024-07-17","LIVE"
222,230,210,214,14445500,"2024-07-18","LIVE"
218,220,204,212,10348800,"2024-07-19","LIVE"
214,216,202,214,4717100,"2024-07-22","LIVE"
216,224,212,216,10610900,"2024-07-23","LIVE"
216,216,210,216,4037400,"2024-07-24","LIVE"
216,216,208,208,4753800,"2024-07-25","LIVE"
210,210,206,208,642900,"2024-07-26","LIVE"
208,210,204,210,2630200,"2024-07-29","LIVE"
210,214,210,212,1837900,"2024-07-30","LIVE"
212,214,208,210,1780700,"2024-07-31","LIVE"
212,222,208,212,3708600,"2024-08-01","LIVE"
212,220,210,210,6590500,"2024-08-02","LIVE"
212,214,200,204,7213700,"2024-08-05","LIVE"
208,210,204,206,2678700,"2024-08-06","LIVE"
208,208,204,206,4342100,"2024-08-07","LIVE"
208,208,202,206,11538400,"2024-08-08","LIVE"
206,210,200,202,10569000,"2024-08-09","LIVE"
206,230,206,206,17814000,"2024-08-12","LIVE"
208,208,204,204,3220300,"2024-08-13","LIVE"
206,208,204,204,3272100,"2024-08-14","LIVE"
206,212,204,206,1631200,"2024-08-15","LIVE"
206,206,202,204,1927300,"2024-08-16","LIVE"
204,206,202,204,2746100,"2024-08-19","LIVE"
204,206,202,204,2717600,"2024-08-20","LIVE"
206,206,200,204,4739200,"2024-08-21","LIVE"
204,208,204,206,1164200,"2024-08-22","LIVE"
208,208,204,204,1552400,"2024-08-23","LIVE"
204,206,204,206,1126900,"2024-08-26","LIVE"
204,206,204,206,788800,"2024-08-27","LIVE"
208,208,204,206,1369800,"2024-08-28","LIVE"
204,206,202,204,1687000,"2024-08-29","LIVE"
204,206,204,204,926700,"2024-08-30","LIVE"
204,208,202,202,1985600,"2024-09-02","LIVE"
202,204,200,200,1814600,"2024-09-03","LIVE"
200,206,199,202,3395700,"2024-09-04","LIVE"
202,212,202,206,10922600,"2024-09-05","LIVE"
206,210,204,206,3194800,"2024-09-06","LIVE"
206,212,204,208,3587200,"2024-09-09","LIVE"
206,210,204,210,5888900,"2024-09-10","LIVE"
210,214,206,210,5799300,"2024-09-11","LIVE"
210,212,200,202,5496700,"2024-09-12","LIVE"
206,206,176,190,5564700,"2024-09-13","LIVE"
190,190,180,182,4714000,"2024-09-17","LIVE"
183,197,182,184,4290300,"2024-09-18","LIVE"
188,189,182,184,1002700,"2024-09-19","LIVE"
184,194,182,185,1460100,"2024-09-20","LIVE"
184,187,184,187,1247700,"2024-09-23","LIVE"
185,187,183,184,1975300,"2024-09-24","LIVE"
184,193,184,193,2259500,"2024-09-25","LIVE"
193,193,187,187,1356700,"2024-09-26","LIVE"
189,191,184,190,1036800,"2024-09-27","LIVE"
190,192,189,189,2065200,"2024-09-30","LIVE"
191,194,186,186,1393200,"2024-10-01","LIVE"
186,204,186,191,1895600,"2024-10-02","LIVE"
192,195,190,195,12606500,"2024-10-03","LIVE"
196,202,195,202,4430800,"2024-10-04","LIVE"
190,210,190,208,4222100,"2024-10-07","LIVE"
206,210,204,208,18494400,"2024-10-08","LIVE"
208,208,202,202,1544200,"2024-10-09","LIVE"
204,252,202,252,77008600,"2024-10-10","LIVE"
270,270,226,226,54137100,"2024-10-11","LIVE"
226,232,222,226,6447200,"2024-10-14","LIVE"
226,230,224,226,3945300,"2024-10-15","LIVE"
228,234,226,230,4960500,"2024-10-16","LIVE"
230,254,230,254,49023600,"2024-10-17","LIVE"
258,264,248,262,22585000,"2024-10-18","LIVE"
260,262,252,252,4150500,"2024-10-21","LIVE"
252,254,242,248,3292600,"2024-10-22","LIVE"
248,248,242,246,2000300,"2024-10-23","LIVE"
248,252,242,250,5041800,"2024-10-24","LIVE"
250,250,242,246,2275600,"2024-10-25","LIVE"
246,276,242,248,20463800,"2024-10-28","LIVE"
248,250,244,244,2832700,"2024-10-29","LIVE"
244,244,240,244,1728300,"2024-10-30","LIVE"
244,244,236,236,4021300,"2024-10-31","LIVE"
236,236,228,232,2829700,"2024-11-01","LIVE"