"Open","High","Low","Close","Volume","Date","Emiten"
138,141,114,131,431682700,"2024-07-05","PART"
131,135,102,110,190684400,"2024-07-08","PART"
110,125,110,116,73581800,"2024-07-09","PART"
117,124,116,122,58275100,"2024-07-10","PART"
123,129,119,129,73099300,"2024-07-11","PART"
132,136,125,128,60021900,"2024-07-12","PART"
129,133,126,133,36816500,"2024-07-15","PART"
135,135,129,132,27139700,"2024-07-16","PART"
132,133,130,130,13556900,"2024-07-17","PART"
131,169,130,167,291268400,"2024-07-18","PART"
168,174,150,158,182581800,"2024-07-19","PART"
158,173,155,166,117848400,"2024-07-22","PART"
167,174,159,160,71860700,"2024-07-23","PART"
160,167,160,165,26977100,"2024-07-24","PART"
166,182,160,167,144003500,"2024-07-25","PART"
168,170,164,167,25885800,"2024-07-26","PART"
166,169,161,164,31995500,"2024-07-29","PART"
164,167,162,163,19282600,"2024-07-30","PART"
164,167,163,165,25327100,"2024-07-31","PART"
166,174,164,172,41245500,"2024-08-01","PART"
173,179,170,172,38509400,"2024-08-02","PART"
170,175,161,164,27500900,"2024-08-05","PART"
164,167,163,164,14093400,"2024-08-06","PART"
165,172,163,170,41739900,"2024-08-07","PART"
171,172,163,163,16695400,"2024-08-08","PART"
164,168,159,162,24488200,"2024-08-09","PART"
162,164,159,162,18172500,"2024-08-12","PART"
162,164,161,162,15575000,"2024-08-13","PART"
162,163,159,160,17700000,"2024-08-14","PART"
162,163,159,160,9252800,"2024-08-15","PART"
160,163,159,160,16787200,"2024-08-16","PART"
159,167,159,164,22355900,"2024-08-19","PART"
164,166,163,164,10718300,"2024-08-20","PART"
165,165,161,161,8808400,"2024-08-21","PART"
161,165,160,163,13966800,"2024-08-22","PART"
163,165,162,164,6011100,"2024-08-23","PART"
165,171,164,166,23842400,"2024-08-26","PART"
166,168,164,165,19508300,"2024-08-27","PART"
167,169,165,167,55098300,"2024-08-28","PART"
168,169,161,164,34612500,"2024-08-29","PART"
163,164,161,162,26359400,"2024-08-30","PART"
162,163,161,162,19390400,"2024-09-02","PART"
162,162,159,161,12990800,"2024-09-03","PART"
160,164,160,163,60434300,"2024-09-04","PART"
163,165,162,163,21130200,"2024-09-05","PART"
165,165,161,162,14339000,"2024-09-06","PART"
162,163,157,157,17960400,"2024-09-09","PART"
157,159,140,140,33952300,"2024-09-10","PART"
141,147,131,132,13821400,"2024-09-11","PART"
117,134,117,131,17306100,"2024-09-12","PART"
130,132,129,130,10232300,"2024-09-13","PART"
130,132,123,125,18371600,"2024-09-17","PART"
114,126,114,124,10245300,"2024-09-18","PART"
124,127,124,125,14462100,"2024-09-19","PART"
128,128,119,119,12013500,"2024-09-20","PART"
120,124,120,123,20403500,"2024-09-23","PART"
124,159,123,154,190853700,"2024-09-24","PART"
153,155,143,148,40570600,"2024-09-25","PART"
148,152,133,138,57984200,"2024-09-26","PART"
130,139,128,132,25514400,"2024-09-27","PART"
122,133,122,127,17945600,"2024-09-30","PART"
127,145,127,135,71500800,"2024-10-01","PART"
135,141,132,134,17820800,"2024-10-02","PART"
134,140,130,132,17141000,"2024-10-03","PART"
132,133,127,130,9917400,"2024-10-04","PART"
132,132,117,122,15177500,"2024-10-07","PART"
94,128,94,124,11577400,"2024-10-08","PART"
124,124,118,121,16942400,"2024-10-09","PART"
113,122,113,120,7442400,"2024-10-10","PART"
120,122,115,117,16942000,"2024-10-11","PART"
117,119,116,118,14761400,"2024-10-14","PART"
118,122,116,118,14411800,"2024-10-15","PART"
118,119,116,118,10475500,"2024-10-16","PART"
118,118,115,117,11106100,"2024-10-17","PART"
117,118,113,118,10213000,"2024-10-18","PART"
118,121,116,118,7836900,"2024-10-21","PART"
118,118,114,118,12975200,"2024-10-22","PART"
117,118,114,118,15647000,"2024-10-23","PART"
118,118,114,117,7454000,"2024-10-24","PART"
117,117,113,114,8599900,"2024-10-25","PART"
114,114,112,113,8286900,"2024-10-28","PART"
103,114,103,109,5388900,"2024-10-29","PART"
109,115,103,106,4481900,"2024-10-30","PART"
106,109,104,105,1111800,"2024-10-31","PART"
105,113,102,110,3904500,"2024-11-01","PART"