"Open","High","Low","Close","Volume","Date","Emiten"
165,190,160,162,196563200,"2023-12-07","SURI"
160,182,160,170,84473700,"2023-12-08","SURI"
171,175,162,165,42388800,"2023-12-11","SURI"
169,172,159,171,64075500,"2023-12-12","SURI"
171,172,159,164,24851200,"2023-12-13","SURI"
164,177,160,160,52250500,"2023-12-14","SURI"
161,165,159,161,20473700,"2023-12-15","SURI"
160,166,156,164,66574500,"2023-12-18","SURI"
154,158,151,151,29296200,"2023-12-19","SURI"
135,171,135,170,100486700,"2023-12-20","SURI"
169,171,162,167,12392500,"2023-12-21","SURI"
169,176,163,167,12361500,"2023-12-22","SURI"
165,168,160,161,3156600,"2023-12-27","SURI"
160,168,160,161,7290400,"2023-12-28","SURI"
161,172,161,164,10904900,"2023-12-29","SURI"
164,169,163,165,2600900,"2024-01-02","SURI"
165,168,164,168,4659700,"2024-01-03","SURI"
169,170,166,169,5209100,"2024-01-04","SURI"
169,169,164,168,3777500,"2024-01-05","SURI"
167,172,165,170,5692500,"2024-01-08","SURI"
170,170,165,166,4162000,"2024-01-09","SURI"
166,170,165,166,7871800,"2024-01-10","SURI"
166,167,164,164,10998900,"2024-01-11","SURI"
164,165,159,164,3610500,"2024-01-12","SURI"
164,164,164,164,0,"2024-01-15","SURI"
163,177,162,175,14279600,"2024-01-16","SURI"
176,236,173,236,25097500,"2024-01-17","SURI"
250,276,216,242,38314500,"2024-01-18","SURI"
242,244,220,224,3963300,"2024-01-19","SURI"
222,268,204,260,31226000,"2024-01-22","SURI"
262,318,248,266,57294700,"2024-01-23","SURI"
246,314,246,308,35923900,"2024-01-24","SURI"
288,384,288,384,47017900,"2024-01-25","SURI"
386,436,330,400,26017400,"2024-01-26","SURI"
406,500,388,496,41678300,"2024-01-29","SURI"
500,585,460,492,44718800,"2024-01-30","SURI"
500,550,488,515,11853900,"2024-01-31","SURI"
515,565,500,555,16240300,"2024-02-01","SURI"
565,580,530,555,6637500,"2024-02-02","SURI"
555,690,550,690,51846300,"2024-02-05","SURI"
690,690,690,690,0,"2024-02-06","SURI"
650,705,520,520,76226600,"2024-02-07","SURI"
486,595,438,555,23540700,"2024-02-12","SURI"
560,640,555,640,29158900,"2024-02-13","SURI"
640,685,605,650,31150600,"2024-02-15","SURI"
650,680,615,655,20376600,"2024-02-16","SURI"
655,750,650,715,42650900,"2024-02-19","SURI"
725,745,540,540,53548200,"2024-02-20","SURI"
498,555,444,535,67018000,"2024-02-21","SURI"
540,595,488,505,56921900,"2024-02-22","SURI"
515,565,505,565,68252900,"2024-02-23","SURI"
570,595,494,515,58390700,"2024-02-26","SURI"
525,535,498,515,30704000,"2024-02-27","SURI"
515,525,464,472,36311000,"2024-02-28","SURI"
472,496,468,472,26404900,"2024-02-29","SURI"
472,486,442,458,20745400,"2024-03-01","SURI"
446,482,380,386,31055300,"2024-03-04","SURI"
392,392,290,314,69150600,"2024-03-05","SURI"
314,320,270,298,24195900,"2024-03-06","SURI"
296,344,296,340,52159600,"2024-03-07","SURI"
302,344,302,326,36979600,"2024-03-08","SURI"
328,400,326,398,88646200,"2024-03-13","SURI"
404,404,352,358,57861200,"2024-03-14","SURI"
358,392,346,356,52087800,"2024-03-15","SURI"
356,378,354,360,29319400,"2024-03-18","SURI"
360,372,324,324,26064200,"2024-03-19","SURI"
306,344,306,336,20604800,"2024-03-20","SURI"
316,370,316,358,36884400,"2024-03-21","SURI"
338,384,326,340,50000400,"2024-03-22","SURI"
340,340,340,340,0,"2024-03-25","SURI"
340,340,340,340,0,"2024-03-26","SURI"
346,362,340,340,24356900,"2024-03-27","SURI"
324,352,324,332,14910800,"2024-03-28","SURI"
332,344,322,322,16546400,"2024-04-01","SURI"
306,332,306,328,9151500,"2024-04-02","SURI"
310,350,310,340,30043000,"2024-04-03","SURI"
340,346,326,328,72032600,"2024-04-04","SURI"
328,332,310,328,59004600,"2024-04-05","SURI"
308,330,308,328,14297700,"2024-04-16","SURI"
326,332,322,326,6628800,"2024-04-17","SURI"
306,334,306,334,5340700,"2024-04-18","SURI"
330,360,328,354,31914300,"2024-04-19","SURI"
356,422,354,414,38763800,"2024-04-22","SURI"
414,436,386,402,52247800,"2024-04-23","SURI"
402,456,398,430,51525300,"2024-04-24","SURI"
434,450,426,430,35296400,"2024-04-25","SURI"
434,440,428,428,11713700,"2024-04-26","SURI"
426,478,426,470,52052900,"2024-04-29","SURI"
470,488,388,400,51590800,"2024-04-30","SURI"
398,426,368,370,35568700,"2024-05-02","SURI"
350,378,326,328,17214600,"2024-05-03","SURI"
310,332,246,246,25570400,"2024-05-06","SURI"
226,280,226,280,37116200,"2024-05-07","SURI"
262,284,238,240,23445200,"2024-05-08","SURI"
240,264,228,242,48314800,"2024-05-13","SURI"
242,252,242,250,12715500,"2024-05-14","SURI"
250,266,248,264,41033800,"2024-05-15","SURI"
244,292,244,288,41920000,"2024-05-16","SURI"
286,294,266,266,37320600,"2024-05-17","SURI"
268,282,264,274,83713200,"2024-05-20","SURI"
254,282,254,262,41380500,"2024-05-21","SURI"
260,268,258,262,12857400,"2024-05-22","SURI"
264,266,240,240,39672800,"2024-05-27","SURI"
220,248,220,242,109077600,"2024-05-28","SURI"
240,248,199,200,65512100,"2024-05-29","SURI"
190,204,163,174,15570900,"2024-05-30","SURI"
164,186,153,153,29553300,"2024-05-31","SURI"
153,206,153,206,87309500,"2024-06-03","SURI"
206,234,172,172,120790900,"2024-06-04","SURI"
174,186,155,155,73575700,"2024-06-05","SURI"
160,170,134,140,136719100,"2024-06-06","SURI"
130,145,124,126,75896700,"2024-06-07","SURI"
116,136,109,127,197104500,"2024-06-10","SURI"
117,137,117,128,60286400,"2024-06-11","SURI"
118,135,115,127,105075800,"2024-06-12","SURI"
117,128,117,127,55652300,"2024-06-13","SURI"
127,133,126,130,48222800,"2024-06-14","SURI"
129,141,124,135,153533300,"2024-06-19","SURI"
135,139,129,136,63395300,"2024-06-20","SURI"
135,152,134,140,132890900,"2024-06-21","SURI"
140,143,129,131,61482600,"2024-06-24","SURI"
131,136,118,124,67812500,"2024-06-25","SURI"
124,141,124,129,121416200,"2024-06-26","SURI"
129,131,115,120,72946300,"2024-06-27","SURI"
103,123,103,119,49367700,"2024-06-28","SURI"
114,121,114,119,27715200,"2024-07-01","SURI"
119,130,115,120,69785600,"2024-07-02","SURI"
115,131,115,121,73096100,"2024-07-03","SURI"
121,122,117,121,46045000,"2024-07-04","SURI"
120,122,118,118,55779600,"2024-07-05","SURI"
118,130,117,124,74156200,"2024-07-08","SURI"
124,151,123,151,184030200,"2024-07-09","SURI"
154,193,151,176,293009800,"2024-07-10","SURI"
176,206,155,161,232870600,"2024-07-11","SURI"
161,169,150,153,99011200,"2024-07-12","SURI"
153,154,140,153,73385800,"2024-07-15","SURI"
153,168,142,147,191512300,"2024-07-16","SURI"
148,158,140,141,97737000,"2024-07-17","SURI"
141,143,135,136,51063800,"2024-07-18","SURI"
136,142,132,137,42457300,"2024-07-19","SURI"
138,151,137,144,153678600,"2024-07-22","SURI"
144,159,139,145,102455100,"2024-07-23","SURI"
135,147,134,135,89658000,"2024-07-24","SURI"
125,135,124,134,93419500,"2024-07-25","SURI"
126,146,126,135,101451500,"2024-07-26","SURI"
125,137,125,126,107777200,"2024-07-29","SURI"
126,131,117,121,89656900,"2024-07-30","SURI"
121,127,120,123,105466000,"2024-07-31","SURI"
114,125,114,123,15823600,"2024-08-01","SURI"
115,128,109,110,200981700,"2024-08-02","SURI"
110,116,103,104,113874200,"2024-08-05","SURI"
104,120,104,111,267231500,"2024-08-06","SURI"
107,112,100,105,90123900,"2024-08-07","SURI"
100,106,100,106,50169100,"2024-08-08","SURI"
100,108,100,107,127205000,"2024-08-09","SURI"
102,109,102,108,87254100,"2024-08-12","SURI"
107,112,102,102,133051300,"2024-08-13","SURI"
100,105,100,103,41590400,"2024-08-14","SURI"
102,104,102,104,81952400,"2024-08-15","SURI"
94,105,94,104,99768100,"2024-08-16","SURI"
104,105,102,103,79348100,"2024-08-19","SURI"
102,111,102,104,171100000,"2024-08-20","SURI"
104,105,102,105,110821000,"2024-08-21","SURI"
105,105,102,103,117608800,"2024-08-22","SURI"
104,105,102,103,102247300,"2024-08-23","SURI"
103,130,103,123,530536400,"2024-08-26","SURI"
123,126,109,113,235330500,"2024-08-27","SURI"
105,115,104,110,198314100,"2024-08-28","SURI"
110,117,109,110,157932600,"2024-08-29","SURI"
109,113,105,107,64773600,"2024-08-30","SURI"
95,115,95,105,198241200,"2024-09-02","SURI"
106,107,102,105,73044400,"2024-09-03","SURI"
102,105,100,104,58779000,"2024-09-04","SURI"
102,104,101,103,22819500,"2024-09-05","SURI"
103,103,100,102,20260500,"2024-09-06","SURI"
102,105,100,102,116335300,"2024-09-09","SURI"
94,105,94,101,120833700,"2024-09-10","SURI"
101,109,98,101,189846300,"2024-09-11","SURI"
101,102,98,100,42308300,"2024-09-12","SURI"
100,100,97,99,110961800,"2024-09-13","SURI"
99,99,96,96,36573800,"2024-09-17","SURI"
88,99,88,98,154229100,"2024-09-18","SURI"
100,100,94,96,168266100,"2024-09-19","SURI"
96,99,90,97,264445400,"2024-09-20","SURI"
97,100,94,97,192808900,"2024-09-23","SURI"
97,97,94,97,91934300,"2024-09-24","SURI"
97,99,90,93,256147200,"2024-09-25","SURI"
94,96,93,96,92754800,"2024-09-26","SURI"
96,97,93,97,77027500,"2024-09-27","SURI"
96,105,96,103,180340600,"2024-09-30","SURI"
103,118,99,114,468778800,"2024-10-01","SURI"
114,116,109,111,215284100,"2024-10-02","SURI"
111,112,104,107,36445100,"2024-10-03","SURI"
108,116,106,111,247962900,"2024-10-04","SURI"
111,113,106,110,59120000,"2024-10-07","SURI"
111,116,108,109,186875300,"2024-10-08","SURI"
110,116,105,105,130085700,"2024-10-09","SURI"
105,113,103,105,193351900,"2024-10-10","SURI"
105,107,99,100,100092400,"2024-10-11","SURI"
100,104,98,100,167063700,"2024-10-14","SURI"
100,101,96,99,68780300,"2024-10-15","SURI"
99,101,98,100,171360100,"2024-10-16","SURI"
100,101,95,97,112812200,"2024-10-17","SURI"
97,105,95,98,253297900,"2024-10-18","SURI"
99,101,96,100,66582300,"2024-10-21","SURI"
100,102,99,101,153682600,"2024-10-22","SURI"
101,102,98,101,63238800,"2024-10-23","SURI"
101,102,92,95,508814000,"2024-10-24","SURI"
95,97,94,97,80562600,"2024-10-25","SURI"
97,98,94,96,181736500,"2024-10-28","SURI"
97,97,92,94,117439400,"2024-10-29","SURI"
94,96,91,92,154879900,"2024-10-30","SURI"
92,94,91,93,85298500,"2024-10-31","SURI"
93,96,91,94,147511200,"2024-11-01","SURI"