"Open","High","Low","Close","Volume","Date","Emiten"
270,270,216,270,1150773200,"2024-07-08","GOLF"
278,302,252,272,783190000,"2024-07-09","GOLF"
266,276,238,240,269412700,"2024-07-10","GOLF"
240,262,224,240,221337400,"2024-07-11","GOLF"
242,242,230,230,68403400,"2024-07-12","GOLF"
230,240,214,218,90159200,"2024-07-15","GOLF"
210,232,200,224,101814000,"2024-07-16","GOLF"
224,224,224,224,0,"2024-07-17","GOLF"
224,224,224,224,0,"2024-07-18","GOLF"
224,224,224,224,0,"2024-07-19","GOLF"
224,224,224,224,0,"2024-07-22","GOLF"
224,224,224,224,0,"2024-07-23","GOLF"
224,224,224,224,0,"2024-07-24","GOLF"
224,224,224,224,0,"2024-07-25","GOLF"
224,224,224,224,0,"2024-07-26","GOLF"
224,224,224,224,0,"2024-07-29","GOLF"
224,224,224,224,0,"2024-07-30","GOLF"
212,214,210,212,31057100,"2024-07-31","GOLF"
212,214,210,212,28886700,"2024-08-01","GOLF"
214,224,212,216,81780600,"2024-08-02","GOLF"
216,224,206,212,98820200,"2024-08-05","GOLF"
212,220,210,216,43623300,"2024-08-06","GOLF"
218,218,212,216,38391400,"2024-08-07","GOLF"
214,222,212,214,53809500,"2024-08-08","GOLF"
216,222,216,220,45446200,"2024-08-09","GOLF"
220,232,218,226,80936000,"2024-08-12","GOLF"
228,228,222,226,33272800,"2024-08-13","GOLF"
226,230,224,224,43431300,"2024-08-14","GOLF"
226,226,218,226,39913300,"2024-08-15","GOLF"
224,228,222,224,30630800,"2024-08-16","GOLF"
224,256,224,238,156749400,"2024-08-19","GOLF"
238,248,234,242,60835300,"2024-08-20","GOLF"
244,248,238,242,59205600,"2024-08-21","GOLF"
230,246,230,238,37101100,"2024-08-22","GOLF"
238,240,230,230,40128600,"2024-08-23","GOLF"
230,234,224,230,37931200,"2024-08-26","GOLF"
232,236,226,230,32373200,"2024-08-27","GOLF"
230,242,226,240,59554000,"2024-08-28","GOLF"
240,250,230,234,89339900,"2024-08-29","GOLF"
234,238,230,230,29364200,"2024-08-30","GOLF"
230,234,228,228,27473400,"2024-09-02","GOLF"
230,232,222,228,37375100,"2024-09-03","GOLF"
228,232,224,226,39334200,"2024-09-04","GOLF"
226,232,224,228,35353900,"2024-09-05","GOLF"
228,234,228,230,33129600,"2024-09-06","GOLF"
230,236,228,236,39569100,"2024-09-09","GOLF"
236,240,232,236,37086400,"2024-09-10","GOLF"
236,238,226,226,44295500,"2024-09-11","GOLF"
226,232,224,226,29985600,"2024-09-12","GOLF"
226,230,224,224,24131500,"2024-09-13","GOLF"
226,232,224,228,57325300,"2024-09-17","GOLF"
230,234,226,228,23283300,"2024-09-18","GOLF"
228,230,224,226,28769500,"2024-09-19","GOLF"
228,230,222,224,32635600,"2024-09-20","GOLF"
224,226,222,222,25654300,"2024-09-23","GOLF"
222,224,214,214,32874500,"2024-09-24","GOLF"
214,234,214,234,63221900,"2024-09-25","GOLF"
236,238,222,222,44733800,"2024-09-26","GOLF"
222,228,222,222,21755000,"2024-09-27","GOLF"
224,228,222,224,24475500,"2024-09-30","GOLF"
226,226,218,222,21083400,"2024-10-01","GOLF"
222,222,202,210,139472700,"2024-10-02","GOLF"
210,216,208,212,23472400,"2024-10-03","GOLF"
212,220,208,220,43885800,"2024-10-04","GOLF"
220,220,214,214,23019000,"2024-10-07","GOLF"
226,226,212,214,19826000,"2024-10-08","GOLF"
214,216,212,212,17479700,"2024-10-09","GOLF"
212,218,212,216,17236800,"2024-10-10","GOLF"
214,220,214,220,18717000,"2024-10-11","GOLF"
220,222,216,220,20052600,"2024-10-14","GOLF"
220,226,218,224,19637500,"2024-10-15","GOLF"
224,226,218,222,20104300,"2024-10-16","GOLF"
224,230,220,228,25911800,"2024-10-17","GOLF"
228,230,224,230,19259200,"2024-10-18","GOLF"
230,234,228,230,30463000,"2024-10-21","GOLF"
230,238,228,238,27285300,"2024-10-22","GOLF"
238,238,228,228,21530700,"2024-10-23","GOLF"
228,230,222,226,14813600,"2024-10-24","GOLF"
226,236,224,232,23421600,"2024-10-25","GOLF"
234,236,226,228,20268800,"2024-10-28","GOLF"
230,234,226,228,24719500,"2024-10-29","GOLF"
228,232,224,226,15792800,"2024-10-30","GOLF"
226,234,226,232,23259200,"2024-10-31","GOLF"
232,234,220,224,19024400,"2024-11-01","GOLF"