"Open","High","Low","Close","Volume","Date","Emiten"
186,186,178,186,79940900,"2023-05-08","TYRE"
236,236,173,173,553063800,"2023-05-09","TYRE"
161,177,161,161,117877500,"2023-05-10","TYRE"
150,157,150,150,26767400,"2023-05-11","TYRE"
140,152,140,141,110077000,"2023-05-12","TYRE"
140,160,140,147,241691600,"2023-05-15","TYRE"
147,148,137,137,43178700,"2023-05-16","TYRE"
136,136,128,128,37209800,"2023-05-17","TYRE"
128,135,120,127,46062300,"2023-05-19","TYRE"
127,134,127,127,26503500,"2023-05-22","TYRE"
127,130,121,126,17811300,"2023-05-23","TYRE"
126,136,125,128,30662100,"2023-05-24","TYRE"
129,132,126,130,14756500,"2023-05-25","TYRE"
131,131,122,124,17585000,"2023-05-26","TYRE"
124,126,120,120,12705900,"2023-05-29","TYRE"
121,127,120,122,9652900,"2023-05-30","TYRE"
122,125,121,122,6893800,"2023-05-31","TYRE"
121,125,115,116,23851800,"2023-06-05","TYRE"
116,116,110,111,11672600,"2023-06-06","TYRE"
111,137,111,123,116102500,"2023-06-07","TYRE"
124,127,120,120,18499300,"2023-06-08","TYRE"
119,121,116,118,9094900,"2023-06-09","TYRE"
118,122,116,120,10500000,"2023-06-12","TYRE"
120,120,117,118,5465900,"2023-06-13","TYRE"
118,118,114,115,7807000,"2023-06-14","TYRE"
115,124,115,122,23904400,"2023-06-15","TYRE"
122,124,118,119,7887700,"2023-06-16","TYRE"
119,119,116,116,6503700,"2023-06-19","TYRE"
117,121,116,116,6526800,"2023-06-20","TYRE"
117,119,115,116,4542500,"2023-06-21","TYRE"
117,117,115,116,3623600,"2023-06-22","TYRE"
116,117,115,115,3804400,"2023-06-23","TYRE"
115,118,114,114,4124400,"2023-06-26","TYRE"
115,116,114,115,2224100,"2023-06-27","TYRE"
115,121,115,116,9052100,"2023-07-03","TYRE"
116,119,115,116,4389000,"2023-07-04","TYRE"
117,127,116,119,40624000,"2023-07-05","TYRE"
119,122,117,119,8994900,"2023-07-06","TYRE"
120,120,118,118,3529000,"2023-07-07","TYRE"
118,120,116,117,3474200,"2023-07-10","TYRE"
118,120,116,117,3128100,"2023-07-11","TYRE"
117,119,116,117,1718300,"2023-07-12","TYRE"
117,118,114,114,28784200,"2023-07-13","TYRE"
115,119,114,116,3015700,"2023-07-14","TYRE"
117,118,114,115,3791700,"2023-07-17","TYRE"
115,116,114,115,2568300,"2023-07-18","TYRE"
115,116,112,115,7202900,"2023-07-20","TYRE"
115,119,114,116,3350000,"2023-07-21","TYRE"
116,117,114,115,3139000,"2023-07-24","TYRE"
115,117,114,114,3229800,"2023-07-25","TYRE"
115,116,111,113,5850600,"2023-07-26","TYRE"
113,114,112,112,5033500,"2023-07-27","TYRE"
113,114,112,112,2926100,"2023-07-28","TYRE"
113,115,113,115,4874600,"2023-07-31","TYRE"
115,116,113,113,3669700,"2023-08-01","TYRE"
113,115,112,114,7052400,"2023-08-02","TYRE"
114,115,113,115,3458900,"2023-08-03","TYRE"
115,116,112,113,4624400,"2023-08-04","TYRE"
105,115,105,113,5824900,"2023-08-07","TYRE"
113,120,112,118,17428700,"2023-08-08","TYRE"
119,121,114,114,12190800,"2023-08-09","TYRE"
117,117,113,113,5509700,"2023-08-10","TYRE"
129,129,113,114,5396000,"2023-08-11","TYRE"
116,116,112,113,4456900,"2023-08-14","TYRE"
115,115,108,112,6106000,"2023-08-15","TYRE"
113,116,111,114,7627800,"2023-08-16","TYRE"
115,115,113,114,3699500,"2023-08-18","TYRE"
114,119,113,115,15113500,"2023-08-21","TYRE"
120,127,114,117,20445200,"2023-08-22","TYRE"
128,128,117,119,2147500,"2023-08-23","TYRE"
121,121,115,115,8535100,"2023-08-24","TYRE"
116,117,108,111,25493900,"2023-08-25","TYRE"
110,113,110,111,5349500,"2023-08-28","TYRE"
111,112,108,110,4488200,"2023-08-29","TYRE"
110,111,109,110,5901400,"2023-08-30","TYRE"
101,111,101,108,5286000,"2023-08-31","TYRE"
106,109,106,107,2814200,"2023-09-01","TYRE"
99,109,99,104,6714100,"2023-09-04","TYRE"
90,106,90,103,3035300,"2023-09-05","TYRE"
104,110,103,108,10558800,"2023-09-06","TYRE"
100,109,100,106,5437300,"2023-09-07","TYRE"
106,109,106,108,1652800,"2023-09-08","TYRE"
106,111,106,109,6786300,"2023-09-11","TYRE"
106,112,106,111,7708400,"2023-09-12","TYRE"
111,113,111,112,6461400,"2023-09-13","TYRE"
113,115,112,114,4807200,"2023-09-14","TYRE"
114,118,114,116,2657700,"2023-09-15","TYRE"
117,118,115,115,8988500,"2023-09-18","TYRE"
116,120,114,117,6627400,"2023-09-19","TYRE"
117,120,117,117,6626300,"2023-09-20","TYRE"
117,119,116,118,2467700,"2023-09-21","TYRE"
120,129,118,120,22739000,"2023-09-22","TYRE"
121,125,118,124,6058400,"2023-09-25","TYRE"
124,129,124,126,10925800,"2023-09-26","TYRE"
126,135,126,133,14880600,"2023-09-27","TYRE"
133,135,126,129,7143000,"2023-09-29","TYRE"
129,129,118,120,12197700,"2023-10-02","TYRE"
121,124,120,120,8480800,"2023-10-03","TYRE"
120,138,115,118,36722800,"2023-10-04","TYRE"
118,124,118,122,4619800,"2023-10-05","TYRE"
123,126,121,124,7347700,"2023-10-06","TYRE"
126,126,123,124,8365900,"2023-10-09","TYRE"
124,126,123,124,10649000,"2023-10-10","TYRE"
124,126,122,126,1795000,"2023-10-11","TYRE"
126,127,123,124,3424300,"2023-10-12","TYRE"
124,126,122,125,6564900,"2023-10-13","TYRE"
125,126,123,125,10006400,"2023-10-16","TYRE"
126,126,123,123,10693700,"2023-10-17","TYRE"
123,126,122,123,4965700,"2023-10-18","TYRE"
123,124,122,122,7230400,"2023-10-19","TYRE"
123,129,118,125,7475400,"2023-10-20","TYRE"
124,126,122,122,1451800,"2023-10-23","TYRE"
122,125,121,123,10280100,"2023-10-24","TYRE"
122,123,121,122,5282000,"2023-10-25","TYRE"
123,125,120,123,8368300,"2023-10-26","TYRE"
123,126,122,124,1504400,"2023-10-27","TYRE"
127,133,124,129,9485500,"2023-10-30","TYRE"
131,133,126,132,6557500,"2023-10-31","TYRE"
132,146,130,138,27675900,"2023-11-01","TYRE"
139,162,128,129,171131400,"2023-11-02","TYRE"
121,133,120,123,33420700,"2023-11-03","TYRE"
107,127,107,124,7899600,"2023-11-06","TYRE"
124,125,121,121,5622100,"2023-11-07","TYRE"
121,128,120,125,12363300,"2023-11-08","TYRE"
126,128,124,124,6668600,"2023-11-09","TYRE"
125,130,124,124,22624800,"2023-11-10","TYRE"
125,126,121,124,4601700,"2023-11-13","TYRE"
126,129,125,127,6748900,"2023-11-14","TYRE"
130,130,128,129,4106300,"2023-11-15","TYRE"
131,131,129,129,2821200,"2023-11-16","TYRE"
130,130,127,129,2162700,"2023-11-17","TYRE"
129,137,127,131,10844600,"2023-11-20","TYRE"
132,134,130,130,3767000,"2023-11-21","TYRE"
131,131,128,130,2418100,"2023-11-22","TYRE"
130,132,129,129,1470900,"2023-11-23","TYRE"
130,130,127,129,1809900,"2023-11-24","TYRE"
130,130,127,128,1679600,"2023-11-27","TYRE"
130,133,126,126,7673600,"2023-11-28","TYRE"
126,130,126,126,2166600,"2023-11-29","TYRE"
127,129,125,127,3186500,"2023-11-30","TYRE"
120,129,120,128,2187200,"2023-12-01","TYRE"
120,132,120,131,3089300,"2023-12-04","TYRE"
131,132,129,130,1537000,"2023-12-05","TYRE"
130,132,128,130,1865100,"2023-12-06","TYRE"
130,132,128,129,3356800,"2023-12-07","TYRE"
130,131,128,130,1976800,"2023-12-08","TYRE"
130,130,128,130,2001400,"2023-12-11","TYRE"
130,131,128,128,2028200,"2023-12-12","TYRE"
129,130,128,130,1810600,"2023-12-13","TYRE"
130,130,128,128,1477300,"2023-12-14","TYRE"
130,130,128,128,2101200,"2023-12-15","TYRE"
130,130,128,129,11515400,"2023-12-18","TYRE"
130,131,129,130,8075800,"2023-12-19","TYRE"
130,132,129,130,24032800,"2023-12-20","TYRE"
130,138,129,130,46455200,"2023-12-21","TYRE"
130,133,127,128,24576700,"2023-12-22","TYRE"
129,130,126,126,22676900,"2023-12-27","TYRE"
126,128,126,126,513700,"2023-12-28","TYRE"
126,128,123,123,3001100,"2023-12-29","TYRE"
125,128,122,127,867000,"2024-01-02","TYRE"
127,127,125,125,384000,"2024-01-03","TYRE"
125,130,125,125,5031700,"2024-01-04","TYRE"
126,127,125,126,1469500,"2024-01-05","TYRE"
126,127,125,126,489500,"2024-01-08","TYRE"
126,127,124,124,1203000,"2024-01-09","TYRE"
124,125,123,124,1249200,"2024-01-10","TYRE"
124,124,122,124,1011500,"2024-01-11","TYRE"
123,124,122,123,592100,"2024-01-12","TYRE"
123,123,123,123,0,"2024-01-15","TYRE"
112,121,112,117,3885000,"2024-01-16","TYRE"
117,120,117,119,967200,"2024-01-17","TYRE"
111,122,110,121,1196300,"2024-01-18","TYRE"
123,123,121,121,975300,"2024-01-19","TYRE"
123,123,121,123,922200,"2024-01-22","TYRE"
125,125,121,123,1419100,"2024-01-23","TYRE"
125,125,122,122,1224900,"2024-01-24","TYRE"
125,127,122,123,2098300,"2024-01-25","TYRE"
123,125,120,122,1088700,"2024-01-26","TYRE"
122,122,120,121,251300,"2024-01-29","TYRE"
121,122,120,121,242600,"2024-01-30","TYRE"
120,122,117,121,372400,"2024-01-31","TYRE"
120,121,120,121,451800,"2024-02-01","TYRE"
113,122,113,120,330900,"2024-02-02","TYRE"
120,122,120,121,508200,"2024-02-05","TYRE"
120,121,119,121,284400,"2024-02-06","TYRE"
121,121,119,119,704800,"2024-02-07","TYRE"
118,121,118,121,358500,"2024-02-12","TYRE"
121,121,119,119,320700,"2024-02-13","TYRE"
119,121,118,120,303600,"2024-02-15","TYRE"
120,120,117,119,647800,"2024-02-16","TYRE"
119,120,116,117,656700,"2024-02-19","TYRE"
117,119,116,117,719000,"2024-02-20","TYRE"
118,119,111,119,1172100,"2024-02-21","TYRE"
118,119,117,117,316000,"2024-02-22","TYRE"
118,119,116,117,548500,"2024-02-23","TYRE"
117,121,117,117,1321400,"2024-02-26","TYRE"
119,120,117,119,567700,"2024-02-27","TYRE"
119,119,117,118,735600,"2024-02-28","TYRE"
117,119,117,117,431300,"2024-02-29","TYRE"
117,118,117,118,287100,"2024-03-01","TYRE"
118,119,118,118,521000,"2024-03-04","TYRE"
118,119,118,119,525400,"2024-03-05","TYRE"
118,119,117,118,689500,"2024-03-06","TYRE"
118,122,118,118,1728200,"2024-03-07","TYRE"
118,123,118,120,300400,"2024-03-08","TYRE"
120,120,117,118,1852400,"2024-03-13","TYRE"
118,119,118,119,2160600,"2024-03-14","TYRE"
118,119,116,118,1957100,"2024-03-15","TYRE"
118,120,118,120,827600,"2024-03-18","TYRE"
118,120,118,119,199600,"2024-03-19","TYRE"
119,119,117,119,1227300,"2024-03-20","TYRE"
118,119,117,119,1903900,"2024-03-21","TYRE"
118,119,117,118,2733300,"2024-03-22","TYRE"
118,118,118,118,0,"2024-03-25","TYRE"
118,118,118,118,0,"2024-03-26","TYRE"
118,120,118,119,416200,"2024-03-27","TYRE"
118,120,117,120,1165700,"2024-03-28","TYRE"
120,120,116,120,2481100,"2024-04-01","TYRE"
112,120,112,119,5707800,"2024-04-02","TYRE"
119,120,118,119,768100,"2024-04-03","TYRE"
119,122,118,120,495300,"2024-04-04","TYRE"
120,123,118,119,872400,"2024-04-05","TYRE"
118,120,116,118,287700,"2024-04-16","TYRE"
118,120,117,118,369900,"2024-04-17","TYRE"
117,120,117,119,410800,"2024-04-18","TYRE"
118,121,118,120,362800,"2024-04-19","TYRE"
121,142,121,127,20145900,"2024-04-22","TYRE"
129,130,125,125,2216500,"2024-04-23","TYRE"
125,137,125,131,4355100,"2024-04-24","TYRE"
131,134,127,130,1220300,"2024-04-25","TYRE"
130,131,125,130,2343900,"2024-04-26","TYRE"
130,135,129,132,3739800,"2024-04-29","TYRE"
132,135,131,135,2809900,"2024-04-30","TYRE"
136,143,133,134,4731600,"2024-05-02","TYRE"
134,140,131,135,1448400,"2024-05-03","TYRE"
127,138,127,136,2876200,"2024-05-06","TYRE"
134,141,131,137,1172200,"2024-05-07","TYRE"
137,138,133,138,4813800,"2024-05-08","TYRE"
137,138,135,138,1500500,"2024-05-13","TYRE"
137,140,136,139,959800,"2024-05-14","TYRE"
140,141,136,139,2676800,"2024-05-15","TYRE"
139,139,136,138,1476000,"2024-05-16","TYRE"
139,143,137,142,2258500,"2024-05-17","TYRE"
143,159,140,148,5076900,"2024-05-20","TYRE"
148,152,143,147,8011100,"2024-05-21","TYRE"
148,151,143,148,3241600,"2024-05-22","TYRE"
148,156,147,149,7858800,"2024-05-27","TYRE"
148,151,137,146,4542800,"2024-05-28","TYRE"
146,148,138,142,1116500,"2024-05-29","TYRE"
142,142,137,139,1464800,"2024-05-30","TYRE"
139,146,138,141,711800,"2024-05-31","TYRE"
141,142,138,140,1914400,"2024-06-03","TYRE"
140,142,137,139,987000,"2024-06-04","TYRE"
139,140,137,140,1009200,"2024-06-05","TYRE"
141,141,138,140,874800,"2024-06-06","TYRE"
139,141,139,141,318800,"2024-06-07","TYRE"
141,142,135,135,1213100,"2024-06-10","TYRE"
135,136,125,133,6362000,"2024-06-11","TYRE"
126,135,126,131,879200,"2024-06-12","TYRE"
129,137,127,134,1154800,"2024-06-13","TYRE"
135,137,132,137,452600,"2024-06-14","TYRE"
137,138,130,134,988000,"2024-06-19","TYRE"
136,136,129,136,665400,"2024-06-20","TYRE"
134,137,134,134,253000,"2024-06-21","TYRE"
135,135,130,134,390000,"2024-06-24","TYRE"
136,140,130,134,382500,"2024-06-25","TYRE"
137,137,133,136,102000,"2024-06-26","TYRE"
135,135,129,129,617300,"2024-06-27","TYRE"
129,132,127,130,873100,"2024-06-28","TYRE"
131,134,130,131,740000,"2024-07-01","TYRE"
131,133,130,130,591800,"2024-07-02","TYRE"
131,132,129,131,1103800,"2024-07-03","TYRE"
130,136,130,133,870000,"2024-07-04","TYRE"
133,136,130,131,340800,"2024-07-05","TYRE"
131,136,130,130,376300,"2024-07-08","TYRE"
132,133,130,132,571300,"2024-07-09","TYRE"
132,135,131,132,292000,"2024-07-10","TYRE"
132,133,131,132,1498700,"2024-07-11","TYRE"
133,136,131,131,277100,"2024-07-12","TYRE"
132,133,131,132,73300,"2024-07-15","TYRE"
131,134,130,132,134600,"2024-07-16","TYRE"
131,133,129,130,1120600,"2024-07-17","TYRE"
133,133,130,132,987100,"2024-07-18","TYRE"
134,136,131,132,545600,"2024-07-19","TYRE"
132,135,132,133,397900,"2024-07-22","TYRE"
133,134,131,132,795100,"2024-07-23","TYRE"
142,142,131,132,831100,"2024-07-24","TYRE"
135,135,131,133,81300,"2024-07-25","TYRE"
138,138,131,134,165400,"2024-07-26","TYRE"
134,134,131,134,293500,"2024-07-29","TYRE"
133,135,131,134,141500,"2024-07-30","TYRE"
133,135,130,134,1255600,"2024-07-31","TYRE"
135,136,131,134,190000,"2024-08-01","TYRE"
134,134,131,133,133200,"2024-08-02","TYRE"
133,134,130,132,863500,"2024-08-05","TYRE"
130,133,130,132,241700,"2024-08-06","TYRE"
130,136,130,133,221800,"2024-08-07","TYRE"
133,133,131,132,104600,"2024-08-08","TYRE"
132,134,131,132,33300,"2024-08-09","TYRE"
131,134,131,132,53400,"2024-08-12","TYRE"
132,132,131,131,203800,"2024-08-13","TYRE"
132,132,130,132,171100,"2024-08-14","TYRE"
132,133,129,131,486300,"2024-08-15","TYRE"
131,132,130,132,147500,"2024-08-16","TYRE"
130,132,130,131,177500,"2024-08-19","TYRE"
131,132,130,131,330400,"2024-08-20","TYRE"
130,132,126,131,2311000,"2024-08-21","TYRE"
115,131,115,129,140600,"2024-08-22","TYRE"
131,132,129,132,771600,"2024-08-23","TYRE"
130,132,129,129,163000,"2024-08-26","TYRE"
129,131,128,130,126300,"2024-08-27","TYRE"
129,130,126,130,513700,"2024-08-28","TYRE"
130,131,126,129,1578000,"2024-08-29","TYRE"
129,130,129,130,43800,"2024-08-30","TYRE"
129,130,127,129,177100,"2024-09-02","TYRE"
129,130,126,129,232700,"2024-09-03","TYRE"
130,138,126,130,1943400,"2024-09-04","TYRE"
130,132,128,131,630200,"2024-09-05","TYRE"
131,141,130,132,4479500,"2024-09-06","TYRE"
130,142,130,136,4241100,"2024-09-09","TYRE"
138,139,130,132,1028100,"2024-09-10","TYRE"
132,137,130,131,1947900,"2024-09-11","TYRE"
115,134,115,132,784200,"2024-09-12","TYRE"
132,134,130,132,305000,"2024-09-13","TYRE"
132,132,130,131,170800,"2024-09-17","TYRE"
131,133,130,130,273300,"2024-09-18","TYRE"
132,133,128,129,1745600,"2024-09-19","TYRE"
129,130,128,129,1462500,"2024-09-20","TYRE"
129,130,128,129,241900,"2024-09-23","TYRE"
129,131,125,127,1884900,"2024-09-24","TYRE"
126,130,126,129,522300,"2024-09-25","TYRE"
129,130,127,129,813700,"2024-09-26","TYRE"
129,130,128,129,246100,"2024-09-27","TYRE"
129,129,126,128,211100,"2024-09-30","TYRE"
128,144,125,126,5238900,"2024-10-01","TYRE"
129,130,125,128,686600,"2024-10-02","TYRE"
129,129,128,129,263500,"2024-10-03","TYRE"
125,130,125,130,657100,"2024-10-04","TYRE"
130,130,128,129,73100,"2024-10-07","TYRE"
130,130,128,130,252200,"2024-10-08","TYRE"
130,130,128,130,379700,"2024-10-09","TYRE"
130,130,128,130,409700,"2024-10-10","TYRE"
130,131,129,130,313300,"2024-10-11","TYRE"
130,130,129,130,67400,"2024-10-14","TYRE"
129,131,128,130,86500,"2024-10-15","TYRE"
130,130,129,130,70000,"2024-10-16","TYRE"
131,131,126,127,873700,"2024-10-17","TYRE"
140,140,126,129,860100,"2024-10-18","TYRE"
132,132,125,129,2885200,"2024-10-21","TYRE"
129,129,125,128,1324800,"2024-10-22","TYRE"
128,129,127,129,113200,"2024-10-23","TYRE"
129,130,128,129,75000,"2024-10-24","TYRE"
130,130,128,130,174100,"2024-10-25","TYRE"
130,130,127,127,154200,"2024-10-28","TYRE"
128,129,127,129,100600,"2024-10-29","TYRE"
129,130,127,129,215800,"2024-10-30","TYRE"
127,130,127,128,60000,"2024-10-31","TYRE"
127,130,126,128,396600,"2024-11-01","TYRE"