"Open","High","Low","Close","Volume","Date","Emiten"
1500,1760,1500,1730,789786000,"2008-07-16","ADRO"
1700,1760,1700,1700,383602500,"2008-07-17","ADRO"
1640,1700,1640,1640,95396000,"2008-07-18","ADRO"
1680,1690,1640,1680,49749000,"2008-07-21","ADRO"
1670,1690,1660,1670,29585500,"2008-07-22","ADRO"
1660,1670,1650,1660,42075000,"2008-07-23","ADRO"
1630,1650,1610,1630,74595000,"2008-07-24","ADRO"
1630,1650,1600,1630,76357500,"2008-07-25","ADRO"
1670,1680,1620,1670,75732500,"2008-07-28","ADRO"
1680,1690,1650,1680,49173500,"2008-07-29","ADRO"
1690,1710,1680,1690,42381500,"2008-07-31","ADRO"
1630,1680,1620,1630,78478500,"2008-08-01","ADRO"
1590,1630,1590,1590,43837000,"2008-08-04","ADRO"
1550,1580,1540,1550,50244500,"2008-08-05","ADRO"
1540,1570,1540,1540,48545500,"2008-08-06","ADRO"
1560,1570,1540,1560,50999500,"2008-08-07","ADRO"
1600,1600,1560,1600,39360500,"2008-08-08","ADRO"
1540,1600,1540,1540,39079000,"2008-08-11","ADRO"
1510,1560,1510,1510,38431000,"2008-08-12","ADRO"
1500,1510,1500,1500,28072500,"2008-08-13","ADRO"
1520,1540,1510,1520,33205000,"2008-08-14","ADRO"
1530,1540,1510,1530,24960000,"2008-08-15","ADRO"
1490,1510,1490,1490,25006500,"2008-08-19","ADRO"
1530,1540,1490,1530,39692000,"2008-08-20","ADRO"
1530,1540,1530,1530,28790500,"2008-08-21","ADRO"
1560,1570,1550,1560,27394000,"2008-08-22","ADRO"
1540,1550,1520,1540,29753000,"2008-08-25","ADRO"
1540,1560,1530,1540,28639000,"2008-08-26","ADRO"
1530,1540,1530,1530,23323500,"2008-08-27","ADRO"
1530,1540,1530,1530,29418500,"2008-08-28","ADRO"
1540,1550,1530,1540,26630000,"2008-08-29","ADRO"
1530,1550,1530,1530,21011500,"2008-09-01","ADRO"
1510,1520,1500,1510,26971500,"2008-09-02","ADRO"
1480,1510,1480,1480,25662000,"2008-09-03","ADRO"
1490,1490,1470,1490,20080000,"2008-09-04","ADRO"
1450,1470,1440,1450,30259000,"2008-09-05","ADRO"
1450,1480,1450,1450,25948000,"2008-09-08","ADRO"
1410,1450,1400,1410,49851500,"2008-09-09","ADRO"
1410,1410,1340,1410,35819000,"2008-09-10","ADRO"
1400,1410,1390,1400,19940000,"2008-09-11","ADRO"
1390,1400,1380,1390,17619500,"2008-09-12","ADRO"
1360,1390,1360,1360,25371000,"2008-09-15","ADRO"
1320,1340,1240,1320,44673500,"2008-09-16","ADRO"
1350,1380,1330,1350,45475500,"2008-09-17","ADRO"
1430,1430,1300,1430,3,"2008-09-18","ADRO"
1510,1530,1440,1510,110096500,"2008-09-19","ADRO"
1510,1540,1510,1510,18809500,"2008-09-22","ADRO"
1510,1540,1510,1510,27651500,"2008-09-23","ADRO"
1510,1510,1500,1510,18974000,"2008-09-24","ADRO"
1490,1510,1490,1490,30922500,"2008-09-25","ADRO"
1440,1490,1430,1440,71104000,"2008-09-26","ADRO"
1210,1350,1190,1210,3,"2008-10-06","ADRO"
1000,1100,980,1000,3,"2008-10-07","ADRO"
810,910,780,810,3,"2008-10-08","ADRO"
810,810,810,810,0,"2008-10-09","ADRO"
810,810,810,810,0,"2008-10-10","ADRO"
730,810,730,730,3,"2008-10-13","ADRO"
730,730,730,730,0,"2008-10-14","ADRO"
730,730,730,730,0,"2008-10-15","ADRO"
740,800,660,740,71792000,"2008-10-16","ADRO"
740,770,720,740,17754000,"2008-10-17","ADRO"
790,800,710,790,3,"2008-10-20","ADRO"
760,830,760,760,7740000,"2008-10-21","ADRO"
730,750,710,730,5129000,"2008-10-22","ADRO"
690,710,680,690,7275000,"2008-10-23","ADRO"
690,700,630,700,9426000,"2008-10-24","ADRO"
630,640,630,630,3456000,"2008-10-27","ADRO"
570,600,570,570,21728000,"2008-10-28","ADRO"
520,600,520,520,3,"2008-10-29","ADRO"
570,570,490,570,3,"2008-10-30","ADRO"
680,680,540,680,3,"2008-10-31","ADRO"
810,810,710,810,3,"2008-11-03","ADRO"
810,850,770,810,20380000,"2008-11-04","ADRO"
770,850,760,770,3,"2008-11-05","ADRO"
700,700,700,700,1358000,"2008-11-06","ADRO"
660,670,630,660,40742500,"2008-11-07","ADRO"
620,690,620,620,3,"2008-11-10","ADRO"
640,660,600,640,12207000,"2008-11-11","ADRO"
640,650,610,640,6343000,"2008-11-12","ADRO"
580,620,580,580,3,"2008-11-13","ADRO"
560,610,560,560,3,"2008-11-14","ADRO"
530,560,530,530,3,"2008-11-17","ADRO"
520,520,480,520,11869000,"2008-11-18","ADRO"
500,510,480,500,6924000,"2008-11-19","ADRO"
490,500,470,490,5832000,"2008-11-20","ADRO"
480,485,460,480,21885000,"2008-11-21","ADRO"
470,485,465,470,3996000,"2008-11-24","ADRO"
480,500,470,480,27690500,"2008-11-25","ADRO"
530,550,485,530,3,"2008-11-26","ADRO"
500,570,480,500,3,"2008-11-27","ADRO"
490,530,490,520,19648000,"2008-11-28","ADRO"
510,540,500,510,13396500,"2008-12-01","ADRO"
470,480,460,470,12917000,"2008-12-02","ADRO"
470,485,465,470,5268000,"2008-12-03","ADRO"
495,500,480,495,12923000,"2008-12-04","ADRO"
475,490,470,475,13778000,"2008-12-05","ADRO"
490,505,485,490,11217000,"2008-12-09","ADRO"
520,530,480,520,3,"2008-12-10","ADRO"
530,550,510,530,60031000,"2008-12-11","ADRO"
500,530,490,500,24431500,"2008-12-12","ADRO"
490,540,490,490,3,"2008-12-15","ADRO"
500,505,490,500,8261000,"2008-12-16","ADRO"
510,520,500,510,17197000,"2008-12-17","ADRO"
500,510,490,500,17704000,"2008-12-18","ADRO"
480,500,480,480,10967000,"2008-12-19","ADRO"
485,495,475,485,5012000,"2008-12-22","ADRO"
485,490,480,485,1856500,"2008-12-23","ADRO"
490,500,485,490,2823000,"2008-12-24","ADRO"
485,495,485,485,2691000,"2008-12-30","ADRO"
485,485,485,485,0,"2008-12-31","ADRO"
520,520,485,520,3,"2009-01-05","ADRO"
520,540,510,510,11781500,"2009-01-06","ADRO"
520,550,510,520,27035500,"2009-01-07","ADRO"
500,510,500,500,2130000,"2009-01-08","ADRO"
510,520,510,510,1698000,"2009-01-09","ADRO"
550,580,510,550,3,"2009-01-12","ADRO"
660,660,540,660,3,"2009-01-13","ADRO"
680,750,660,680,118802500,"2009-01-14","ADRO"
660,690,620,660,38034500,"2009-01-15","ADRO"
670,700,650,670,26462500,"2009-01-16","ADRO"
650,680,640,650,8579500,"2009-01-19","ADRO"
630,650,610,630,26961000,"2009-01-20","ADRO"
640,680,600,640,32071000,"2009-01-21","ADRO"
640,670,630,640,7662000,"2009-01-22","ADRO"
640,640,620,640,3696500,"2009-01-23","ADRO"
690,690,650,690,3,"2009-01-27","ADRO"
690,690,680,690,6889500,"2009-01-28","ADRO"
720,740,700,720,75027000,"2009-01-29","ADRO"
740,760,710,740,31744000,"2009-01-30","ADRO"
730,750,710,730,16230000,"2009-02-02","ADRO"
730,740,710,730,7222500,"2009-02-03","ADRO"
770,770,730,770,3,"2009-02-04","ADRO"
820,830,770,820,3,"2009-02-05","ADRO"
870,870,830,870,62025000,"2009-02-06","ADRO"
830,890,820,830,3,"2009-02-09","ADRO"
850,870,810,850,12250000,"2009-02-10","ADRO"
860,870,830,860,12423000,"2009-02-11","ADRO"
850,860,830,850,5682000,"2009-02-12","ADRO"
840,850,830,840,6425000,"2009-02-13","ADRO"
830,850,820,830,3942000,"2009-02-16","ADRO"
800,830,790,800,6605000,"2009-02-17","ADRO"
820,830,770,820,11894000,"2009-02-18","ADRO"
810,820,800,810,6976500,"2009-02-19","ADRO"
790,820,770,790,10847500,"2009-02-20","ADRO"
800,820,780,800,14914000,"2009-02-23","ADRO"
780,790,760,780,8408500,"2009-02-24","ADRO"
780,790,770,780,5669500,"2009-02-25","ADRO"
770,790,760,770,6637500,"2009-02-26","ADRO"
770,790,770,770,4059000,"2009-02-27","ADRO"
730,780,730,730,3,"2009-03-02","ADRO"
720,740,710,720,5855500,"2009-03-03","ADRO"
760,760,720,760,3,"2009-03-04","ADRO"
760,800,760,760,22316500,"2009-03-05","ADRO"
750,770,750,750,1650000,"2009-03-06","ADRO"
770,780,760,770,2072500,"2009-03-10","ADRO"
770,790,770,770,10249000,"2009-03-11","ADRO"
770,790,760,770,3955500,"2009-03-12","ADRO"
770,790,770,770,4976000,"2009-03-13","ADRO"
750,790,750,750,2698000,"2009-03-16","ADRO"
740,760,730,740,9686500,"2009-03-17","ADRO"
740,750,730,740,4155500,"2009-03-18","ADRO"
740,760,740,740,4216500,"2009-03-19","ADRO"
780,790,750,780,15422500,"2009-03-20","ADRO"
820,830,790,820,32856500,"2009-03-23","ADRO"
890,1000,820,890,3,"2009-03-24","ADRO"
890,930,880,890,43654500,"2009-03-25","ADRO"
940,950,910,940,34683000,"2009-03-27","ADRO"
890,940,880,890,3,"2009-03-30","ADRO"
880,910,880,880,33468000,"2009-03-31","ADRO"
890,910,880,890,34532000,"2009-04-01","ADRO"
890,920,880,890,38749500,"2009-04-02","ADRO"
890,900,880,890,17417500,"2009-04-03","ADRO"
910,940,890,910,68659000,"2009-04-06","ADRO"
900,920,890,900,20180000,"2009-04-07","ADRO"
900,920,890,900,28796500,"2009-04-08","ADRO"
900,900,900,900,0,"2009-04-09","ADRO"
950,950,910,950,72351500,"2009-04-13","ADRO"
970,980,940,970,78133500,"2009-04-14","ADRO"
970,980,940,970,58857500,"2009-04-15","ADRO"
950,1000,940,950,45997500,"2009-04-16","ADRO"
960,980,930,950,56614500,"2009-04-17","ADRO"
980,980,950,980,39176000,"2009-04-20","ADRO"
970,1060,950,970,241693000,"2009-04-22","ADRO"
1010,1040,970,1010,87039500,"2009-04-23","ADRO"
1000,1050,990,1000,70989000,"2009-04-24","ADRO"
1020,1050,1000,1020,61275500,"2009-04-27","ADRO"
1000,1040,980,1000,49386000,"2009-04-28","ADRO"
1010,1020,1000,1010,31192000,"2009-04-29","ADRO"
1020,1040,1010,1020,75866500,"2009-04-30","ADRO"
1060,1090,1030,1060,151475500,"2009-05-01","ADRO"
1140,1150,1080,1140,127750000,"2009-05-04","ADRO"
1130,1200,1130,1130,147614000,"2009-05-05","ADRO"
1160,1170,1120,1160,60704000,"2009-05-06","ADRO"
1200,1210,1180,1200,65399000,"2009-05-07","ADRO"
1180,1200,1170,1180,31256000,"2009-05-08","ADRO"
1180,1240,1160,1180,75539000,"2009-05-11","ADRO"
1170,1180,1110,1170,31850500,"2009-05-12","ADRO"
1180,1200,1170,1180,34319500,"2009-05-13","ADRO"
1100,1170,1100,1100,18250000,"2009-05-14","ADRO"
1070,1140,1010,1070,31214500,"2009-05-15","ADRO"
1080,1100,1000,1080,16524000,"2009-05-18","ADRO"
1120,1150,1100,1120,22487500,"2009-05-19","ADRO"
1130,1150,1110,1130,22823000,"2009-05-20","ADRO"
1130,1130,1130,1130,0,"2009-05-21","ADRO"
1280,1280,1080,1280,3,"2009-05-22","ADRO"
1310,1360,1260,1310,221283000,"2009-05-25","ADRO"
1230,1330,1220,1230,3,"2009-05-26","ADRO"
1280,1330,1240,1280,94593000,"2009-05-27","ADRO"
1290,1310,1250,1290,53833500,"2009-05-28","ADRO"
1340,1350,1300,1340,87271000,"2009-05-29","ADRO"
1380,1380,1340,1380,77876500,"2009-06-01","ADRO"
1370,1450,1360,1370,132243500,"2009-06-02","ADRO"
1300,1410,1260,1300,3,"2009-06-03","ADRO"
1340,1340,1270,1340,153433500,"2009-06-04","ADRO"
1320,1360,1310,1320,145485000,"2009-06-05","ADRO"
1290,1340,1280,1290,65897500,"2009-06-08","ADRO"
1300,1320,1270,1300,107812500,"2009-06-09","ADRO"
1310,1330,1300,1310,65582500,"2009-06-10","ADRO"
1310,1340,1290,1310,92919500,"2009-06-11","ADRO"
1300,1320,1290,1300,65201500,"2009-06-12","ADRO"
1260,1300,1260,1260,56236500,"2009-06-15","ADRO"
1260,1260,1210,1260,71196000,"2009-06-16","ADRO"
1240,1260,1220,1240,44316500,"2009-06-17","ADRO"
1180,1260,1170,1180,62030000,"2009-06-18","ADRO"
1240,1240,1150,1240,71462500,"2009-06-19","ADRO"
1180,1250,1170,1180,36167000,"2009-06-22","ADRO"
1080,1130,1050,1080,114047500,"2009-06-23","ADRO"
1180,1180,1070,1180,3,"2009-06-24","ADRO"
1250,1270,1170,1250,3,"2009-06-25","ADRO"
1240,1280,1220,1240,34088000,"2009-06-26","ADRO"
1220,1240,1200,1220,12817500,"2009-06-29","ADRO"
1200,1260,1190,1200,25128500,"2009-06-30","ADRO"
1200,1210,1180,1200,13504000,"2009-07-01","ADRO"
1210,1220,1180,1180,14006000,"2009-07-02","ADRO"
1170,1180,1150,1170,27818500,"2009-07-03","ADRO"
1130,1160,1120,1130,14766000,"2009-07-06","ADRO"
1190,1200,1130,1190,3,"2009-07-07","ADRO"
1190,1190,1190,1190,0,"2009-07-08","ADRO"
1150,1220,1140,1150,43365000,"2009-07-09","ADRO"
1170,1170,1130,1140,16811500,"2009-07-10","ADRO"
1100,1140,1070,1100,26557000,"2009-07-13","ADRO"
1160,1160,1100,1160,23358000,"2009-07-14","ADRO"
1180,1190,1150,1180,30125500,"2009-07-15","ADRO"
1160,1210,1140,1160,23115500,"2009-07-16","ADRO"
1150,1150,1100,1150,28239000,"2009-07-17","ADRO"
1150,1150,1150,1150,0,"2009-07-20","ADRO"
1200,1200,1170,1200,48898000,"2009-07-21","ADRO"
1180,1220,1170,1180,50685500,"2009-07-22","ADRO"
1200,1200,1180,1200,36416000,"2009-07-23","ADRO"
1210,1230,1180,1210,102735500,"2009-07-24","ADRO"
1250,1260,1220,1250,123477000,"2009-07-27","ADRO"
1270,1280,1240,1270,102495000,"2009-07-28","ADRO"
1240,1270,1200,1240,79389000,"2009-07-29","ADRO"
1260,1260,1210,1260,88987000,"2009-07-30","ADRO"
1280,1300,1260,1280,74016000,"2009-07-31","ADRO"
1280,1310,1260,1280,100805000,"2009-08-03","ADRO"
1330,1360,1300,1330,258960500,"2009-08-04","ADRO"
1360,1370,1320,1360,186502000,"2009-08-05","ADRO"
1370,1460,1360,1460,297075500,"2009-08-06","ADRO"
1450,1520,1430,1450,168963500,"2009-08-07","ADRO"
1480,1520,1460,1480,119141500,"2009-08-10","ADRO"
1460,1490,1440,1460,51619000,"2009-08-11","ADRO"
1440,1440,1350,1410,100515000,"2009-08-12","ADRO"
1460,1480,1440,1460,69541000,"2009-08-13","ADRO"
1450,1480,1430,1450,26574000,"2009-08-14","ADRO"
1420,1420,1370,1420,68319500,"2009-08-18","ADRO"
1330,1430,1310,1330,3,"2009-08-19","ADRO"
1410,1430,1360,1410,75345500,"2009-08-20","ADRO"
1390,1410,1360,1390,27116000,"2009-08-21","ADRO"
1440,1450,1420,1440,61470500,"2009-08-24","ADRO"
1390,1430,1380,1390,123972500,"2009-08-25","ADRO"
1390,1400,1380,1390,50450500,"2009-08-26","ADRO"
1350,1390,1340,1350,74207500,"2009-08-27","ADRO"
1350,1370,1320,1350,56353000,"2009-08-28","ADRO"
1360,1420,1360,1360,155797000,"2009-08-31","ADRO"
1360,1390,1350,1360,41791000,"2009-09-01","ADRO"
1350,1360,1320,1350,52582500,"2009-09-02","ADRO"
1350,1370,1330,1350,94129000,"2009-09-03","ADRO"
1340,1350,1330,1340,29657000,"2009-09-04","ADRO"
1330,1350,1320,1330,22099000,"2009-09-07","ADRO"
1380,1380,1310,1380,103898000,"2009-09-08","ADRO"
1360,1400,1350,1360,65541500,"2009-09-09","ADRO"
1370,1380,1360,1370,43461500,"2009-09-10","ADRO"
1370,1390,1360,1370,47976000,"2009-09-11","ADRO"
1350,1370,1340,1350,34895000,"2009-09-14","ADRO"
1350,1380,1350,1350,48492000,"2009-09-15","ADRO"
1370,1380,1360,1370,36220000,"2009-09-16","ADRO"
1390,1420,1370,1390,174021500,"2009-09-17","ADRO"
1400,1420,1380,1400,70917000,"2009-09-24","ADRO"
1400,1420,1370,1400,31764500,"2009-09-25","ADRO"
1410,1420,1380,1410,42514500,"2009-09-28","ADRO"
1420,1440,1410,1420,42666000,"2009-09-29","ADRO"
1430,1440,1400,1430,47690000,"2009-09-30","ADRO"
1420,1430,1410,1420,20927500,"2009-10-01","ADRO"
1400,1410,1390,1400,56182000,"2009-10-02","ADRO"
1420,1420,1390,1420,17955000,"2009-10-05","ADRO"
1440,1460,1420,1440,131097500,"2009-10-06","ADRO"
1410,1460,1400,1410,68913000,"2009-10-07","ADRO"
1390,1430,1390,1390,36239000,"2009-10-08","ADRO"
1400,1420,1390,1400,15256000,"2009-10-09","ADRO"
1380,1410,1370,1380,25759000,"2009-10-12","ADRO"
1390,1410,1380,1390,35548500,"2009-10-13","ADRO"
1430,1430,1400,1430,54991500,"2009-10-14","ADRO"
1450,1470,1430,1450,127273000,"2009-10-15","ADRO"
1460,1470,1440,1460,40549500,"2009-10-16","ADRO"
1530,1530,1430,1530,3,"2009-10-19","ADRO"
1510,1550,1500,1510,147739500,"2009-10-20","ADRO"
1560,1570,1490,1560,181260000,"2009-10-21","ADRO"
1520,1570,1510,1520,97783000,"2009-10-22","ADRO"
1620,1630,1520,1620,3,"2009-10-23","ADRO"
1600,1630,1580,1600,72724000,"2009-10-26","ADRO"
1570,1600,1550,1570,102455000,"2009-10-27","ADRO"
1520,1570,1480,1520,98314500,"2009-10-28","ADRO"
1540,1550,1440,1540,214886500,"2009-10-29","ADRO"
1540,1590,1530,1540,121464500,"2009-10-30","ADRO"
1580,1590,1490,1580,3,"2009-11-02","ADRO"
1510,1590,1510,1510,83275500,"2009-11-03","ADRO"
1560,1570,1530,1560,35743500,"2009-11-04","ADRO"
1540,1550,1520,1540,27438000,"2009-11-05","ADRO"
1540,1570,1540,1540,21206000,"2009-11-06","ADRO"
1540,1560,1530,1540,21785000,"2009-11-09","ADRO"
1510,1570,1510,1510,49441500,"2009-11-10","ADRO"
1550,1560,1510,1550,60859000,"2009-11-11","ADRO"
1620,1660,1570,1620,360070000,"2009-11-12","ADRO"
1710,1710,1600,1710,3,"2009-11-13","ADRO"
1710,1720,1680,1710,248125000,"2009-11-16","ADRO"
1700,1720,1680,1700,105671000,"2009-11-17","ADRO"
1700,1730,1690,1700,134411000,"2009-11-18","ADRO"
1680,1710,1670,1680,59499500,"2009-11-19","ADRO"
1700,1710,1660,1700,114824500,"2009-11-20","ADRO"
1770,1770,1680,1770,177054500,"2009-11-23","ADRO"
1710,1770,1700,1710,188194500,"2009-11-24","ADRO"
1720,1750,1710,1720,154569000,"2009-11-25","ADRO"
1670,1720,1650,1670,158381000,"2009-11-26","ADRO"
1740,1750,1670,1740,408977000,"2009-11-30","ADRO"
1740,1740,1710,1740,57534500,"2009-12-01","ADRO"
1750,1750,1720,1730,43264500,"2009-12-02","ADRO"
1730,1750,1720,1730,43264500,"2009-12-03","ADRO"
1740,1760,1730,1750,76057500,"2009-12-04","ADRO"
1750,1780,1730,1750,243079504,"2009-12-07","ADRO"
1710,1730,1700,1700,28128000,"2009-12-08","ADRO"
1740,1740,1700,1740,30674000,"2009-12-09","ADRO"
1730,1760,1720,1730,52123000,"2009-12-10","ADRO"
1750,1750,1730,1750,40925000,"2009-12-11","ADRO"
1740,1740,1720,1740,37502000,"2009-12-14","ADRO"
1730,1740,1720,1730,22284000,"2009-12-15","ADRO"
1750,1760,1710,1750,106054500,"2009-12-16","ADRO"
1720,1760,1720,1720,42637000,"2009-12-17","ADRO"
1680,1730,1650,1680,87699500,"2009-12-21","ADRO"
1710,1710,1690,1710,41277000,"2009-12-22","ADRO"
1700,1720,1690,1700,11899000,"2009-12-23","ADRO"
1710,1740,1710,1720,26388000,"2009-12-28","ADRO"
1730,1730,1720,1730,14286500,"2009-12-29","ADRO"
1730,1740,1720,1730,51654000,"2009-12-30","ADRO"
1750,1750,1730,1750,26001500,"2010-01-04","ADRO"
1790,1800,1750,1790,212590500,"2010-01-05","ADRO"
1800,1830,1790,1800,230174500,"2010-01-06","ADRO"
1840,1850,1810,1840,152755000,"2010-01-07","ADRO"
1960,1980,1840,1960,3,"2010-01-08","ADRO"
1980,2025,1970,1980,161806500,"2010-01-11","ADRO"
1960,1970,1920,1960,115809000,"2010-01-12","ADRO"
1960,1960,1910,1960,68364500,"2010-01-13","ADRO"
2050,2075,1970,2050,263906000,"2010-01-14","ADRO"
1990,2050,1980,1990,94313500,"2010-01-15","ADRO"
1950,2025,1950,1990,63910500,"2010-01-18","ADRO"
1990,2000,1980,1990,46697000,"2010-01-19","ADRO"
1970,2000,1960,1970,89282000,"2010-01-20","ADRO"
1960,1990,1950,1960,77028000,"2010-01-21","ADRO"
1940,1940,1900,1940,170996000,"2010-01-22","ADRO"
1940,1950,1910,1940,78580000,"2010-01-25","ADRO"
1950,1950,1860,1880,185529500,"2010-01-26","ADRO"
1840,1910,1820,1840,140035500,"2010-01-27","ADRO"
1900,1910,1860,1900,87198500,"2010-01-28","ADRO"
1890,1890,1840,1890,67205500,"2010-01-29","ADRO"
1850,1880,1830,1850,89144000,"2010-02-01","ADRO"
1860,1890,1850,1860,59905000,"2010-02-02","ADRO"
1920,1950,1870,1920,200966000,"2010-02-03","ADRO"
1930,1960,1910,1930,97917500,"2010-02-04","ADRO"
1860,1880,1840,1860,170831000,"2010-02-05","ADRO"
1840,1860,1760,1840,191326000,"2010-02-08","ADRO"
1830,1840,1780,1830,146246000,"2010-02-09","ADRO"
1790,1850,1790,1790,99367500,"2010-02-10","ADRO"
1810,1830,1780,1810,64897500,"2010-02-11","ADRO"
1840,1850,1810,1840,86135000,"2010-02-12","ADRO"
1830,1840,1810,1830,24525500,"2010-02-15","ADRO"
1860,1870,1810,1860,57664000,"2010-02-16","ADRO"
1860,1890,1840,1860,137723000,"2010-02-17","ADRO"
1810,1860,1800,1810,111675500,"2010-02-18","ADRO"
1800,1810,1780,1800,98042000,"2010-02-19","ADRO"
1810,1830,1790,1810,78213000,"2010-02-22","ADRO"
1840,1850,1790,1840,109941000,"2010-02-23","ADRO"
1860,1860,1810,1860,102389000,"2010-02-24","ADRO"
1830,1870,1820,1830,83807000,"2010-02-25","ADRO"
1840,1860,1820,1840,52729500,"2010-03-01","ADRO"
1830,1850,1820,1830,47068500,"2010-03-02","ADRO"
1840,1860,1820,1840,114970000,"2010-03-03","ADRO"
1840,1860,1830,1840,60844000,"2010-03-04","ADRO"
1850,1860,1840,1850,35850500,"2010-03-05","ADRO"
1860,1880,1860,1860,81749500,"2010-03-08","ADRO"
1870,1880,1860,1870,52123000,"2010-03-09","ADRO"
1890,1910,1860,1890,136544000,"2010-03-10","ADRO"
1890,1900,1870,1890,47044500,"2010-03-11","ADRO"
1880,1890,1870,1880,24129500,"2010-03-12","ADRO"
1870,1880,1860,1870,31597500,"2010-03-15","ADRO"
1920,1920,1880,1920,194101000,"2010-03-17","ADRO"
1900,1930,1890,1900,100901500,"2010-03-18","ADRO"
1880,1910,1880,1880,91620500,"2010-03-19","ADRO"
1840,1880,1830,1840,74255000,"2010-03-22","ADRO"
1830,1860,1820,1830,59109000,"2010-03-23","ADRO"
1880,1880,1830,1880,112399000,"2010-03-24","ADRO"
1860,1890,1860,1860,100361000,"2010-03-25","ADRO"
1870,1890,1860,1870,63653500,"2010-03-26","ADRO"
1890,1910,1870,1890,122076000,"2010-03-29","ADRO"
1910,1930,1900,1910,116515000,"2010-03-30","ADRO"
1960,1980,1890,1960,298866000,"2010-03-31","ADRO"
2025,2050,1970,2025,285992000,"2010-04-01","ADRO"
2025,2100,2025,2075,148704000,"2010-04-05","ADRO"
2100,2150,2050,2100,198836500,"2010-04-06","ADRO"
2150,2200,2100,2150,173661000,"2010-04-07","ADRO"
2100,2150,2075,2100,86537000,"2010-04-08","ADRO"
2125,2150,2100,2125,58389000,"2010-04-09","ADRO"
2150,2175,2125,2150,56845500,"2010-04-12","ADRO"
2150,2175,2100,2175,75380500,"2010-04-13","ADRO"
2150,2175,2125,2150,63514500,"2010-04-14","ADRO"
2200,2225,2150,2200,158957500,"2010-04-15","ADRO"
2225,2250,2175,2225,115278500,"2010-04-16","ADRO"
2175,2200,2125,2175,137157500,"2010-04-19","ADRO"
2200,2200,2150,2200,61955500,"2010-04-20","ADRO"
2200,2225,2175,2200,81381500,"2010-04-21","ADRO"
2250,2250,2175,2250,85029000,"2010-04-22","ADRO"
2200,2250,2175,2200,49570500,"2010-04-23","ADRO"
2200,2225,2175,2200,39372500,"2010-04-26","ADRO"
2200,2200,2150,2200,44070500,"2010-04-27","ADRO"
2150,2200,2125,2150,68618500,"2010-04-28","ADRO"
2125,2175,2125,2125,29307500,"2010-04-29","ADRO"
2200,2225,2150,2200,78900500,"2010-04-30","ADRO"
2125,2175,2125,2125,44896000,"2010-05-03","ADRO"
2125,2175,2100,2125,53630000,"2010-05-04","ADRO"
1980,2100,1970,1980,225471500,"2010-05-05","ADRO"
2000,2025,1930,2000,116565500,"2010-05-06","ADRO"
1930,1970,1900,1930,134949000,"2010-05-07","ADRO"
1970,2025,1950,2000,99329000,"2010-05-10","ADRO"
2025,2125,1990,2050,189316000,"2010-05-11","ADRO"
2100,2100,2050,2100,54026000,"2010-05-12","ADRO"
2075,2125,2075,2075,40455500,"2010-05-14","ADRO"
2050,2075,2000,2050,63171500,"2010-05-17","ADRO"
2050,2075,2025,2050,22905000,"2010-05-18","ADRO"
1950,2025,1950,1950,133169500,"2010-05-19","ADRO"
1920,1990,1900,1920,117755000,"2010-05-20","ADRO"
1840,1870,1810,1840,165991000,"2010-05-21","ADRO"
1800,1880,1790,1800,102780000,"2010-05-24","ADRO"
1720,1790,1700,1720,174021500,"2010-05-25","ADRO"
1890,1900,1760,1890,3,"2010-05-26","ADRO"
1910,1930,1810,1910,112036000,"2010-05-27","ADRO"
2000,2025,1920,2000,140424500,"2010-05-31","ADRO"
1920,1990,1910,1920,78072000,"2010-06-01","ADRO"
1930,1970,1880,1930,89736500,"2010-06-02","ADRO"
1950,1980,1940,1950,91680500,"2010-06-03","ADRO"
1940,1940,1910,1940,39245500,"2010-06-04","ADRO"
1840,1870,1820,1840,117793000,"2010-06-07","ADRO"
1850,1860,1830,1850,50464500,"2010-06-08","ADRO"
1860,1870,1830,1860,45883000,"2010-06-09","ADRO"
1860,1870,1850,1860,27144000,"2010-06-10","ADRO"
1870,1890,1860,1870,43398000,"2010-06-11","ADRO"
1890,1900,1870,1890,24821500,"2010-06-14","ADRO"
1880,1900,1870,1880,34836000,"2010-06-15","ADRO"
1970,2000,1900,1970,227316000,"2010-06-16","ADRO"
1980,1990,1960,1980,65421000,"2010-06-17","ADRO"
1980,2000,1970,1980,80183000,"2010-06-18","ADRO"
2075,2100,2000,2075,214058000,"2010-06-21","ADRO"
2000,2075,1990,2000,97657500,"2010-06-22","ADRO"
2025,2025,1990,2025,55183500,"2010-06-23","ADRO"
1990,2050,1990,1990,35276500,"2010-06-24","ADRO"
2025,2025,1990,2025,24382000,"2010-06-25","ADRO"
2050,2075,2025,2050,28703500,"2010-06-28","ADRO"
1970,2050,1960,1970,56475000,"2010-06-29","ADRO"
1990,2000,1930,1990,56187000,"2010-06-30","ADRO"
1970,1980,1940,1970,36407500,"2010-07-01","ADRO"
1990,1990,1980,1990,39110500,"2010-07-02","ADRO"
1990,2000,1980,1990,27733500,"2010-07-05","ADRO"
2025,2050,1980,2025,50155000,"2010-07-06","ADRO"
1990,2025,1980,1990,30593000,"2010-07-07","ADRO"
2025,2050,2000,2025,91244000,"2010-07-08","ADRO"
2050,2050,2000,2050,81778000,"2010-07-09","ADRO"
2025,2050,2000,2025,63066000,"2010-07-12","ADRO"
2025,2025,2000,2025,27180000,"2010-07-13","ADRO"
2050,2075,2025,2050,74311500,"2010-07-14","ADRO"
2025,2050,2000,2025,50396500,"2010-07-15","ADRO"
2025,2025,1990,2025,27517500,"2010-07-16","ADRO"
1990,2000,1980,1990,11243000,"2010-07-19","ADRO"
2000,2025,1990,2000,32258000,"2010-07-20","ADRO"
2025,2025,1990,2025,56157000,"2010-07-21","ADRO"
2025,2025,1990,2025,26389000,"2010-07-22","ADRO"
2050,2075,2025,2050,106837000,"2010-07-23","ADRO"
2025,2075,2025,2025,102692000,"2010-07-26","ADRO"
2025,2100,2025,2025,83911500,"2010-07-27","ADRO"
2075,2075,2025,2075,72382000,"2010-07-28","ADRO"
2050,2075,2025,2050,57503500,"2010-07-29","ADRO"
2000,2050,2000,2000,23752000,"2010-07-30","ADRO"
2050,2050,2000,2050,62943000,"2010-08-02","ADRO"
2025,2100,2000,2025,82788500,"2010-08-03","ADRO"
2025,2050,2000,2025,30807500,"2010-08-04","ADRO"
2050,2050,2025,2050,33380000,"2010-08-05","ADRO"
2125,2125,2025,2125,113584500,"2010-08-06","ADRO"
2125,2150,2100,2125,51556000,"2010-08-09","ADRO"
2100,2125,2050,2100,47041000,"2010-08-10","ADRO"
2075,2100,2050,2075,29407000,"2010-08-11","ADRO"
2050,2050,2000,2050,48748000,"2010-08-12","ADRO"
2075,2075,2025,2075,26049000,"2010-08-13","ADRO"
2050,2075,2025,2050,25861000,"2010-08-16","ADRO"
2100,2100,2025,2100,41630500,"2010-08-18","ADRO"
2100,2125,2050,2100,67908500,"2010-08-19","ADRO"
2100,2100,2050,2100,14999500,"2010-08-20","ADRO"
2075,2100,2050,2075,19670000,"2010-08-23","ADRO"
2050,2075,2025,2050,26609500,"2010-08-24","ADRO"
2050,2050,2025,2050,27810500,"2010-08-25","ADRO"
2025,2050,1990,2025,94836500,"2010-08-26","ADRO"
1990,2025,1970,1990,60531000,"2010-08-27","ADRO"
1980,2025,1960,1980,55301500,"2010-08-30","ADRO"
1900,1960,1880,1900,161802500,"2010-08-31","ADRO"
1870,1900,1840,1870,186639500,"2010-09-01","ADRO"
1790,1880,1760,1790,294859500,"2010-09-02","ADRO"
1840,1850,1810,1840,121359500,"2010-09-03","ADRO"
1920,1950,1850,1920,215561000,"2010-09-06","ADRO"
1940,1960,1900,1940,101304000,"2010-09-07","ADRO"
1970,2025,1960,2000,201779500,"2010-09-15","ADRO"
2100,2100,2000,2100,156250000,"2010-09-16","ADRO"
2150,2150,2075,2150,155222500,"2010-09-17","ADRO"
2050,2150,2025,2050,44473000,"2010-09-20","ADRO"
2025,2075,1990,2025,66406000,"2010-09-21","ADRO"
1980,2025,1950,1980,54815000,"2010-09-22","ADRO"
1980,1990,1960,1980,17062000,"2010-09-23","ADRO"
2025,2025,1980,2025,28690500,"2010-09-24","ADRO"
2075,2100,2025,2075,102206000,"2010-09-27","ADRO"
2050,2125,2025,2050,121368000,"2010-09-28","ADRO"
2050,2075,2025,2050,20505000,"2010-09-29","ADRO"
2025,2075,2000,2025,71403500,"2010-09-30","ADRO"
2050,2075,2025,2050,47987000,"2010-10-01","ADRO"
2025,2100,2025,2025,33272500,"2010-10-04","ADRO"
2050,2050,2000,2050,53478500,"2010-10-05","ADRO"
2100,2100,2050,2100,93891500,"2010-10-06","ADRO"
2050,2100,2025,2050,63328000,"2010-10-07","ADRO"
2050,2075,2025,2050,43965000,"2010-10-08","ADRO"
2075,2075,2025,2075,139750000,"2010-10-11","ADRO"
2050,2075,2025,2050,17197500,"2010-10-12","ADRO"
2100,2100,2050,2100,55923500,"2010-10-13","ADRO"
2175,2200,2075,2175,172124500,"2010-10-14","ADRO"
2225,2250,2150,2225,93850500,"2010-10-15","ADRO"
2175,2225,2150,2175,66456000,"2010-10-18","ADRO"
2175,2175,2150,2175,16708000,"2010-10-19","ADRO"
2125,2150,2100,2125,49341000,"2010-10-20","ADRO"
2125,2150,2100,2125,23250000,"2010-10-21","ADRO"
2250,2300,2125,2250,149841000,"2010-10-22","ADRO"
2175,2250,2150,2175,82744000,"2010-10-25","ADRO"
2200,2225,2175,2200,23376000,"2010-10-26","ADRO"
2100,2200,2075,2100,56521500,"2010-10-27","ADRO"
2125,2125,2100,2125,15057000,"2010-10-28","ADRO"
2100,2125,2075,2100,15114000,"2010-10-29","ADRO"
2125,2150,2100,2125,34748000,"2010-11-01","ADRO"
2125,2150,2100,2125,23941000,"2010-11-02","ADRO"
2150,2200,2125,2150,50069000,"2010-11-03","ADRO"
2225,2225,2175,2225,114360000,"2010-11-04","ADRO"
2275,2325,2225,2275,202973500,"2010-11-05","ADRO"
2350,2400,2275,2350,163219500,"2010-11-08","ADRO"
2500,2500,2350,2500,178930500,"2010-11-09","ADRO"
2400,2500,2400,2400,113166500,"2010-11-10","ADRO"
2450,2450,2400,2450,28490000,"2010-11-11","ADRO"
2400,2450,2375,2400,52552500,"2010-11-12","ADRO"
2400,2450,2350,2400,24191500,"2010-11-15","ADRO"
2475,2500,2425,2475,47455000,"2010-11-16","ADRO"
2450,2475,2400,2450,51183000,"2010-11-18","ADRO"
2450,2500,2425,2450,63008500,"2010-11-19","ADRO"
2450,2475,2450,2450,25019500,"2010-11-22","ADRO"
2425,2450,2350,2425,37022000,"2010-11-23","ADRO"
2400,2425,2325,2400,33234000,"2010-11-24","ADRO"
2350,2425,2350,2350,22404000,"2010-11-25","ADRO"
2325,2350,2300,2325,53527500,"2010-11-26","ADRO"
2300,2325,2275,2300,26296500,"2010-11-29","ADRO"
2325,2375,2300,2325,68138000,"2010-11-30","ADRO"
2375,2375,2300,2375,22694500,"2010-12-01","ADRO"
2400,2475,2375,2400,74685500,"2010-12-02","ADRO"
2375,2450,2350,2375,42967500,"2010-12-03","ADRO"
2475,2475,2400,2475,83583500,"2010-12-06","ADRO"
2625,2625,2475,2625,177109000,"2010-12-08","ADRO"
2625,2650,2575,2625,97324500,"2010-12-09","ADRO"
2600,2625,2575,2600,40128000,"2010-12-10","ADRO"
2575,2650,2550,2575,22359500,"2010-12-13","ADRO"
2550,2600,2525,2550,24063000,"2010-12-14","ADRO"
2550,2550,2500,2550,40172500,"2010-12-15","ADRO"
2525,2550,2500,2525,58893500,"2010-12-16","ADRO"
2300,2600,2250,2300,81162500,"2010-12-17","ADRO"
2500,2575,2475,2500,30452000,"2010-12-20","ADRO"
2550,2575,2500,2550,22062500,"2010-12-21","ADRO"
2475,2550,2425,2475,16659500,"2010-12-22","ADRO"
2525,2550,2450,2525,14708500,"2010-12-23","ADRO"
2525,2525,2500,2525,8199500,"2010-12-27","ADRO"
2500,2525,2500,2500,8293500,"2010-12-28","ADRO"
2525,2550,2500,2525,14375000,"2010-12-29","ADRO"
2550,2550,2500,2550,19802000,"2010-12-30","ADRO"
2675,2675,2525,2675,147849500,"2011-01-03","ADRO"
2875,2900,2675,2875,94667500,"2011-01-04","ADRO"
2850,2850,2750,2850,56025500,"2011-01-05","ADRO"
2775,2850,2725,2775,44333500,"2011-01-06","ADRO"
2700,2725,2650,2700,43283500,"2011-01-07","ADRO"
2500,2700,2500,2500,101623500,"2011-01-10","ADRO"
2475,2600,2450,2475,61287000,"2011-01-11","ADRO"
2625,2625,2500,2625,78434000,"2011-01-12","ADRO"
2625,2675,2575,2625,58937500,"2011-01-13","ADRO"
2625,2625,2550,2625,25063000,"2011-01-14","ADRO"
2575,2625,2525,2575,45514000,"2011-01-17","ADRO"
2675,2675,2550,2675,83178500,"2011-01-18","ADRO"
2650,2725,2600,2650,55959000,"2011-01-19","ADRO"
2450,2625,2425,2450,69369500,"2011-01-20","ADRO"
2350,2425,2300,2350,102465500,"2011-01-21","ADRO"
2350,2375,2300,2350,56096000,"2011-01-24","ADRO"
2475,2475,2350,2475,54391500,"2011-01-25","ADRO"
2400,2475,2375,2400,47472000,"2011-01-26","ADRO"
2425,2475,2400,2425,42968000,"2011-01-27","ADRO"
2375,2400,2325,2375,87570500,"2011-01-28","ADRO"
2250,2350,2225,2250,119446500,"2011-01-31","ADRO"
2400,2400,2275,2400,132754500,"2011-02-01","ADRO"
2500,2500,2450,2500,73500000,"2011-02-02","ADRO"
2450,2500,2425,2450,27018000,"2011-02-04","ADRO"
2400,2475,2375,2400,69352500,"2011-02-07","ADRO"
2350,2425,2350,2350,58314500,"2011-02-08","ADRO"
2300,2375,2275,2300,48013500,"2011-02-09","ADRO"
2300,2325,2250,2300,56384500,"2011-02-10","ADRO"
2375,2400,2250,2375,43984000,"2011-02-11","ADRO"
2425,2425,2375,2425,26623000,"2011-02-14","ADRO"
2375,2400,2350,2375,44981500,"2011-02-16","ADRO"
2375,2375,2325,2375,27802000,"2011-02-17","ADRO"
2425,2475,2350,2425,50201500,"2011-02-18","ADRO"
2475,2475,2425,2475,43370500,"2011-02-21","ADRO"
2375,2425,2375,2375,50539000,"2011-02-22","ADRO"
2450,2500,2375,2450,51379000,"2011-02-23","ADRO"
2450,2475,2400,2450,52395500,"2011-02-24","ADRO"
2475,2500,2425,2475,57902000,"2011-02-25","ADRO"
2450,2450,2400,2450,23987000,"2011-02-28","ADRO"
2425,2475,2400,2425,32059500,"2011-03-01","ADRO"
2350,2425,2325,2350,52159500,"2011-03-02","ADRO"
2325,2375,2325,2325,27893000,"2011-03-03","ADRO"
2375,2375,2325,2375,37845000,"2011-03-04","ADRO"
2375,2400,2350,2375,26502500,"2011-03-07","ADRO"
2400,2425,2375,2400,33728000,"2011-03-08","ADRO"
2350,2400,2350,2350,33953000,"2011-03-09","ADRO"
2325,2375,2325,2325,26646000,"2011-03-10","ADRO"
2325,2350,2275,2325,36429000,"2011-03-11","ADRO"
2400,2425,2300,2400,77861000,"2011-03-14","ADRO"
2400,2400,2325,2400,66820500,"2011-03-15","ADRO"
2375,2400,2350,2375,34260000,"2011-03-16","ADRO"
2375,2400,2325,2375,29756000,"2011-03-17","ADRO"
2375,2400,2325,2375,56890000,"2011-03-18","ADRO"
2325,2375,2275,2325,98817500,"2011-03-21","ADRO"
2225,2325,2200,2225,119662500,"2011-03-22","ADRO"
2225,2225,2225,2225,0,"2011-03-23","ADRO"
2275,2300,2225,2275,100761500,"2011-03-24","ADRO"
2275,2325,2250,2275,80552000,"2011-03-25","ADRO"
2300,2300,2250,2300,18235000,"2011-03-28","ADRO"
2275,2300,2250,2275,51185500,"2011-03-29","ADRO"
2225,2300,2225,2225,60939000,"2011-03-30","ADRO"
2200,2250,2175,2200,111031000,"2011-03-31","ADRO"
2275,2300,2200,2275,139141500,"2011-04-01","ADRO"
2350,2350,2250,2350,84109000,"2011-04-04","ADRO"
2300,2350,2300,2300,41311500,"2011-04-05","ADRO"
2350,2350,2300,2350,31718500,"2011-04-06","ADRO"
2325,2350,2275,2325,39684500,"2011-04-07","ADRO"
2300,2325,2275,2300,41358500,"2011-04-08","ADRO"
2300,2300,2275,2300,14199500,"2011-04-11","ADRO"
2275,2300,2250,2275,56453000,"2011-04-12","ADRO"
2275,2300,2250,2275,52916000,"2011-04-13","ADRO"
2250,2300,2250,2250,57245000,"2011-04-14","ADRO"
2275,2300,2225,2275,58703000,"2011-04-15","ADRO"
2225,2275,2225,2225,26212000,"2011-04-18","ADRO"
2225,2250,2200,2225,32631500,"2011-04-19","ADRO"
2250,2275,2225,2250,63640000,"2011-04-20","ADRO"
2225,2275,2225,2225,104494000,"2011-04-21","ADRO"
2250,2250,2225,2250,12269500,"2011-04-25","ADRO"
2225,2250,2200,2225,59596000,"2011-04-26","ADRO"
2200,2250,2200,2200,27990500,"2011-04-27","ADRO"
2225,2250,2200,2225,31313500,"2011-04-28","ADRO"
2200,2250,2200,2200,32164500,"2011-04-29","ADRO"
2225,2250,2200,2225,23131500,"2011-05-02","ADRO"
2225,2250,2200,2225,54368000,"2011-05-03","ADRO"
2250,2275,2225,2250,41186000,"2011-05-04","ADRO"
2325,2375,2250,2325,235200500,"2011-05-05","ADRO"
2300,2350,2275,2300,89128500,"2011-05-06","ADRO"
2325,2325,2275,2325,24530000,"2011-05-09","ADRO"
2300,2325,2275,2300,33579000,"2011-05-10","ADRO"
2325,2325,2300,2325,49388000,"2011-05-11","ADRO"
2250,2300,2250,2250,41996000,"2011-05-12","ADRO"
2275,2275,2225,2275,47774500,"2011-05-13","ADRO"
2250,2250,2200,2250,22293500,"2011-05-16","ADRO"
2350,2350,2250,2350,192628500,"2011-05-18","ADRO"
2375,2400,2350,2375,75975500,"2011-05-19","ADRO"
2375,2375,2350,2375,41824000,"2011-05-20","ADRO"
2325,2350,2300,2325,67058500,"2011-05-23","ADRO"
2325,2325,2275,2325,33396500,"2011-05-24","ADRO"
2375,2375,2300,2375,62652000,"2011-05-25","ADRO"
2375,2400,2350,2375,61492000,"2011-05-26","ADRO"
2400,2400,2350,2400,43270000,"2011-05-27","ADRO"
2375,2400,2350,2375,37554500,"2011-05-30","ADRO"
2450,2475,2375,2450,319769000,"2011-05-31","ADRO"
2425,2450,2400,2425,59446000,"2011-06-01","ADRO"
2450,2450,2375,2450,58025500,"2011-06-03","ADRO"
2475,2500,2425,2475,83452500,"2011-06-06","ADRO"
2475,2475,2425,2475,28266000,"2011-06-07","ADRO"
2450,2475,2425,2450,55731000,"2011-06-08","ADRO"
2450,2475,2425,2450,17417000,"2011-06-09","ADRO"
2400,2475,2400,2400,16985500,"2011-06-10","ADRO"
2400,2400,2350,2400,45760000,"2011-06-13","ADRO"
2425,2425,2350,2425,48489500,"2011-06-14","ADRO"
2400,2450,2375,2400,12957000,"2011-06-15","ADRO"
2350,2375,2300,2350,27942000,"2011-06-16","ADRO"
2275,2350,2250,2275,47279500,"2011-06-17","ADRO"
2300,2350,2275,2300,15524500,"2011-06-20","ADRO"
2375,2375,2325,2375,39238000,"2011-06-21","ADRO"
2375,2400,2350,2375,16782500,"2011-06-22","ADRO"
2350,2400,2350,2350,19036000,"2011-06-23","ADRO"
2375,2400,2325,2375,32325000,"2011-06-24","ADRO"
2375,2400,2350,2375,14011000,"2011-06-27","ADRO"
2400,2425,2375,2400,34418000,"2011-06-28","ADRO"
2450,2475,2425,2450,67064500,"2011-06-30","ADRO"
2500,2525,2450,2500,84017000,"2011-07-01","ADRO"
2500,2500,2500,2500,0,"2011-07-04","ADRO"
2500,2550,2500,2500,34710500,"2011-07-05","ADRO"
2525,2600,2500,2525,61315500,"2011-07-06","ADRO"
2550,2575,2525,2550,48175000,"2011-07-07","ADRO"
2600,2600,2575,2600,35780500,"2011-07-08","ADRO"
2575,2600,2550,2575,44352000,"2011-07-11","ADRO"
2475,2575,2450,2475,53920500,"2011-07-12","ADRO"
2525,2525,2450,2525,21921500,"2011-07-13","ADRO"
2500,2525,2500,2500,31391500,"2011-07-14","ADRO"
2550,2575,2500,2550,27400500,"2011-07-15","ADRO"
2600,2625,2550,2600,37476000,"2011-07-18","ADRO"
2575,2600,2525,2575,13096500,"2011-07-19","ADRO"
2575,2600,2550,2575,25106000,"2011-07-20","ADRO"
2525,2575,2525,2525,26378000,"2011-07-21","ADRO"
2525,2575,2500,2525,46810500,"2011-07-22","ADRO"
2500,2550,2475,2500,25116000,"2011-07-25","ADRO"
2575,2600,2525,2575,34656000,"2011-07-26","ADRO"
2600,2600,2550,2600,29992000,"2011-07-27","ADRO"
2675,2700,2550,2675,107957000,"2011-07-28","ADRO"
2650,2700,2650,2650,56912000,"2011-07-29","ADRO"
2675,2700,2650,2675,23569500,"2011-08-01","ADRO"
2650,2675,2625,2650,18455500,"2011-08-02","ADRO"
2600,2650,2550,2600,18215500,"2011-08-03","ADRO"
2600,2675,2550,2600,13145500,"2011-08-04","ADRO"
2375,2500,2325,2375,70954000,"2011-08-05","ADRO"
2325,2350,2275,2325,74459000,"2011-08-08","ADRO"
2175,2350,2150,2175,72402500,"2011-08-09","ADRO"
2450,2450,2250,2450,71230000,"2011-08-10","ADRO"
2325,2400,2275,2325,125904000,"2011-08-11","ADRO"
2325,2375,2300,2325,71796500,"2011-08-12","ADRO"
2350,2375,2300,2350,70801000,"2011-08-15","ADRO"
2350,2450,2350,2350,85566000,"2011-08-16","ADRO"
2400,2425,2350,2400,43435000,"2011-08-18","ADRO"
2250,2350,2225,2250,94433500,"2011-08-19","ADRO"
2225,2300,2175,2225,38336000,"2011-08-22","ADRO"
2250,2300,2200,2250,41823000,"2011-08-23","ADRO"
2125,2300,2125,2125,137505500,"2011-08-24","ADRO"
2100,2175,2050,2100,115024000,"2011-08-25","ADRO"
2025,2050,1990,2025,112388000,"2011-08-26","ADRO"
1990,2125,1990,1990,86014000,"2011-09-05","ADRO"
2025,2025,1980,2025,51780000,"2011-09-06","ADRO"
2075,2100,2025,2075,109596000,"2011-09-07","ADRO"
2050,2100,2025,2050,81779000,"2011-09-08","ADRO"
2025,2050,2000,2025,79640000,"2011-09-09","ADRO"
1970,2000,1950,1970,73218500,"2011-09-12","ADRO"
1970,2025,1960,1970,37654500,"2011-09-13","ADRO"
1960,2025,1950,1960,71411000,"2011-09-14","ADRO"
1940,1990,1930,1940,56271500,"2011-09-15","ADRO"
1980,2000,1950,1980,66977000,"2011-09-16","ADRO"
1940,1970,1930,1940,39807500,"2011-09-19","ADRO"
1920,1940,1900,1920,54157500,"2011-09-20","ADRO"
1900,1930,1890,1900,43913000,"2011-09-21","ADRO"
1710,1860,1700,1710,84562000,"2011-09-22","ADRO"
1650,1720,1560,1650,115505500,"2011-09-23","ADRO"
1520,1630,1430,1520,194909500,"2011-09-26","ADRO"
1630,1650,1570,1630,118055000,"2011-09-27","ADRO"
1690,1720,1600,1690,148576500,"2011-09-28","ADRO"
1730,1750,1660,1730,93751000,"2011-09-29","ADRO"
1720,1780,1700,1720,103593000,"2011-09-30","ADRO"
1610,1690,1610,1610,67945500,"2011-10-03","ADRO"
1530,1620,1500,1530,65777500,"2011-10-04","ADRO"
1530,1580,1510,1530,113886500,"2011-10-05","ADRO"
1680,1700,1570,1680,129253000,"2011-10-06","ADRO"
1680,1760,1610,1680,54429000,"2011-10-07","ADRO"
1670,1690,1640,1670,19023500,"2011-10-10","ADRO"
1780,1790,1720,1780,98423500,"2011-10-11","ADRO"
1860,1870,1760,1860,129680000,"2011-10-12","ADRO"
1860,1920,1850,1860,137845500,"2011-10-13","ADRO"
1900,1910,1840,1900,60514000,"2011-10-14","ADRO"
1960,1960,1930,1960,85648000,"2011-10-17","ADRO"
1880,1930,1860,1880,63803500,"2011-10-18","ADRO"
1980,1990,1920,1980,80682500,"2011-10-19","ADRO"
1900,1970,1870,1900,89142500,"2011-10-20","ADRO"
1910,1930,1890,1910,44895000,"2011-10-21","ADRO"
1950,1990,1940,1950,83871000,"2011-10-24","ADRO"
2000,2000,1960,2000,60454000,"2011-10-25","ADRO"
2000,2025,1970,2000,48511500,"2011-10-26","ADRO"
2075,2125,2025,2075,154383500,"2011-10-27","ADRO"
2125,2150,2075,2125,77957000,"2011-10-28","ADRO"
2025,2125,2025,2025,30339500,"2011-10-31","ADRO"
1990,2100,1980,1990,75069500,"2011-11-01","ADRO"
2050,2075,1930,2050,80186000,"2011-11-02","ADRO"
2000,2025,1980,2000,46059500,"2011-11-03","ADRO"
2050,2075,2025,2050,58505500,"2011-11-04","ADRO"
2075,2100,2050,2075,33289000,"2011-11-07","ADRO"
2075,2100,2075,2075,14805000,"2011-11-08","ADRO"
2150,2150,2075,2150,48936500,"2011-11-09","ADRO"
2075,2075,2025,2075,36365000,"2011-11-10","ADRO"
2050,2075,2025,2050,18178000,"2011-11-11","ADRO"
2050,2100,2025,2050,20500000,"2011-11-14","ADRO"
2000,2050,1990,2000,36347000,"2011-11-15","ADRO"
2025,2025,1990,2025,32316500,"2011-11-16","ADRO"
2000,2000,1980,2000,31995500,"2011-11-17","ADRO"
1960,1990,1950,1960,28652000,"2011-11-18","ADRO"
1880,1940,1850,1880,65958500,"2011-11-21","ADRO"
1920,1920,1860,1920,147529500,"2011-11-22","ADRO"
1910,1910,1870,1910,50361000,"2011-11-23","ADRO"
1910,1930,1890,1910,37784000,"2011-11-24","ADRO"
1870,1890,1830,1870,39462500,"2011-11-25","ADRO"
1900,1920,1880,1900,79344000,"2011-11-28","ADRO"
1900,1920,1880,1900,60766000,"2011-11-29","ADRO"
1910,1960,1890,1910,85555000,"2011-11-30","ADRO"
1910,1910,1910,1910,0,"2011-12-01","ADRO"
1970,1970,1930,1970,33894000,"2011-12-02","ADRO"
1970,1980,1950,1970,18495000,"2011-12-05","ADRO"
1970,1970,1940,1970,22138500,"2011-12-06","ADRO"
2000,2025,1970,2000,74346500,"2011-12-07","ADRO"
1990,2000,1980,1990,12489500,"2011-12-08","ADRO"
1920,1980,1920,1920,46272000,"2011-12-09","ADRO"
1930,1960,1920,1930,35392500,"2011-12-12","ADRO"
1880,1920,1870,1880,50863000,"2011-12-13","ADRO"
1860,1900,1840,1860,50104000,"2011-12-14","ADRO"
1820,1820,1790,1820,96946000,"2011-12-15","ADRO"
1840,1840,1820,1840,65983000,"2011-12-16","ADRO"
1840,1840,1840,1840,0,"2011-12-19","ADRO"
1730,1790,1730,1730,110809500,"2011-12-20","ADRO"
1760,1790,1750,1760,70107000,"2011-12-21","ADRO"
1760,1780,1740,1760,44919500,"2011-12-22","ADRO"
1770,1790,1760,1770,45348000,"2011-12-23","ADRO"
1780,1790,1760,1780,9550000,"2011-12-27","ADRO"
1770,1780,1750,1770,28297000,"2011-12-28","ADRO"
1760,1770,1740,1760,37153500,"2011-12-29","ADRO"
1770,1790,1760,1770,26921000,"2011-12-30","ADRO"
1760,1770,1750,1760,6244000,"2012-01-02","ADRO"
1810,1820,1770,1810,109473500,"2012-01-03","ADRO"
1830,1830,1810,1830,69199000,"2012-01-04","ADRO"
1790,1830,1780,1790,56594500,"2012-01-05","ADRO"
1770,1800,1760,1770,33691500,"2012-01-06","ADRO"
1780,1790,1760,1780,48736000,"2012-01-09","ADRO"
1820,1820,1770,1820,83169000,"2012-01-10","ADRO"
1810,1830,1790,1810,44526500,"2012-01-11","ADRO"
1810,1810,1790,1810,26521000,"2012-01-12","ADRO"
1810,1820,1790,1810,0,"2012-01-13","ADRO"
1780,1800,1760,1780,32394500,"2012-01-16","ADRO"
1800,1800,1780,1800,30607000,"2012-01-17","ADRO"
1820,1820,1790,1820,46157000,"2012-01-18","ADRO"
1830,1850,1820,1830,82844500,"2012-01-19","ADRO"
1820,1850,1800,1820,30959000,"2012-01-20","ADRO"
1830,1840,1820,1830,23794000,"2012-01-24","ADRO"
1840,1850,1830,1840,22560500,"2012-01-25","ADRO"
1840,1850,1830,1840,35048500,"2012-01-26","ADRO"
1860,1860,1830,1860,54394500,"2012-01-27","ADRO"
1820,1860,1820,1820,33197500,"2012-01-30","ADRO"
1830,1840,1810,1830,41717000,"2012-01-31","ADRO"
1870,1880,1790,1870,109242500,"2012-02-01","ADRO"
1960,1960,1870,1960,173686500,"2012-02-02","ADRO"
1920,1980,1920,1920,79857500,"2012-02-03","ADRO"
1940,1980,1930,1940,51627500,"2012-02-06","ADRO"
1980,2000,1940,1980,76332500,"2012-02-07","ADRO"
2000,2025,1950,2000,60496000,"2012-02-08","ADRO"
1980,2000,1970,1980,42069000,"2012-02-09","ADRO"
1930,1990,1910,1930,55392500,"2012-02-10","ADRO"
1950,1950,1920,1950,22403500,"2012-02-13","ADRO"
1920,1950,1900,1920,32004500,"2012-02-14","ADRO"
1950,1960,1920,1950,53989000,"2012-02-15","ADRO"
1920,1940,1910,1920,22920000,"2012-02-16","ADRO"
1980,1980,1930,1980,56603000,"2012-02-17","ADRO"
1990,2000,1960,1990,37086500,"2012-02-20","ADRO"
1990,1990,1970,1990,23978000,"2012-02-21","ADRO"
2000,2000,1960,2000,49687000,"2012-02-22","ADRO"
1960,2000,1960,1960,25113500,"2012-02-23","ADRO"
1920,1960,1900,1920,78847000,"2012-02-24","ADRO"
1890,1920,1870,1890,39431000,"2012-02-27","ADRO"
1900,1900,1870,1900,53106500,"2012-02-28","ADRO"
1920,1930,1890,1920,60738000,"2012-02-29","ADRO"
1900,1920,1900,1900,17745500,"2012-03-01","ADRO"
1970,1970,1920,1970,53511500,"2012-03-02","ADRO"
1950,1970,1930,1950,16892500,"2012-03-05","ADRO"
1930,1940,1920,1930,30519000,"2012-03-06","ADRO"
1920,1920,1900,1920,27478000,"2012-03-07","ADRO"
1930,1940,1920,1930,16922000,"2012-03-08","ADRO"
1920,1920,1900,1920,27478000,"2012-03-09","ADRO"
1950,1970,1940,1950,10183500,"2012-03-12","ADRO"
1940,1970,1940,1940,7778000,"2012-03-13","ADRO"
1970,1980,1960,1970,38725000,"2012-03-14","ADRO"
1940,1980,1920,1940,43737000,"2012-03-15","ADRO"
1920,1950,1910,1920,26718000,"2012-03-16","ADRO"
1910,1940,1910,1910,16963000,"2012-03-19","ADRO"
1920,1930,1900,1920,22536500,"2012-03-20","ADRO"
1900,1930,1870,1900,119582500,"2012-03-21","ADRO"
1900,1910,1870,1900,33996500,"2012-03-22","ADRO"
1890,1930,1880,1890,98912500,"2012-03-26","ADRO"
1890,1920,1870,1890,96593500,"2012-03-27","ADRO"
1930,1930,1890,1930,72951000,"2012-03-28","ADRO"
1920,1930,1910,1920,33582000,"2012-03-29","ADRO"
1930,1930,1910,1930,43464000,"2012-03-30","ADRO"
1960,1960,1930,1960,31610500,"2012-04-02","ADRO"
1960,1960,1960,1960,0,"2012-04-03","ADRO"
1910,1950,1900,1910,51494000,"2012-04-04","ADRO"
1910,1920,1890,1910,22924000,"2012-04-05","ADRO"
1900,1920,1890,1900,7906500,"2012-04-09","ADRO"
1880,1910,1880,1880,22558000,"2012-04-10","ADRO"
1830,1880,1820,1830,72659500,"2012-04-11","ADRO"
1810,1860,1800,1810,72588500,"2012-04-12","ADRO"
1830,1840,1820,1830,32785000,"2012-04-13","ADRO"
1820,1840,1810,1820,12030000,"2012-04-16","ADRO"
1810,1840,1800,1810,34435500,"2012-04-17","ADRO"
1820,1860,1810,1820,64683000,"2012-04-18","ADRO"
1810,1820,1790,1810,43112500,"2012-04-19","ADRO"
1800,1800,1770,1800,35676000,"2012-04-20","ADRO"
1800,1810,1780,1800,31130500,"2012-04-23","ADRO"
1830,1830,1790,1830,26758500,"2012-04-24","ADRO"
1820,1820,1790,1820,28966000,"2012-04-25","ADRO"
1810,1820,1800,1810,24411500,"2012-04-26","ADRO"
1810,1820,1800,1810,34893500,"2012-04-27","ADRO"
1860,1860,1830,1860,57768000,"2012-04-30","ADRO"
1870,1870,1840,1870,31491500,"2012-05-01","ADRO"
1870,1870,1840,1870,53885500,"2012-05-02","ADRO"
1840,1860,1830,1840,30203000,"2012-05-03","ADRO"
1810,1850,1800,1810,23925500,"2012-05-04","ADRO"
1770,1790,1760,1770,66180000,"2012-05-07","ADRO"
1760,1790,1760,1760,21421500,"2012-05-08","ADRO"
1760,1770,1740,1760,31438000,"2012-05-09","ADRO"
1760,1770,1750,1760,24105000,"2012-05-10","ADRO"
1730,1750,1730,1730,13232000,"2012-05-11","ADRO"
1730,1740,1710,1730,19988000,"2012-05-14","ADRO"
1680,1720,1670,1680,57521000,"2012-05-15","ADRO"
1650,1660,1610,1650,38242000,"2012-05-16","ADRO"
1650,1660,1620,1650,31356500,"2012-05-21","ADRO"
1700,1720,1660,1700,45956500,"2012-05-22","ADRO"
1650,1680,1630,1650,43429500,"2012-05-23","ADRO"
1650,1670,1630,1650,42078000,"2012-05-24","ADRO"
1620,1650,1600,1620,35630000,"2012-05-25","ADRO"
1610,1620,1580,1610,29389000,"2012-05-28","ADRO"
1610,1640,1580,1610,41109000,"2012-05-29","ADRO"
1590,1600,1570,1590,27948500,"2012-05-30","ADRO"
1470,1580,1460,1470,67800000,"2012-05-31","ADRO"
1380,1490,1360,1380,55010000,"2012-06-01","ADRO"
1200,1350,1180,1200,1.09e+08,"2012-06-04","ADRO"
1220,1260,1210,1220,70502000,"2012-06-05","ADRO"
1270,1280,1220,1270,113001000,"2012-06-06","ADRO"
1300,1340,1280,1300,112125000,"2012-06-07","ADRO"
1260,1290,1260,1260,29577500,"2012-06-08","ADRO"
1270,1310,1240,1270,85155000,"2012-06-11","ADRO"
1230,1260,1220,1230,45651000,"2012-06-12","ADRO"
1230,1260,1220,1230,43486000,"2012-06-13","ADRO"
1210,1260,1200,1210,74963000,"2012-06-14","ADRO"
1240,1260,1190,1240,44727500,"2012-06-15","ADRO"
1270,1310,1260,1270,69810000,"2012-06-18","ADRO"
1330,1340,1270,1330,48663000,"2012-06-19","ADRO"
1420,1430,1340,1420,58523000,"2012-06-20","ADRO"
1420,1470,1400,1420,39354500,"2012-06-21","ADRO"
1370,1380,1340,1370,40269000,"2012-06-22","ADRO"
1370,1370,1320,1330,20978000,"2012-06-25","ADRO"
1330,1410,1310,1390,41921000,"2012-06-26","ADRO"
1390,1430,1370,1400,72055500,"2012-06-27","ADRO"
1400,1420,1350,1360,18899500,"2012-06-28","ADRO"
1360,1460,1380,1450,62755500,"2012-06-29","ADRO"
1560,1580,1470,1560,83831500,"2012-07-02","ADRO"
1550,1580,1530,1550,16850500,"2012-07-03","ADRO"
1620,1630,1570,1620,60954500,"2012-07-04","ADRO"
1590,1620,1580,1590,18754000,"2012-07-05","ADRO"
1570,1610,1570,1570,16060000,"2012-07-06","ADRO"
1480,1560,1460,1480,48719500,"2012-07-09","ADRO"
1440,1490,1410,1440,68137500,"2012-07-10","ADRO"
1420,1440,1410,1420,39715000,"2012-07-11","ADRO"
1370,1420,1350,1370,63770500,"2012-07-12","ADRO"
1380,1410,1360,1380,38238000,"2012-07-13","ADRO"
1420,1440,1400,1420,36429500,"2012-07-16","ADRO"
1420,1440,1410,1420,22893000,"2012-07-17","ADRO"
1410,1420,1380,1410,23087000,"2012-07-18","ADRO"
1420,1440,1410,1420,28631000,"2012-07-19","ADRO"
1420,1440,1410,1420,14567000,"2012-07-20","ADRO"
1370,1390,1350,1370,28499500,"2012-07-23","ADRO"
1360,1390,1350,1360,21293500,"2012-07-24","ADRO"
1350,1360,1320,1350,23909000,"2012-07-25","ADRO"
1360,1370,1340,1360,12817000,"2012-07-26","ADRO"
1430,1440,1380,1430,62213000,"2012-07-27","ADRO"
1440,1480,1430,1440,55120500,"2012-07-30","ADRO"
1460,1470,1440,1460,42015500,"2012-07-31","ADRO"
1510,1520,1450,1510,54558000,"2012-08-01","ADRO"
1520,1530,1490,1520,42429000,"2012-08-02","ADRO"
1520,1530,1490,1520,22554000,"2012-08-03","ADRO"
1590,1610,1540,1590,59450500,"2012-08-06","ADRO"
1550,1600,1520,1550,30254000,"2012-08-07","ADRO"
1500,1580,1490,1500,20991000,"2012-08-08","ADRO"
1540,1540,1500,1540,12013500,"2012-08-09","ADRO"
1560,1570,1530,1560,39163500,"2012-08-10","ADRO"
1520,1580,1510,1520,12486000,"2012-08-13","ADRO"
1540,1560,1510,1540,10851000,"2012-08-14","ADRO"
1570,1570,1530,1570,18088000,"2012-08-15","ADRO"
1520,1570,1500,1520,26997500,"2012-08-16","ADRO"
1450,1530,1440,1450,59763500,"2012-08-23","ADRO"
1410,1430,1400,1410,30720500,"2012-08-24","ADRO"
1430,1450,1410,1430,10113500,"2012-08-27","ADRO"
1400,1430,1390,1400,31933500,"2012-08-28","ADRO"
1360,1420,1350,1360,34063000,"2012-08-29","ADRO"
1350,1380,1340,1350,21028000,"2012-08-30","ADRO"
1370,1390,1330,1370,28363500,"2012-08-31","ADRO"
1390,1410,1370,1390,16031500,"2012-09-03","ADRO"
1380,1410,1380,1380,13050500,"2012-09-04","ADRO"
1360,1390,1350,1360,12393000,"2012-09-05","ADRO"
1360,1380,1360,1360,10780500,"2012-09-06","ADRO"
1400,1400,1370,1400,27919500,"2012-09-07","ADRO"
1430,1430,1400,1430,38263500,"2012-09-10","ADRO"
1440,1450,1410,1440,18441500,"2012-09-11","ADRO"
1500,1500,1450,1500,31362500,"2012-09-12","ADRO"
1510,1540,1490,1510,29573000,"2012-09-13","ADRO"
1590,1600,1540,1590,93272000,"2012-09-14","ADRO"
1590,1610,1580,1590,40501000,"2012-09-17","ADRO"
1550,1600,1530,1550,21649000,"2012-09-18","ADRO"
1570,1580,1530,1570,28420500,"2012-09-19","ADRO"
1530,1560,1510,1530,17571000,"2012-09-20","ADRO"
1550,1550,1480,1550,35449500,"2012-09-21","ADRO"
1480,1530,1470,1480,25863500,"2012-09-24","ADRO"
1500,1510,1460,1500,14302000,"2012-09-25","ADRO"
1490,1510,1450,1490,20913000,"2012-09-26","ADRO"
1490,1510,1480,1490,14681000,"2012-09-27","ADRO"
1500,1510,1480,1500,13266000,"2012-09-28","ADRO"
1480,1490,1470,1480,29481500,"2012-10-01","ADRO"
1480,1490,1470,1480,24147500,"2012-10-02","ADRO"
1450,1480,1450,1450,16020500,"2012-10-03","ADRO"
1430,1460,1420,1430,25461500,"2012-10-04","ADRO"
1460,1490,1440,1460,51320000,"2012-10-05","ADRO"
1440,1470,1420,1440,22742500,"2012-10-08","ADRO"
1440,1460,1430,1440,13065000,"2012-10-09","ADRO"
1440,1450,1420,1440,31026000,"2012-10-10","ADRO"
1420,1440,1410,1420,26781000,"2012-10-11","ADRO"
1410,1430,1400,1410,55424000,"2012-10-12","ADRO"
1390,1410,1390,1390,22052000,"2012-10-15","ADRO"
1400,1410,1390,1400,11237000,"2012-10-16","ADRO"
1410,1420,1390,1410,51201500,"2012-10-17","ADRO"
1390,1420,1390,1390,31075500,"2012-10-18","ADRO"
1350,1400,1350,1350,39841500,"2012-10-19","ADRO"
1400,1410,1340,1400,34376000,"2012-10-22","ADRO"
1410,1430,1400,1410,35578500,"2012-10-23","ADRO"
1390,1450,1390,1390,49181500,"2012-10-24","ADRO"
1400,1410,1390,1400,35943000,"2012-10-25","ADRO"
1390,1400,1370,1390,16549500,"2012-10-29","ADRO"
1380,1390,1370,1380,17817500,"2012-10-30","ADRO"
1370,1380,1350,1370,24421500,"2012-10-31","ADRO"
1370,1370,1330,1370,36026000,"2012-11-01","ADRO"
1370,1380,1360,1370,20681500,"2012-11-02","ADRO"
1350,1380,1340,1350,15685000,"2012-11-05","ADRO"
1390,1400,1350,1390,33661500,"2012-11-06","ADRO"
1410,1410,1370,1410,27636500,"2012-11-07","ADRO"
1390,1390,1360,1390,30285500,"2012-11-08","ADRO"
1410,1410,1370,1410,46918000,"2012-11-09","ADRO"
1420,1430,1400,1420,30682000,"2012-11-12","ADRO"
1420,1420,1400,1420,17481000,"2012-11-13","ADRO"
1430,1430,1410,1430,29316500,"2012-11-14","ADRO"
1400,1430,1380,1400,24201500,"2012-11-19","ADRO"
1390,1410,1370,1390,8179000,"2012-11-20","ADRO"
1380,1390,1360,1380,12517000,"2012-11-21","ADRO"
1370,1390,1360,1370,10829500,"2012-11-22","ADRO"
1350,1370,1340,1350,41075000,"2012-11-23","ADRO"
1350,1370,1350,1350,12765000,"2012-11-26","ADRO"
1360,1370,1350,1360,14342000,"2012-11-27","ADRO"
1390,1390,1330,1390,23975500,"2012-11-28","ADRO"
1350,1380,1340,1350,28261000,"2012-11-29","ADRO"
1340,1370,1320,1340,40139000,"2012-11-30","ADRO"
1320,1340,1320,1320,11559000,"2012-12-03","ADRO"
1340,1340,1320,1340,15767500,"2012-12-04","ADRO"
1370,1370,1340,1370,11186500,"2012-12-05","ADRO"
1370,1390,1360,1370,14106500,"2012-12-06","ADRO"
1380,1400,1370,1380,18647000,"2012-12-07","ADRO"
1390,1390,1370,1390,15562500,"2012-12-10","ADRO"
1410,1420,1390,1410,39457000,"2012-12-11","ADRO"
1460,1470,1410,1460,82423000,"2012-12-12","ADRO"
1600,1610,1450,1600,190137000,"2012-12-13","ADRO"
1570,1610,1570,1570,43184500,"2012-12-14","ADRO"
1590,1600,1570,1590,42017000,"2012-12-17","ADRO"
1590,1600,1570,1590,25817500,"2012-12-18","ADRO"
1580,1600,1570,1580,46906500,"2012-12-19","ADRO"
1560,1590,1540,1560,23444500,"2012-12-20","ADRO"
1570,1580,1530,1570,24717000,"2012-12-21","ADRO"
1600,1600,1540,1600,3,"2012-12-26","ADRO"
1590,1600,1570,1590,33927000,"2012-12-27","ADRO"
1590,1600,1560,1590,44349000,"2012-12-28","ADRO"
1740,1770,1590,1740,130372500,"2013-01-02","ADRO"
1750,1770,1720,1750,58691000,"2013-01-03","ADRO"
1750,1760,1720,1750,32858500,"2013-01-04","ADRO"
1730,1760,1730,1730,30576000,"2013-01-07","ADRO"
1740,1750,1700,1740,25363500,"2013-01-08","ADRO"
1730,1760,1710,1730,26700500,"2013-01-09","ADRO"
1750,1750,1730,1750,19393500,"2013-01-10","ADRO"
1660,1750,1650,1660,30678500,"2013-01-11","ADRO"
1690,1700,1620,1690,24776500,"2013-01-14","ADRO"
1690,1720,1670,1690,23204500,"2013-01-15","ADRO"
1700,1700,1660,1700,15075000,"2013-01-16","ADRO"
1670,1710,1660,1670,13231500,"2013-01-17","ADRO"
1690,1690,1670,1690,29510500,"2013-01-18","ADRO"
1650,1700,1620,1650,33797000,"2013-01-21","ADRO"
1620,1660,1610,1620,21991500,"2013-01-22","ADRO"
1630,1650,1610,1630,13496500,"2013-01-23","ADRO"
1700,1700,1640,1700,42730000,"2013-01-25","ADRO"
1670,1730,1670,1670,18914500,"2013-01-28","ADRO"
1680,1700,1660,1680,14673500,"2013-01-29","ADRO"
1680,1700,1670,1680,10102000,"2013-01-30","ADRO"
1650,1680,1630,1650,27783500,"2013-01-31","ADRO"
1640,1680,1630,1640,24022000,"2013-02-01","ADRO"
1610,1680,1610,1610,42032500,"2013-02-04","ADRO"
1570,1610,1550,1570,62716000,"2013-02-05","ADRO"
1600,1610,1580,1600,36558000,"2013-02-06","ADRO"
1570,1600,1560,1570,33070000,"2013-02-07","ADRO"
1570,1580,1560,1570,18423500,"2013-02-08","ADRO"
1570,1590,1570,1570,9909000,"2013-02-11","ADRO"
1580,1590,1570,1580,24189000,"2013-02-12","ADRO"
1600,1610,1580,1600,30272500,"2013-02-13","ADRO"
1630,1640,1610,1630,22945000,"2013-02-14","ADRO"
1630,1650,1600,1630,18592000,"2013-02-15","ADRO"
1620,1640,1610,1620,9439000,"2013-02-18","ADRO"
1590,1630,1560,1590,26637000,"2013-02-19","ADRO"
1600,1610,1580,1600,20425500,"2013-02-20","ADRO"
1580,1600,1570,1580,17820500,"2013-02-21","ADRO"
1580,1580,1550,1580,31198500,"2013-02-22","ADRO"
1600,1600,1560,1600,23789500,"2013-02-25","ADRO"
1560,1590,1550,1560,25453500,"2013-02-26","ADRO"
1600,1610,1570,1600,25651000,"2013-02-27","ADRO"
1570,1620,1570,1570,25641500,"2013-02-28","ADRO"
1560,1580,1560,1560,19542500,"2013-03-01","ADRO"
1560,1560,1560,1560,0,"2013-03-04","ADRO"
1500,1530,1500,1500,13554000,"2013-03-05","ADRO"
1550,1550,1510,1550,26614500,"2013-03-06","ADRO"
1530,1570,1520,1530,27057000,"2013-03-07","ADRO"
1540,1550,1530,1540,14379500,"2013-03-08","ADRO"
1540,1550,1520,1540,17496000,"2013-03-11","ADRO"
1510,1550,1500,1510,16107000,"2013-03-13","ADRO"
1510,1530,1480,1490,30646000,"2013-03-14","ADRO"
1500,1540,1490,1540,28878000,"2013-03-15","ADRO"
1540,1540,1490,1490,20980000,"2013-03-18","ADRO"
1480,1500,1450,1460,51938000,"2013-03-19","ADRO"
1460,1460,1390,1400,92537500,"2013-03-20","ADRO"
1390,1400,1330,1350,102445500,"2013-03-21","ADRO"
1350,1370,1250,1290,116757500,"2013-03-22","ADRO"
1300,1320,1260,1260,57153500,"2013-03-25","ADRO"
1270,1300,1260,1290,63259000,"2013-03-26","ADRO"
1290,1320,1280,1310,46759500,"2013-03-27","ADRO"
1310,1310,1290,1310,27850500,"2013-03-28","ADRO"
1310,1310,1290,1300,20849000,"2013-04-01","ADRO"
1300,1340,1300,1320,59945000,"2013-04-02","ADRO"
1330,1370,1310,1320,59945000,"2013-04-03","ADRO"
1310,1330,1290,1300,51404500,"2013-04-04","ADRO"
1300,1310,1280,1290,33838500,"2013-04-05","ADRO"
1280,1290,1270,1270,20485500,"2013-04-08","ADRO"
1290,1290,1260,1260,23728500,"2013-04-09","ADRO"
1270,1300,1270,1280,26053000,"2013-04-10","ADRO"
1280,1300,1280,1290,18346000,"2013-04-11","ADRO"
1280,1300,1280,1290,14572000,"2013-04-12","ADRO"
1280,1290,1270,1270,23552000,"2013-04-15","ADRO"
1270,1270,1250,1250,40399000,"2013-04-16","ADRO"
1270,1280,1260,1270,13265500,"2013-04-17","ADRO"
1260,1280,1260,1280,17757500,"2013-04-18","ADRO"
1270,1280,1250,1260,18617500,"2013-04-19","ADRO"
1270,1270,1230,1230,30045000,"2013-04-22","ADRO"
1230,1230,1230,1230,0,"2013-04-23","ADRO"
1240,1250,1220,1240,18974000,"2013-04-24","ADRO"
1250,1250,1220,1220,13876500,"2013-04-25","ADRO"
1240,1250,1230,1230,16257000,"2013-04-26","ADRO"
1240,1240,1210,1230,10470000,"2013-04-29","ADRO"
1240,1240,1190,1230,38605000,"2013-04-30","ADRO"
1200,1210,1190,1200,21442500,"2013-05-01","ADRO"
1190,1210,1180,1200,18867000,"2013-05-02","ADRO"
1190,1220,1190,1200,18527500,"2013-05-03","ADRO"
1190,1210,1190,1200,14354000,"2013-05-06","ADRO"
1210,1220,1200,1210,5946500,"2013-05-07","ADRO"
1210,1220,1200,1200,10165500,"2013-05-08","ADRO"
1210,1240,1190,1190,45520500,"2013-05-10","ADRO"
1200,1200,1160,1170,27623000,"2013-05-13","ADRO"
1160,1170,1120,1150,27197500,"2013-05-14","ADRO"
1090,1150,1090,1090,59765500,"2013-05-15","ADRO"
1100,1100,1030,1050,90777000,"2013-05-16","ADRO"
1060,1110,1040,1100,105196000,"2013-05-17","ADRO"
1120,1140,1100,1120,144693000,"2013-05-20","ADRO"
1120,1130,1080,1110,28506500,"2013-05-21","ADRO"
1110,1130,1090,1110,28572500,"2013-05-22","ADRO"
1110,1110,1060,1060,34947500,"2013-05-23","ADRO"
1070,1090,1060,1070,39221000,"2013-05-24","ADRO"
1080,1080,1020,1030,52824000,"2013-05-27","ADRO"
1040,1050,1020,1030,30024500,"2013-05-28","ADRO"
1030,1030,990,990,62269000,"2013-05-29","ADRO"
970,970,940,950,91429000,"2013-05-30","ADRO"
950,960,920,930,59865500,"2013-05-31","ADRO"
930,930,880,890,60748500,"2013-06-03","ADRO"
890,930,880,910,71171500,"2013-06-04","ADRO"
910,910,880,910,63599000,"2013-06-05","ADRO"
840,910,840,840,94202500,"2013-06-07","ADRO"
860,880,840,860,67584500,"2013-06-10","ADRO"
820,890,810,820,62634000,"2013-06-11","ADRO"
810,850,800,830,44827500,"2013-06-12","ADRO"
840,840,810,830,35650000,"2013-06-13","ADRO"
850,890,840,840,46196000,"2013-06-14","ADRO"
840,880,840,850,37682000,"2013-06-17","ADRO"
850,870,850,850,17938500,"2013-06-18","ADRO"
810,870,810,810,50245000,"2013-06-19","ADRO"
800,810,770,790,48868500,"2013-06-20","ADRO"
760,840,750,830,3,"2013-06-21","ADRO"
770,830,770,770,30587000,"2013-06-24","ADRO"
800,810,760,770,42445500,"2013-06-25","ADRO"
780,820,770,810,48878500,"2013-06-26","ADRO"
820,830,790,800,37839000,"2013-06-27","ADRO"
810,860,800,860,3,"2013-06-28","ADRO"
850,860,820,830,19247500,"2013-07-01","ADRO"
830,840,790,800,34576000,"2013-07-02","ADRO"
810,810,760,770,35674500,"2013-07-03","ADRO"
770,810,770,770,45627500,"2013-07-04","ADRO"
780,790,770,790,16613000,"2013-07-05","ADRO"
780,780,760,760,35096500,"2013-07-08","ADRO"
770,770,740,740,36870500,"2013-07-09","ADRO"
750,760,720,720,67419500,"2013-07-10","ADRO"
720,750,690,700,111759500,"2013-07-11","ADRO"
700,720,690,710,76561000,"2013-07-12","ADRO"
700,710,680,700,31478500,"2013-07-15","ADRO"
700,710,680,690,36937500,"2013-07-16","ADRO"
690,720,670,700,148299500,"2013-07-17","ADRO"
710,740,700,710,100922500,"2013-07-18","ADRO"
710,720,700,700,38248000,"2013-07-19","ADRO"
710,710,690,700,32912000,"2013-07-22","ADRO"
710,720,700,710,35666500,"2013-07-23","ADRO"
710,720,700,720,45503000,"2013-07-24","ADRO"
720,730,700,710,45067500,"2013-07-25","ADRO"
710,720,700,710,51177000,"2013-07-26","ADRO"
700,710,690,700,33166000,"2013-07-29","ADRO"
700,710,690,710,19036000,"2013-07-30","ADRO"
710,720,690,700,31178000,"2013-07-31","ADRO"
700,700,660,680,46021500,"2013-08-01","ADRO"
690,690,640,650,54198500,"2013-08-02","ADRO"
660,800,660,770,185014000,"2013-08-12","ADRO"
780,820,750,790,178818000,"2013-08-13","ADRO"
790,790,750,770,61834000,"2013-08-14","ADRO"
760,790,760,790,40791500,"2013-08-15","ADRO"
780,820,760,800,122089000,"2013-08-16","ADRO"
790,790,730,740,107506000,"2013-08-19","ADRO"
720,720,660,710,99389000,"2013-08-20","ADRO"
710,740,710,720,34498000,"2013-08-21","ADRO"
720,850,690,850,154408000,"2013-08-22","ADRO"
850,870,820,850,92132000,"2013-08-23","ADRO"
850,890,850,870,44662000,"2013-08-26","ADRO"
850,880,820,860,89759000,"2013-08-27","ADRO"
830,880,820,870,81057000,"2013-08-28","ADRO"
880,920,860,910,97184000,"2013-08-29","ADRO"
920,940,890,930,119321500,"2013-08-30","ADRO"
920,980,910,960,96341500,"2013-09-02","ADRO"
970,1000,960,970,156405500,"2013-09-03","ADRO"
970,1000,950,960,132030000,"2013-09-04","ADRO"
960,990,940,990,68827504,"2013-09-05","ADRO"
980,990,960,990,42742500,"2013-09-06","ADRO"
990,1030,990,1010,75469000,"2013-09-09","ADRO"
1020,1030,870,910,216772000,"2013-09-10","ADRO"
930,950,880,950,133784500,"2013-09-11","ADRO"
960,980,940,970,61163000,"2013-09-12","ADRO"
970,970,930,940,44573500,"2013-09-13","ADRO"
950,960,940,950,44994500,"2013-09-16","ADRO"
950,960,920,950,60206500,"2013-09-17","ADRO"
940,960,940,950,39683000,"2013-09-18","ADRO"
970,980,950,970,114366000,"2013-09-19","ADRO"
950,970,940,960,28742500,"2013-09-20","ADRO"
930,960,930,960,22202500,"2013-09-23","ADRO"
960,970,910,930,30345000,"2013-09-24","ADRO"
900,930,900,930,23216500,"2013-09-25","ADRO"
920,950,910,920,14638000,"2013-09-26","ADRO"
940,940,910,910,15112000,"2013-09-27","ADRO"
890,900,890,900,24920000,"2013-09-30","ADRO"
900,900,890,890,13544000,"2013-10-01","ADRO"
920,930,900,900,19686500,"2013-10-02","ADRO"
900,950,900,940,56709500,"2013-10-03","ADRO"
940,950,900,900,34054500,"2013-10-04","ADRO"
900,920,890,910,31807000,"2013-10-07","ADRO"
900,920,900,920,20587500,"2013-10-08","ADRO"
920,1000,900,990,122155000,"2013-10-09","ADRO"
1000,1020,980,990,63247000,"2013-10-10","ADRO"
1010,1010,980,990,47264500,"2013-10-11","ADRO"
980,990,960,970,34713000,"2013-10-16","ADRO"
980,1060,970,1040,114807500,"2013-10-17","ADRO"
1050,1130,1040,1120,116971000,"2013-10-18","ADRO"
1120,1130,1050,1070,64016500,"2013-10-21","ADRO"
1060,1100,1050,1070,55753500,"2013-10-22","ADRO"
1070,1090,1050,1060,31187000,"2013-10-23","ADRO"
1060,1080,1050,1070,37754500,"2013-10-24","ADRO"
1060,1090,1010,1060,154101500,"2013-10-25","ADRO"
1060,1060,1030,1040,33082000,"2013-10-28","ADRO"
1040,1040,1010,1020,32079500,"2013-10-29","ADRO"
1020,1050,1000,1050,42986000,"2013-10-30","ADRO"
1030,1040,1010,1020,34548500,"2013-10-31","ADRO"
1010,1060,1010,1040,68748500,"2013-11-01","ADRO"
1040,1070,1040,1060,71455500,"2013-11-04","ADRO"
1070,1070,1030,1030,68393000,"2013-11-06","ADRO"
1050,1100,1040,1080,125861500,"2013-11-07","ADRO"
1070,1160,1070,1160,231330500,"2013-11-08","ADRO"
1160,1210,1140,1190,178083000,"2013-11-11","ADRO"
1170,1190,1140,1150,111661000,"2013-11-12","ADRO"
1140,1170,1120,1140,66226500,"2013-11-13","ADRO"
1150,1200,1150,1180,109804500,"2013-11-14","ADRO"
1190,1200,1160,1170,52838500,"2013-11-15","ADRO"
1180,1240,1180,1220,138427500,"2013-11-18","ADRO"
1220,1230,1160,1190,82557000,"2013-11-19","ADRO"
1190,1200,1140,1170,65365500,"2013-11-20","ADRO"
1160,1170,1140,1150,17472500,"2013-11-21","ADRO"
1170,1180,1140,1180,19991000,"2013-11-22","ADRO"
1180,1230,1170,1210,68889000,"2013-11-25","ADRO"
1220,1230,1140,1140,71157000,"2013-11-26","ADRO"
1170,1170,1110,1130,47874000,"2013-11-27","ADRO"
1140,1150,1090,1120,44344500,"2013-11-28","ADRO"
1100,1160,1100,1130,48869000,"2013-11-29","ADRO"
1120,1170,1120,1140,37541500,"2013-12-02","ADRO"
1140,1160,1120,1120,36538500,"2013-12-03","ADRO"
1100,1180,1090,1170,98378000,"2013-12-04","ADRO"
1170,1200,1140,1190,68991000,"2013-12-05","ADRO"
1180,1190,1160,1170,43778000,"2013-12-06","ADRO"
1170,1200,1170,1200,30358000,"2013-12-09","ADRO"
1200,1250,1190,1230,119164500,"2013-12-10","ADRO"
1230,1250,1210,1220,38362500,"2013-12-11","ADRO"
1200,1210,1170,1180,54989000,"2013-12-12","ADRO"
1190,1190,1150,1160,47159500,"2013-12-13","ADRO"
1160,1160,1100,1110,40934500,"2013-12-16","ADRO"
1110,1140,1110,1130,49638500,"2013-12-17","ADRO"
1130,1170,1110,1150,97310500,"2013-12-18","ADRO"
1160,1170,1130,1150,76148000,"2013-12-19","ADRO"
1150,1150,1110,1130,36245000,"2013-12-20","ADRO"
1120,1130,1100,1120,23466500,"2013-12-23","ADRO"
1110,1140,1100,1120,16069500,"2013-12-24","ADRO"
1120,1130,1070,1080,47662000,"2013-12-27","ADRO"
1080,1090,1040,1090,52691500,"2013-12-30","ADRO"
1090,1110,1060,1060,36983000,"2014-01-02","ADRO"
1050,1060,1000,1010,52823000,"2014-01-03","ADRO"
1010,1010,905,930,95833000,"2014-01-06","ADRO"
930,945,870,880,161316000,"2014-01-07","ADRO"
885,940,880,940,160013700,"2014-01-08","ADRO"
940,970,935,945,119583300,"2014-01-09","ADRO"
960,965,930,940,54524100,"2014-01-10","ADRO"
945,960,935,955,60090400,"2014-01-13","ADRO"
955,990,930,950,130213700,"2014-01-15","ADRO"
960,985,955,975,66438300,"2014-01-16","ADRO"
970,985,970,975,31510800,"2014-01-17","ADRO"
975,990,970,975,33344300,"2014-01-20","ADRO"
980,1005,980,980,85314700,"2014-01-21","ADRO"
985,1025,980,1025,96550800,"2014-01-22","ADRO"
1035,1050,1020,1025,93197000,"2014-01-23","ADRO"
1040,1040,1010,1040,55790200,"2014-01-24","ADRO"
1010,1015,960,965,114887600,"2014-01-27","ADRO"
965,975,930,935,91885700,"2014-01-28","ADRO"
945,965,940,955,41857200,"2014-01-29","ADRO"
940,960,930,950,60267100,"2014-01-30","ADRO"
960,965,910,910,79974800,"2014-02-03","ADRO"
895,905,880,895,61098500,"2014-02-04","ADRO"
920,920,900,905,46415400,"2014-02-05","ADRO"
905,910,900,910,52459400,"2014-02-06","ADRO"
915,925,905,905,71746300,"2014-02-07","ADRO"
915,920,905,910,65517700,"2014-02-10","ADRO"
910,950,910,945,116085900,"2014-02-11","ADRO"
955,955,935,940,83501800,"2014-02-12","ADRO"
940,950,930,935,37714600,"2014-02-13","ADRO"
945,945,930,945,23754900,"2014-02-14","ADRO"
945,980,935,975,91117800,"2014-02-17","ADRO"
975,980,950,955,82343600,"2014-02-18","ADRO"
955,965,950,950,40023800,"2014-02-19","ADRO"
950,975,950,975,64787800,"2014-02-20","ADRO"
985,990,970,970,57328300,"2014-02-21","ADRO"
970,980,960,970,27364900,"2014-02-24","ADRO"
975,975,940,940,45368800,"2014-02-25","ADRO"
930,950,930,935,33261600,"2014-02-26","ADRO"
935,965,935,950,34825200,"2014-02-27","ADRO"
960,995,950,995,58093200,"2014-02-28","ADRO"
980,990,970,980,41648700,"2014-03-03","ADRO"
975,1025,970,1015,150132000,"2014-03-04","ADRO"
1025,1040,1005,1020,68200300,"2014-03-05","ADRO"
1015,1025,1000,1020,57321600,"2014-03-06","ADRO"
1030,1035,1010,1015,58485800,"2014-03-07","ADRO"
1005,1020,995,1000,57831400,"2014-03-10","ADRO"
995,1010,960,965,89433900,"2014-03-11","ADRO"
955,960,945,945,60940200,"2014-03-12","ADRO"
950,985,950,970,59973800,"2014-03-13","ADRO"
970,985,955,970,38471900,"2014-03-14","ADRO"
975,990,965,980,43667500,"2014-03-17","ADRO"
980,1010,975,975,105058100,"2014-03-18","ADRO"
980,1005,980,1000,89513200,"2014-03-19","ADRO"
1005,1015,960,960,94010200,"2014-03-20","ADRO"
980,990,945,990,113423300,"2014-03-21","ADRO"
990,995,975,975,31652300,"2014-03-24","ADRO"
970,980,965,980,29746700,"2014-03-25","ADRO"
985,990,975,975,44375600,"2014-03-26","ADRO"
980,985,970,970,33800800,"2014-03-27","ADRO"
975,980,970,980,27164400,"2014-03-28","ADRO"
985,995,980,985,38515200,"2014-04-01","ADRO"
985,995,970,980,51916600,"2014-04-02","ADRO"
985,985,970,985,21530500,"2014-04-03","ADRO"
985,985,970,970,13003300,"2014-04-04","ADRO"
970,990,970,980,28061100,"2014-04-07","ADRO"
985,990,965,970,37870500,"2014-04-08","ADRO"
970,970,970,970,0,"2014-04-09","ADRO"
965,975,930,955,70461000,"2014-04-10","ADRO"
940,1010,940,1010,92953400,"2014-04-11","ADRO"
1020,1055,1010,1010,82179300,"2014-04-14","ADRO"
1020,1030,970,970,77276500,"2014-04-15","ADRO"
975,995,975,985,47097400,"2014-04-16","ADRO"
990,990,975,980,20552800,"2014-04-17","ADRO"
985,990,975,975,11138200,"2014-04-21","ADRO"
980,1015,975,1010,63100600,"2014-04-22","ADRO"
1015,1070,1010,1070,145607900,"2014-04-23","ADRO"
1080,1110,1060,1085,129850000,"2014-04-24","ADRO"
1095,1105,1090,1090,65469000,"2014-04-25","ADRO"
1095,1145,1085,1135,84912700,"2014-04-28","ADRO"
1130,1135,1110,1125,40920400,"2014-04-29","ADRO"
1150,1205,1150,1185,146584200,"2014-04-30","ADRO"
1190,1195,1135,1140,43938300,"2014-05-02","ADRO"
1150,1175,1125,1165,50592800,"2014-05-05","ADRO"
1170,1200,1165,1180,47856500,"2014-05-06","ADRO"
1175,1185,1135,1135,62362500,"2014-05-07","ADRO"
1135,1150,1100,1100,67819400,"2014-05-08","ADRO"
1110,1130,1105,1120,39212600,"2014-05-09","ADRO"
1120,1205,1120,1195,124224400,"2014-05-12","ADRO"
1205,1240,1190,1230,174705700,"2014-05-13","ADRO"
1230,1250,1210,1235,94556500,"2014-05-14","ADRO"
1230,1245,1220,1245,71091900,"2014-05-16","ADRO"
1275,1280,1240,1275,133225700,"2014-05-19","ADRO"
1300,1320,1255,1300,134339100,"2014-05-20","ADRO"
1285,1300,1255,1285,49055000,"2014-05-21","ADRO"
1300,1305,1270,1300,70069000,"2014-05-22","ADRO"
1305,1315,1290,1305,50263500,"2014-05-23","ADRO"
1305,1320,1300,1305,48763300,"2014-05-26","ADRO"
1290,1305,1270,1290,62224800,"2014-05-28","ADRO"
1225,1295,1225,1225,71200700,"2014-05-30","ADRO"
1270,1280,1185,1270,68639500,"2014-06-02","ADRO"
1275,1290,1245,1275,82437100,"2014-06-03","ADRO"
1280,1285,1265,1280,33781100,"2014-06-04","ADRO"
1295,1295,1270,1280,52292500,"2014-06-05","ADRO"
1320,1335,1285,1320,112089300,"2014-06-06","ADRO"
1280,1340,1265,1280,51211400,"2014-06-09","ADRO"
1300,1310,1280,1300,54573600,"2014-06-10","ADRO"
1325,1335,1300,1325,37848800,"2014-06-11","ADRO"
1270,1310,1270,1270,35040300,"2014-06-12","ADRO"
1280,1285,1250,1280,19643700,"2014-06-13","ADRO"
1225,1290,1225,1225,34202700,"2014-06-16","ADRO"
1285,1285,1235,1285,47612200,"2014-06-17","ADRO"
1265,1305,1255,1265,37711900,"2014-06-18","ADRO"
1230,1265,1230,1230,46357600,"2014-06-19","ADRO"
1185,1245,1185,1185,66531500,"2014-06-20","ADRO"
1155,1205,1155,1155,76212100,"2014-06-23","ADRO"
1135,1170,1130,1135,54713200,"2014-06-24","ADRO"
1145,1160,1135,1145,28770600,"2014-06-25","ADRO"
1200,1200,1155,1200,85105000,"2014-06-26","ADRO"
1185,1200,1170,1185,29453700,"2014-06-27","ADRO"
1175,1195,1165,1175,31937400,"2014-06-30","ADRO"
1165,1190,1160,1165,28101600,"2014-07-01","ADRO"
1200,1200,1160,1200,49021300,"2014-07-02","ADRO"
1190,1210,1180,1190,48088300,"2014-07-03","ADRO"
1190,1200,1180,1190,18051600,"2014-07-04","ADRO"
1195,1210,1180,1195,58828800,"2014-07-07","ADRO"
1180,1210,1180,1180,62234200,"2014-07-08","ADRO"
1180,1180,1180,1180,0,"2014-07-09","ADRO"
1180,1200,1170,1180,49899300,"2014-07-10","ADRO"
1130,1175,1105,1130,89182500,"2014-07-11","ADRO"
1105,1135,1090,1105,52621800,"2014-07-14","ADRO"
1145,1145,1105,1145,49414800,"2014-07-15","ADRO"
1150,1170,1135,1150,91635200,"2014-07-16","ADRO"
1110,1160,1100,1110,77823600,"2014-07-17","ADRO"
1115,1120,1090,1115,38669000,"2014-07-18","ADRO"
1130,1145,1120,1130,60157500,"2014-07-21","ADRO"
1095,1135,1080,1095,52803500,"2014-07-22","ADRO"
1105,1115,1095,1105,26172800,"2014-07-23","ADRO"
1155,1155,1105,1155,72721100,"2014-07-24","ADRO"
1185,1185,1140,1185,114488700,"2014-07-25","ADRO"
1235,1235,1170,1235,174416200,"2014-08-04","ADRO"
1255,1270,1230,1255,102454100,"2014-08-05","ADRO"
1255,1255,1230,1255,39566600,"2014-08-06","ADRO"
1270,1295,1250,1270,74036500,"2014-08-07","ADRO"
1255,1270,1250,1255,31926800,"2014-08-08","ADRO"
1265,1270,1250,1265,32589300,"2014-08-11","ADRO"
1265,1285,1255,1265,26046000,"2014-08-12","ADRO"
1285,1285,1270,1285,27476300,"2014-08-13","ADRO"
1295,1320,1285,1295,57795200,"2014-08-14","ADRO"
1295,1310,1285,1295,20451000,"2014-08-15","ADRO"
1320,1325,1300,1320,56326800,"2014-08-18","ADRO"
1330,1340,1315,1330,37429400,"2014-08-19","ADRO"
1320,1340,1315,1320,36030600,"2014-08-20","ADRO"
1280,1320,1265,1280,70957300,"2014-08-21","ADRO"
1255,1290,1250,1255,35396500,"2014-08-22","ADRO"
1230,1265,1225,1230,46554400,"2014-08-25","ADRO"
1270,1280,1225,1270,65650500,"2014-08-26","ADRO"
1340,1345,1270,1340,111981600,"2014-08-27","ADRO"
1315,1345,1315,1315,52694900,"2014-08-28","ADRO"
1315,1350,1295,1315,66989800,"2014-08-29","ADRO"
1320,1325,1300,1320,11205600,"2014-09-01","ADRO"
1335,1335,1300,1335,34567400,"2014-09-02","ADRO"
1370,1370,1330,1370,85146400,"2014-09-03","ADRO"
1375,1390,1360,1375,44040900,"2014-09-04","ADRO"
1355,1385,1345,1355,23892800,"2014-09-05","ADRO"
1385,1390,1345,1385,44938000,"2014-09-08","ADRO"
1330,1380,1325,1330,34173400,"2014-09-09","ADRO"
1285,1335,1285,1285,35940800,"2014-09-10","ADRO"
1285,1305,1250,1285,52862300,"2014-09-11","ADRO"
1305,1315,1255,1305,57399600,"2014-09-12","ADRO"
1275,1305,1265,1275,24706400,"2014-09-15","ADRO"
1270,1285,1255,1270,31483000,"2014-09-16","ADRO"
1320,1320,1275,1320,77369500,"2014-09-17","ADRO"
1290,1330,1285,1290,27288100,"2014-09-18","ADRO"
1265,1300,1260,1265,36802200,"2014-09-19","ADRO"
1255,1285,1250,1255,24695100,"2014-09-22","ADRO"
1270,1280,1255,1270,31246000,"2014-09-23","ADRO"
1265,1285,1260,1265,19016800,"2014-09-24","ADRO"
1275,1285,1265,1275,33777500,"2014-09-25","ADRO"
1195,1260,1195,1195,68479800,"2014-09-26","ADRO"
1165,1205,1155,1165,35961900,"2014-09-29","ADRO"
1175,1185,1150,1175,51519500,"2014-09-30","ADRO"
1160,1185,1160,1160,37058800,"2014-10-01","ADRO"
1120,1150,1105,1120,39522800,"2014-10-02","ADRO"
1105,1135,1090,1105,30966200,"2014-10-03","ADRO"
1140,1145,1090,1140,38050400,"2014-10-06","ADRO"
1140,1175,1135,1140,47745900,"2014-10-07","ADRO"
1155,1170,1105,1155,38019900,"2014-10-08","ADRO"
1140,1170,1140,1140,33320400,"2014-10-09","ADRO"
1090,1125,1085,1090,64272000,"2014-10-10","ADRO"
1010,1080,1005,1010,83485500,"2014-10-13","ADRO"
1010,1025,990,1010,103968500,"2014-10-14","ADRO"
940,1020,940,940,102397900,"2014-10-15","ADRO"
965,980,920,965,165247500,"2014-10-16","ADRO"
980,980,955,980,109797000,"2014-10-17","ADRO"
960,1015,960,960,124940700,"2014-10-20","ADRO"
975,990,965,975,51386500,"2014-10-21","ADRO"
1030,1035,980,1030,133708600,"2014-10-22","ADRO"
1050,1075,1025,1050,84401600,"2014-10-23","ADRO"
1055,1060,1030,1055,32810500,"2014-10-24","ADRO"
1045,1080,1035,1045,38025200,"2014-10-27","ADRO"
1030,1045,1015,1030,33562600,"2014-10-28","ADRO"
1100,1110,1040,1100,100734100,"2014-10-29","ADRO"
1100,1120,1080,1100,45674600,"2014-10-30","ADRO"
1135,1135,1090,1135,57307800,"2014-10-31","ADRO"
1150,1150,1130,1150,42868800,"2014-11-03","ADRO"
1140,1150,1130,1140,20184300,"2014-11-04","ADRO"
1100,1140,1090,1100,34054100,"2014-11-05","ADRO"
1080,1115,1080,1080,18474700,"2014-11-06","ADRO"
1095,1100,1075,1095,18869700,"2014-11-07","ADRO"
1085,1130,1085,1085,21566500,"2014-11-10","ADRO"
1090,1110,1090,1090,18548100,"2014-11-11","ADRO"
1020,1105,1015,1020,64518500,"2014-11-12","ADRO"
1000,1035,990,1000,61219300,"2014-11-13","ADRO"
1000,1005,980,1000,30891200,"2014-11-14","ADRO"
1000,1020,1000,1005,53147300,"2014-11-17","ADRO"
1015,1030,980,1015,121700500,"2014-11-18","ADRO"
1030,1045,1015,1030,112319300,"2014-11-19","ADRO"
1070,1070,1025,1070,116191500,"2014-11-20","ADRO"
1075,1085,1060,1075,69492800,"2014-11-21","ADRO"
1090,1105,1080,1090,58033400,"2014-11-24","ADRO"
1095,1110,1060,1095,85564800,"2014-11-25","ADRO"
1105,1105,1080,1105,80601700,"2014-11-26","ADRO"
1100,1110,1090,1100,38719500,"2014-11-27","ADRO"
1080,1090,1075,1080,40552700,"2014-11-28","ADRO"
1080,1080,1055,1065,28096300,"2014-12-01","ADRO"
1075,1100,1070,1085,46010900,"2014-12-02","ADRO"
1090,1115,1085,1095,87761500,"2014-12-03","ADRO"
1100,1145,1095,1135,94005000,"2014-12-04","ADRO"
1140,1145,1120,1120,29352100,"2014-12-05","ADRO"
1125,1135,1090,1095,32592400,"2014-12-08","ADRO"
1085,1105,1080,1090,23824700,"2014-12-09","ADRO"
1090,1100,1060,1065,64265200,"2014-12-10","ADRO"
1055,1075,1040,1060,54546500,"2014-12-11","ADRO"
1050,1050,1025,1025,69744100,"2014-12-12","ADRO"
1005,1025,995,1025,37507800,"2014-12-15","ADRO"
1000,1055,995,1040,105744700,"2014-12-16","ADRO"
1055,1075,1050,1050,73797600,"2014-12-17","ADRO"
1065,1075,1055,1065,47487800,"2014-12-18","ADRO"
1080,1090,1050,1060,93082700,"2014-12-19","ADRO"
1075,1075,1050,1060,47773500,"2014-12-22","ADRO"
1060,1065,1050,1055,10456300,"2014-12-23","ADRO"
1055,1065,1055,1060,8922800,"2014-12-24","ADRO"
1050,1065,1040,1040,10739400,"2014-12-29","ADRO"
1045,1050,1030,1040,42594100,"2014-12-30","ADRO"
1045,1050,1035,1040,6216800,"2015-01-02","ADRO"
1050,1050,1015,1025,23166900,"2015-01-05","ADRO"
1005,1025,1005,1010,15700200,"2015-01-06","ADRO"
1015,1030,1000,1010,18307300,"2015-01-07","ADRO"
1010,1015,980,985,96054200,"2015-01-08","ADRO"
995,1020,990,1005,52135900,"2015-01-09","ADRO"
1010,1015,995,995,21558400,"2015-01-12","ADRO"
990,1000,960,965,88452200,"2015-01-13","ADRO"
955,970,945,945,78095500,"2015-01-14","ADRO"
935,955,930,935,99177300,"2015-01-15","ADRO"
925,955,925,935,61019400,"2015-01-16","ADRO"
950,955,940,945,37412900,"2015-01-19","ADRO"
955,985,935,980,83960100,"2015-01-20","ADRO"
985,1010,970,1005,82277900,"2015-01-21","ADRO"
1015,1020,1000,1015,65512400,"2015-01-22","ADRO"
1025,1030,985,1000,62477500,"2015-01-23","ADRO"
990,1000,975,980,24910400,"2015-01-26","ADRO"
985,1005,985,1000,28418600,"2015-01-27","ADRO"
1000,1010,995,995,44850700,"2015-01-28","ADRO"
990,995,980,985,27862400,"2015-01-29","ADRO"
995,1000,980,1000,43866900,"2015-01-30","ADRO"
1000,1005,985,995,34643000,"2015-02-02","ADRO"
1005,1010,990,990,65163900,"2015-02-03","ADRO"
1005,1025,995,1000,176723100,"2015-02-04","ADRO"
1000,1005,995,995,51106900,"2015-02-05","ADRO"
1005,1005,985,995,89873100,"2015-02-06","ADRO"
1000,1000,975,980,40999200,"2015-02-09","ADRO"
985,1005,980,995,75802100,"2015-02-10","ADRO"
990,1005,980,980,73407400,"2015-02-11","ADRO"
980,995,980,985,58490900,"2015-02-12","ADRO"
995,1015,990,1000,125437900,"2015-02-13","ADRO"
1010,1015,990,990,46640500,"2015-02-16","ADRO"
990,1005,990,1000,39499000,"2015-02-17","ADRO"
1000,1005,995,995,28253900,"2015-02-18","ADRO"
995,1005,985,995,63188300,"2015-02-20","ADRO"
1000,1000,975,980,62755400,"2015-02-23","ADRO"
980,980,955,965,80424400,"2015-02-24","ADRO"
960,975,950,960,65480600,"2015-02-25","ADRO"
965,970,940,945,63174600,"2015-02-26","ADRO"
945,965,940,960,98493000,"2015-02-27","ADRO"
970,1025,965,1020,210962800,"2015-03-02","ADRO"
1025,1035,1015,1015,79843800,"2015-03-03","ADRO"
1010,1015,985,985,63253900,"2015-03-04","ADRO"
1005,1015,990,1005,69880000,"2015-03-05","ADRO"
1005,1010,985,985,57587600,"2015-03-06","ADRO"
980,1000,975,990,25089300,"2015-03-09","ADRO"
985,995,980,985,27019900,"2015-03-10","ADRO"
975,975,955,955,65517900,"2015-03-11","ADRO"
955,980,955,970,36722500,"2015-03-12","ADRO"
975,980,960,970,23549400,"2015-03-13","ADRO"
960,965,945,945,41629200,"2015-03-16","ADRO"
950,960,950,955,27495300,"2015-03-17","ADRO"
945,965,945,955,26720900,"2015-03-18","ADRO"
965,970,960,970,19286400,"2015-03-19","ADRO"
965,970,950,950,38715200,"2015-03-20","ADRO"
960,980,960,970,53965300,"2015-03-23","ADRO"
975,995,975,975,40123200,"2015-03-24","ADRO"
980,985,960,965,38577900,"2015-03-25","ADRO"
955,970,935,945,39422900,"2015-03-26","ADRO"
945,955,935,950,29895000,"2015-03-27","ADRO"
960,965,950,960,29992400,"2015-03-30","ADRO"
970,970,950,950,45247600,"2015-03-31","ADRO"
955,965,950,960,30102300,"2015-04-01","ADRO"
960,985,960,980,51529300,"2015-04-02","ADRO"
990,990,975,980,7867900,"2015-04-06","ADRO"
985,990,975,980,11253100,"2015-04-07","ADRO"
980,985,965,965,28447700,"2015-04-08","ADRO"
965,980,965,980,19664300,"2015-04-09","ADRO"
980,980,960,975,18829300,"2015-04-10","ADRO"
955,980,955,955,34572100,"2015-04-13","ADRO"
960,970,950,955,31528700,"2015-04-14","ADRO"
960,965,950,960,24239500,"2015-04-15","ADRO"
970,980,965,965,43366900,"2015-04-16","ADRO"
960,980,960,960,31686000,"2015-04-17","ADRO"
965,965,950,950,33905300,"2015-04-20","ADRO"
950,975,950,975,38719500,"2015-04-21","ADRO"
965,975,960,970,15330500,"2015-04-22","ADRO"
975,980,965,980,33513700,"2015-04-23","ADRO"
985,985,955,970,24627700,"2015-04-24","ADRO"
970,975,920,920,30523000,"2015-04-27","ADRO"
910,930,910,930,22389100,"2015-04-28","ADRO"
930,945,865,895,37439100,"2015-04-29","ADRO"
890,900,835,875,71354600,"2015-04-30","ADRO"
850,875,835,845,29489100,"2015-05-04","ADRO"
850,870,840,870,20350800,"2015-05-05","ADRO"
860,885,860,875,29693100,"2015-05-06","ADRO"
870,875,850,855,32087000,"2015-05-07","ADRO"
860,875,850,860,42220800,"2015-05-08","ADRO"
865,915,865,905,75644800,"2015-05-11","ADRO"
905,940,900,915,74610100,"2015-05-12","ADRO"
925,940,910,930,40996700,"2015-05-13","ADRO"
910,925,900,905,51584200,"2015-05-15","ADRO"
900,915,870,880,42190600,"2015-05-18","ADRO"
880,895,880,895,11427800,"2015-05-19","ADRO"
895,900,880,890,16965900,"2015-05-20","ADRO"
880,895,880,880,22918000,"2015-05-21","ADRO"
885,890,880,885,12946500,"2015-05-22","ADRO"
885,885,875,875,4120800,"2015-05-25","ADRO"
880,915,875,900,74172600,"2015-05-26","ADRO"
895,905,880,895,98321400,"2015-05-27","ADRO"
905,910,890,900,65621500,"2015-05-28","ADRO"
895,900,860,860,52343000,"2015-05-29","ADRO"
880,885,865,880,11883400,"2015-06-01","ADRO"
900,925,900,925,84589000,"2015-06-03","ADRO"
925,925,890,890,22566200,"2015-06-04","ADRO"
885,900,880,895,15468100,"2015-06-05","ADRO"
890,900,865,865,10203700,"2015-06-08","ADRO"
875,875,830,835,32388000,"2015-06-09","ADRO"
840,850,830,830,35508000,"2015-06-10","ADRO"
840,845,810,840,25836500,"2015-06-11","ADRO"
845,845,830,830,21243300,"2015-06-12","ADRO"
820,820,755,765,21425100,"2015-06-15","ADRO"
775,800,765,780,33048600,"2015-06-16","ADRO"
790,810,790,805,22258800,"2015-06-17","ADRO"
805,805,775,775,18689500,"2015-06-18","ADRO"
795,810,780,810,34595600,"2015-06-19","ADRO"
815,815,790,790,8531100,"2015-06-22","ADRO"
800,805,780,785,26189500,"2015-06-23","ADRO"
780,795,780,790,19120800,"2015-06-24","ADRO"
780,790,775,780,19526100,"2015-06-25","ADRO"
780,785,770,785,13424100,"2015-06-26","ADRO"
775,785,760,760,26013600,"2015-06-29","ADRO"
760,775,760,760,29527600,"2015-06-30","ADRO"
760,770,755,755,17910800,"2015-07-01","ADRO"
760,775,750,760,41489400,"2015-07-02","ADRO"
760,770,755,760,18505300,"2015-07-03","ADRO"
755,760,735,740,24315400,"2015-07-06","ADRO"
740,745,695,700,48893700,"2015-07-07","ADRO"
695,705,655,655,55760600,"2015-07-08","ADRO"
650,665,605,630,117369100,"2015-07-09","ADRO"
635,655,620,635,59980300,"2015-07-10","ADRO"
640,645,610,620,36732400,"2015-07-13","ADRO"
620,625,580,585,78181500,"2015-07-14","ADRO"
590,605,585,595,56210600,"2015-07-15","ADRO"
600,600,560,575,89347100,"2015-07-22","ADRO"
580,600,575,595,73346000,"2015-07-23","ADRO"
590,595,555,560,62430800,"2015-07-24","ADRO"
560,575,550,555,38267800,"2015-07-27","ADRO"
565,600,550,600,92650400,"2015-07-28","ADRO"
600,615,575,590,122011200,"2015-07-29","ADRO"
600,600,580,585,44238800,"2015-07-30","ADRO"
590,595,580,590,61646400,"2015-07-31","ADRO"
590,595,560,570,42026900,"2015-08-03","ADRO"
570,600,565,590,72399600,"2015-08-04","ADRO"
595,610,585,600,107959100,"2015-08-05","ADRO"
600,600,590,595,64433800,"2015-08-06","ADRO"
595,595,575,580,22768100,"2015-08-07","ADRO"
580,580,560,565,22817900,"2015-08-10","ADRO"
570,580,520,530,71443900,"2015-08-11","ADRO"
505,505,471,485,114793200,"2015-08-12","ADRO"
491,505,489,498,5e+07,"2015-08-13","ADRO"
505,505,490,500,18192900,"2015-08-14","ADRO"
492,500,484,487,39256100,"2015-08-18","ADRO"
497,500,484,486,25187000,"2015-08-19","ADRO"
491,491,480,484,21489600,"2015-08-20","ADRO"
484,495,472,490,41183000,"2015-08-21","ADRO"
480,480,467,474,27343100,"2015-08-24","ADRO"
468,585,468,545,104636200,"2015-08-25","ADRO"
540,580,520,540,79913600,"2015-08-26","ADRO"
555,590,545,590,133914400,"2015-08-27","ADRO"
605,650,600,620,113459700,"2015-08-28","ADRO"
625,635,590,595,83799700,"2015-08-31","ADRO"
595,620,575,575,48381200,"2015-09-01","ADRO"
565,615,555,610,54742600,"2015-09-02","ADRO"
620,630,610,620,29831600,"2015-09-03","ADRO"
620,620,570,580,26990500,"2015-09-04","ADRO"
580,595,555,555,13476500,"2015-09-07","ADRO"
555,585,555,570,18473500,"2015-09-08","ADRO"
580,595,575,580,55359600,"2015-09-09","ADRO"
570,570,540,540,70379600,"2015-09-10","ADRO"
550,565,545,565,39508500,"2015-09-11","ADRO"
575,585,565,570,32968200,"2015-09-14","ADRO"
575,580,560,580,20795300,"2015-09-15","ADRO"
590,590,565,570,21934600,"2015-09-16","ADRO"
585,590,575,585,28647000,"2015-09-17","ADRO"
585,610,580,600,52793000,"2015-09-18","ADRO"
590,610,585,600,18031000,"2015-09-21","ADRO"
605,615,590,595,31076200,"2015-09-22","ADRO"
590,595,570,580,35778500,"2015-09-23","ADRO"
580,585,565,585,20845800,"2015-09-25","ADRO"
585,590,550,550,25683000,"2015-09-28","ADRO"
525,540,510,535,43829100,"2015-09-29","ADRO"
520,540,515,535,50832400,"2015-09-30","ADRO"
515,545,515,530,41875400,"2015-10-01","ADRO"
525,530,515,520,37995400,"2015-10-02","ADRO"
525,540,525,535,71060000,"2015-10-05","ADRO"
545,570,540,560,105348100,"2015-10-06","ADRO"
570,630,570,615,113588900,"2015-10-07","ADRO"
620,625,590,620,54064100,"2015-10-08","ADRO"
635,710,635,680,139746400,"2015-10-09","ADRO"
685,705,680,700,69745500,"2015-10-12","ADRO"
695,695,635,635,64542200,"2015-10-13","ADRO"
635,665,620,640,50511700,"2015-10-15","ADRO"
650,675,620,640,83794500,"2015-10-16","ADRO"
650,660,635,645,41242600,"2015-10-19","ADRO"
640,695,640,670,65585400,"2015-10-20","ADRO"
685,695,645,650,40118100,"2015-10-21","ADRO"
650,655,630,635,20833800,"2015-10-22","ADRO"
650,675,645,670,41685800,"2015-10-23","ADRO"
675,680,660,680,29360000,"2015-10-26","ADRO"
675,675,650,665,26559300,"2015-10-27","ADRO"
650,660,645,650,46403400,"2015-10-28","ADRO"
650,660,605,615,52195800,"2015-10-29","ADRO"
610,620,585,595,56685100,"2015-10-30","ADRO"
600,615,590,610,56478200,"2015-11-02","ADRO"
620,645,620,640,47294000,"2015-11-03","ADRO"
650,660,645,655,27079600,"2015-11-04","ADRO"
650,655,625,630,23635000,"2015-11-05","ADRO"
640,645,620,620,16882600,"2015-11-06","ADRO"
630,640,615,615,33695000,"2015-11-09","ADRO"
615,635,610,610,21585100,"2015-11-10","ADRO"
615,645,605,640,55608800,"2015-11-11","ADRO"
640,645,610,610,30923600,"2015-11-12","ADRO"
600,610,580,580,41801100,"2015-11-13","ADRO"
575,575,555,560,33624400,"2015-11-16","ADRO"
570,575,555,555,32827500,"2015-11-17","ADRO"
560,580,555,575,50065700,"2015-11-18","ADRO"
585,605,585,600,38095700,"2015-11-19","ADRO"
605,605,585,585,24639500,"2015-11-20","ADRO"
595,595,570,570,16615200,"2015-11-23","ADRO"
560,580,560,565,26456300,"2015-11-24","ADRO"
565,585,565,585,29068300,"2015-11-25","ADRO"
590,595,580,585,33676700,"2015-11-26","ADRO"
585,585,565,565,13492100,"2015-11-27","ADRO"
555,565,525,550,97767700,"2015-11-30","ADRO"
555,560,540,545,29597500,"2015-12-01","ADRO"
550,550,530,540,30631900,"2015-12-02","ADRO"
535,535,525,535,23564400,"2015-12-03","ADRO"
525,540,520,525,38775500,"2015-12-04","ADRO"
525,530,510,510,25420300,"2015-12-07","ADRO"
500,515,490,490,51571400,"2015-12-08","ADRO"
490,490,490,490,0,"2015-12-09","ADRO"
490,498,472,475,57739100,"2015-12-10","ADRO"
480,494,475,485,50630100,"2015-12-11","ADRO"
475,482,475,477,23373700,"2015-12-14","ADRO"
477,482,441,463,86173200,"2015-12-15","ADRO"
465,510,458,492,75487800,"2015-12-16","ADRO"
500,530,498,510,61663900,"2015-12-17","ADRO"
505,515,490,490,53107300,"2015-12-18","ADRO"
494,505,494,495,13810400,"2015-12-21","ADRO"
500,510,497,500,23605600,"2015-12-22","ADRO"
505,505,500,500,5305200,"2015-12-23","ADRO"
505,520,500,510,19929200,"2015-12-28","ADRO"
505,520,500,520,23874300,"2015-12-29","ADRO"
530,530,515,515,8157900,"2015-12-30","ADRO"
510,515,494,494,20864700,"2016-01-04","ADRO"
500,510,495,499,22509400,"2016-01-05","ADRO"
499,510,495,500,49150500,"2016-01-06","ADRO"
495,500,485,485,23583700,"2016-01-07","ADRO"
490,499,490,493,18186900,"2016-01-08","ADRO"
493,499,486,486,16960400,"2016-01-11","ADRO"
486,490,481,481,9916000,"2016-01-12","ADRO"
481,488,473,473,33103100,"2016-01-13","ADRO"
469,471,450,464,39855900,"2016-01-14","ADRO"
467,469,449,449,43145700,"2016-01-15","ADRO"
440,452,439,450,18252000,"2016-01-18","ADRO"
453,463,451,461,21765700,"2016-01-19","ADRO"
460,466,437,437,34931000,"2016-01-20","ADRO"
441,462,441,450,58460600,"2016-01-21","ADRO"
460,520,456,515,72436400,"2016-01-22","ADRO"
525,530,497,498,38617800,"2016-01-25","ADRO"
493,493,476,476,28174300,"2016-01-26","ADRO"
488,495,475,477,33993700,"2016-01-27","ADRO"
490,520,490,520,58883600,"2016-01-28","ADRO"
530,540,510,525,57287200,"2016-01-29","ADRO"
535,535,500,515,26262500,"2016-02-01","ADRO"
500,580,500,555,90998400,"2016-02-02","ADRO"
545,580,535,575,41812400,"2016-02-03","ADRO"
585,630,570,620,83785500,"2016-02-04","ADRO"
620,655,620,640,65810000,"2016-02-05","ADRO"
620,625,580,590,38287700,"2016-02-09","ADRO"
575,595,565,575,31382800,"2016-02-10","ADRO"
575,615,575,605,68311400,"2016-02-11","ADRO"
600,610,585,600,15988700,"2016-02-12","ADRO"
610,620,580,585,34291700,"2016-02-15","ADRO"
595,620,590,615,81378100,"2016-02-16","ADRO"
615,630,610,620,34475500,"2016-02-17","ADRO"
630,645,595,605,83521600,"2016-02-18","ADRO"
595,620,580,585,43709100,"2016-02-19","ADRO"
590,600,580,595,28073500,"2016-02-22","ADRO"
610,615,595,595,38870400,"2016-02-23","ADRO"
600,605,585,595,11648400,"2016-02-24","ADRO"
605,605,570,570,23202200,"2016-02-25","ADRO"
585,600,575,600,45239100,"2016-02-26","ADRO"
600,610,595,605,55046300,"2016-02-29","ADRO"
610,670,610,670,116186800,"2016-03-01","ADRO"
685,690,655,660,88331000,"2016-03-02","ADRO"
665,675,645,650,59366500,"2016-03-03","ADRO"
660,685,660,680,68511600,"2016-03-04","ADRO"
685,745,685,745,98166600,"2016-03-07","ADRO"
755,795,755,790,121621600,"2016-03-08","ADRO"
775,800,760,770,46094300,"2016-03-10","ADRO"
770,770,770,770,0,"2016-03-11","ADRO"
770,770,770,770,0,"2016-03-14","ADRO"
735,735,700,700,59714800,"2016-03-15","ADRO"
705,735,700,730,51766200,"2016-03-16","ADRO"
745,755,735,745,78010700,"2016-03-17","ADRO"
755,760,680,680,151788800,"2016-03-18","ADRO"
685,715,680,705,117395800,"2016-03-21","ADRO"
710,720,690,695,52999800,"2016-03-22","ADRO"
695,705,690,690,29536900,"2016-03-23","ADRO"
680,685,645,660,53219000,"2016-03-24","ADRO"
660,680,655,670,26770200,"2016-03-28","ADRO"
665,670,650,650,25590300,"2016-03-29","ADRO"
660,670,650,665,36860100,"2016-03-30","ADRO"
665,670,640,645,75955400,"2016-03-31","ADRO"
645,665,645,665,35984400,"2016-04-01","ADRO"
665,690,655,680,55100400,"2016-04-04","ADRO"
680,685,670,670,22776400,"2016-04-05","ADRO"
665,695,665,695,68269900,"2016-04-06","ADRO"
705,715,690,690,86828800,"2016-04-07","ADRO"
685,705,680,705,46140600,"2016-04-08","ADRO"
705,705,705,705,0,"2016-04-11","ADRO"
710,715,695,695,63438200,"2016-04-12","ADRO"
695,695,695,695,0,"2016-04-13","ADRO"
695,695,695,695,0,"2016-04-14","ADRO"
695,695,695,695,0,"2016-04-15","ADRO"
695,695,695,695,0,"2016-04-18","ADRO"
695,695,695,695,0,"2016-04-19","ADRO"
700,730,700,720,67197300,"2016-04-20","ADRO"
760,760,725,750,128642400,"2016-04-21","ADRO"
750,760,735,745,62149600,"2016-04-22","ADRO"
745,770,740,750,57883600,"2016-04-25","ADRO"
745,745,710,720,54010700,"2016-04-26","ADRO"
735,735,710,725,24575300,"2016-04-27","ADRO"
735,745,715,735,36285700,"2016-04-28","ADRO"
730,735,715,730,32940600,"2016-04-29","ADRO"
720,730,695,715,22677400,"2016-05-02","ADRO"
725,725,705,715,23686200,"2016-05-03","ADRO"
705,720,695,720,29309400,"2016-05-04","ADRO"
710,715,675,695,51182600,"2016-05-09","ADRO"
675,685,655,665,41210800,"2016-05-10","ADRO"
685,700,660,685,45489500,"2016-05-11","ADRO"
685,700,685,695,13931200,"2016-05-12","ADRO"
690,695,670,670,18858300,"2016-05-13","ADRO"
670,695,665,685,22269100,"2016-05-16","ADRO"
700,710,680,695,57066400,"2016-05-17","ADRO"
690,705,680,690,32205900,"2016-05-18","ADRO"
685,685,675,675,18045700,"2016-05-19","ADRO"
680,685,670,670,14823000,"2016-05-20","ADRO"
675,685,670,670,15803300,"2016-05-23","ADRO"
675,680,655,660,25891000,"2016-05-24","ADRO"
670,690,670,680,31283500,"2016-05-25","ADRO"
685,705,675,700,85473800,"2016-05-26","ADRO"
710,710,690,695,38241700,"2016-05-27","ADRO"
700,710,695,695,27024600,"2016-05-30","ADRO"
700,710,690,710,46578400,"2016-05-31","ADRO"
710,725,705,720,56813300,"2016-06-01","ADRO"
725,770,720,755,138655100,"2016-06-02","ADRO"
760,825,760,815,179658900,"2016-06-03","ADRO"
825,845,815,840,76310600,"2016-06-06","ADRO"
845,915,830,910,152664400,"2016-06-07","ADRO"
920,930,870,870,129151500,"2016-06-08","ADRO"
880,945,870,925,146643500,"2016-06-09","ADRO"
925,935,880,890,56784600,"2016-06-10","ADRO"
870,875,855,860,25752900,"2016-06-13","ADRO"
860,895,845,845,60803700,"2016-06-14","ADRO"
845,875,830,865,101326400,"2016-06-15","ADRO"
865,865,840,845,64139600,"2016-06-16","ADRO"
840,850,800,800,127461100,"2016-06-17","ADRO"
815,850,815,845,86181500,"2016-06-20","ADRO"
855,865,840,845,92011600,"2016-06-21","ADRO"
850,870,845,845,81429700,"2016-06-22","ADRO"
850,865,840,850,96179200,"2016-06-23","ADRO"
850,855,805,840,72701300,"2016-06-24","ADRO"
830,840,820,835,22530000,"2016-06-27","ADRO"
835,865,830,855,58494900,"2016-06-28","ADRO"
865,885,845,855,69076000,"2016-06-29","ADRO"
870,875,850,850,101257100,"2016-06-30","ADRO"
860,895,860,885,73994700,"2016-07-01","ADRO"
900,940,900,925,122161400,"2016-07-11","ADRO"
930,980,915,970,120026800,"2016-07-12","ADRO"
1025,1075,990,1025,108673800,"2016-07-13","ADRO"
1045,1070,1030,1040,60585100,"2016-07-14","ADRO"
1045,1060,995,995,84782600,"2016-07-15","ADRO"
1020,1040,1005,1030,54946100,"2016-07-18","ADRO"
1030,1050,1015,1025,73371200,"2016-07-19","ADRO"
1020,1065,1020,1035,71954300,"2016-07-20","ADRO"
1050,1055,1035,1055,45179900,"2016-07-21","ADRO"
1055,1060,1040,1050,52971200,"2016-07-22","ADRO"
1045,1070,1030,1070,57399500,"2016-07-25","ADRO"
1070,1090,1060,1060,25771800,"2016-07-26","ADRO"
1065,1065,1025,1045,51285000,"2016-07-27","ADRO"
1045,1070,1035,1060,35854700,"2016-07-28","ADRO"
1055,1070,1000,1040,59644500,"2016-07-29","ADRO"
1040,1045,1015,1040,30694600,"2016-08-01","ADRO"
1055,1120,1055,1105,127834300,"2016-08-02","ADRO"
1105,1190,1105,1140,113150500,"2016-08-03","ADRO"
1110,1185,1110,1110,88600800,"2016-08-04","ADRO"
1120,1155,1120,1145,59447500,"2016-08-05","ADRO"
1150,1165,1140,1150,48490400,"2016-08-08","ADRO"
1170,1200,1155,1200,54767900,"2016-08-09","ADRO"
1200,1200,1140,1155,40375000,"2016-08-10","ADRO"
1145,1145,1085,1085,50895300,"2016-08-11","ADRO"
1130,1145,1110,1135,59554300,"2016-08-12","ADRO"
1140,1150,1105,1120,27618900,"2016-08-15","ADRO"
1120,1170,1110,1145,76650200,"2016-08-16","ADRO"
1160,1175,1150,1170,47235700,"2016-08-18","ADRO"
1150,1165,1100,1105,84563100,"2016-08-19","ADRO"
1110,1130,1100,1115,29897500,"2016-08-22","ADRO"
1115,1115,1065,1080,54612400,"2016-08-23","ADRO"
1090,1090,1055,1060,31402200,"2016-08-24","ADRO"
1060,1105,1055,1100,41764000,"2016-08-25","ADRO"
1100,1115,1065,1080,27860900,"2016-08-26","ADRO"
1080,1095,1050,1065,28237000,"2016-08-29","ADRO"
1100,1135,1070,1135,88037400,"2016-08-30","ADRO"
1145,1190,1140,1150,140249100,"2016-08-31","ADRO"
1150,1190,1135,1185,60263500,"2016-09-01","ADRO"
1175,1190,1160,1170,20989900,"2016-09-02","ADRO"
1180,1220,1180,1220,50015300,"2016-09-05","ADRO"
1230,1245,1215,1225,28467400,"2016-09-06","ADRO"
1240,1250,1205,1245,55199000,"2016-09-07","ADRO"
1245,1285,1215,1270,78698900,"2016-09-08","ADRO"
1270,1275,1230,1270,28946000,"2016-09-09","ADRO"
1250,1250,1150,1165,51705000,"2016-09-13","ADRO"
1150,1150,1105,1120,48057700,"2016-09-14","ADRO"
1120,1170,1115,1165,48206400,"2016-09-15","ADRO"
1180,1195,1155,1165,57762400,"2016-09-16","ADRO"
1180,1210,1180,1185,30242400,"2016-09-19","ADRO"
1185,1195,1165,1180,38388700,"2016-09-20","ADRO"
1175,1180,1160,1170,22453600,"2016-09-21","ADRO"
1185,1230,1185,1185,53816300,"2016-09-22","ADRO"
1210,1230,1190,1210,43307900,"2016-09-23","ADRO"
1210,1215,1190,1200,13874600,"2016-09-26","ADRO"
1215,1215,1185,1210,47181600,"2016-09-27","ADRO"
1215,1215,1175,1200,28554700,"2016-09-28","ADRO"
1230,1290,1230,1280,72292600,"2016-09-29","ADRO"
1270,1270,1205,1205,39165800,"2016-09-30","ADRO"
1250,1300,1250,1300,41784300,"2016-10-03","ADRO"
1325,1345,1305,1305,54970000,"2016-10-04","ADRO"
1305,1325,1280,1290,32273300,"2016-10-05","ADRO"
1320,1370,1315,1360,85124600,"2016-10-06","ADRO"
1365,1380,1335,1375,44233200,"2016-10-07","ADRO"
1370,1400,1345,1385,40670700,"2016-10-10","ADRO"
1400,1415,1375,1400,53416100,"2016-10-11","ADRO"
1390,1410,1385,1405,30869600,"2016-10-12","ADRO"
1415,1430,1405,1405,29637300,"2016-10-13","ADRO"
1405,1425,1390,1425,35534000,"2016-10-14","ADRO"
1435,1480,1435,1460,46657000,"2016-10-17","ADRO"
1480,1520,1440,1440,52587500,"2016-10-18","ADRO"
1485,1545,1485,1530,88032300,"2016-10-19","ADRO"
1530,1540,1505,1510,35639200,"2016-10-20","ADRO"
1510,1545,1450,1500,112802300,"2016-10-21","ADRO"
1500,1540,1495,1525,26332800,"2016-10-24","ADRO"
1540,1540,1520,1525,19755500,"2016-10-25","ADRO"
1545,1595,1545,1555,70986300,"2016-10-26","ADRO"
1590,1605,1535,1550,60630600,"2016-10-27","ADRO"
1565,1585,1555,1580,41690800,"2016-10-28","ADRO"
1560,1585,1555,1585,23061000,"2016-10-31","ADRO"
1605,1650,1605,1640,64328600,"2016-11-01","ADRO"
1650,1735,1645,1720,69373700,"2016-11-02","ADRO"
1700,1710,1630,1640,45976000,"2016-11-03","ADRO"
1605,1670,1580,1670,80230500,"2016-11-04","ADRO"
1685,1710,1675,1685,36378900,"2016-11-07","ADRO"
1700,1720,1610,1630,91928100,"2016-11-08","ADRO"
1635,1645,1475,1570,188671200,"2016-11-09","ADRO"
1610,1685,1610,1650,129577500,"2016-11-10","ADRO"
1590,1695,1550,1660,118022100,"2016-11-11","ADRO"
1650,1680,1605,1605,73161300,"2016-11-14","ADRO"
1595,1650,1465,1465,95555500,"2016-11-15","ADRO"
1490,1555,1490,1535,108525500,"2016-11-16","ADRO"
1530,1555,1500,1515,56885800,"2016-11-17","ADRO"
1500,1535,1480,1500,50646700,"2016-11-18","ADRO"
1500,1540,1480,1530,34181400,"2016-11-21","ADRO"
1555,1620,1550,1620,65668600,"2016-11-22","ADRO"
1650,1680,1595,1630,84238600,"2016-11-23","ADRO"
1635,1665,1620,1645,55037100,"2016-11-24","ADRO"
1665,1675,1635,1640,17422900,"2016-11-25","ADRO"
1660,1685,1645,1680,49400600,"2016-11-28","ADRO"
1680,1700,1630,1630,49141800,"2016-11-29","ADRO"
1660,1660,1530,1530,116047400,"2016-11-30","ADRO"
1580,1620,1580,1610,46421900,"2016-12-01","ADRO"
1620,1670,1615,1665,45361800,"2016-12-02","ADRO"
1680,1735,1665,1730,94942900,"2016-12-05","ADRO"
1745,1770,1720,1730,57692500,"2016-12-06","ADRO"
1695,1720,1660,1710,37697300,"2016-12-07","ADRO"
1710,1710,1620,1650,36140400,"2016-12-08","ADRO"
1685,1700,1665,1680,28128900,"2016-12-09","ADRO"
1700,1715,1675,1700,44345000,"2016-12-13","ADRO"
1710,1710,1685,1690,28482200,"2016-12-14","ADRO"
1680,1700,1665,1670,25856300,"2016-12-15","ADRO"
1690,1710,1660,1660,64458900,"2016-12-16","ADRO"
1685,1710,1675,1695,50934400,"2016-12-19","ADRO"
1710,1710,1665,1700,16041800,"2016-12-20","ADRO"
1710,1710,1670,1670,22800100,"2016-12-21","ADRO"
1690,1695,1650,1680,23636200,"2016-12-22","ADRO"
1680,1705,1655,1655,22587100,"2016-12-23","ADRO"
1670,1685,1665,1675,7093300,"2016-12-27","ADRO"
1695,1700,1675,1690,17844800,"2016-12-28","ADRO"
1700,1705,1680,1690,15516000,"2016-12-29","ADRO"
1660,1705,1660,1695,27112100,"2016-12-30","ADRO"
1695,1695,1695,1695,0,"2017-01-02","ADRO"
1690,1750,1685,1740,64546200,"2017-01-03","ADRO"
1730,1735,1690,1700,45023900,"2017-01-04","ADRO"
1695,1710,1660,1665,34668500,"2017-01-05","ADRO"
1660,1705,1655,1695,24130100,"2017-01-06","ADRO"
1700,1720,1685,1720,25338200,"2017-01-09","ADRO"
1695,1705,1680,1685,19228600,"2017-01-10","ADRO"
1720,1760,1700,1745,54843500,"2017-01-11","ADRO"
1750,1750,1715,1715,22256200,"2017-01-12","ADRO"
1730,1735,1685,1700,27517400,"2017-01-13","ADRO"
1700,1725,1700,1700,11682200,"2017-01-16","ADRO"
1680,1705,1680,1700,12044700,"2017-01-17","ADRO"
1720,1740,1715,1720,19893500,"2017-01-18","ADRO"
1730,1735,1715,1730,17767700,"2017-01-19","ADRO"
1745,1745,1715,1730,18622800,"2017-01-20","ADRO"
1735,1740,1720,1725,11682100,"2017-01-23","ADRO"
1735,1740,1725,1725,17448100,"2017-01-24","ADRO"
1740,1740,1725,1740,21238900,"2017-01-25","ADRO"
1750,1750,1700,1730,17003400,"2017-01-26","ADRO"
1700,1725,1700,1725,7549500,"2017-01-27","ADRO"
1705,1730,1705,1715,6144700,"2017-01-30","ADRO"
1695,1730,1695,1695,14629200,"2017-01-31","ADRO"
1705,1750,1705,1750,28542200,"2017-02-01","ADRO"
1750,1755,1725,1740,16078400,"2017-02-02","ADRO"
1740,1750,1720,1720,17623300,"2017-02-03","ADRO"
1740,1745,1730,1740,17116700,"2017-02-06","ADRO"
1735,1740,1730,1730,17813600,"2017-02-07","ADRO"
1740,1740,1705,1720,12684700,"2017-02-08","ADRO"
1720,1730,1705,1725,24666600,"2017-02-09","ADRO"
1715,1715,1685,1710,29824200,"2017-02-10","ADRO"
1715,1725,1670,1680,29121800,"2017-02-13","ADRO"
1670,1675,1615,1645,58748000,"2017-02-14","ADRO"
1645,1645,1645,1645,0,"2017-02-15","ADRO"
1660,1700,1660,1700,53570200,"2017-02-16","ADRO"
1705,1705,1660,1660,24950900,"2017-02-17","ADRO"
1680,1700,1670,1695,14330400,"2017-02-20","ADRO"
1710,1725,1700,1720,39430000,"2017-02-21","ADRO"
1720,1725,1665,1705,29513100,"2017-02-22","ADRO"
1690,1715,1685,1715,11193200,"2017-02-23","ADRO"
1720,1720,1690,1700,13866500,"2017-02-24","ADRO"
1700,1705,1695,1700,16028100,"2017-02-27","ADRO"
1700,1700,1675,1695,38221400,"2017-02-28","ADRO"
1680,1690,1665,1675,23179100,"2017-03-01","ADRO"
1680,1690,1675,1685,12969000,"2017-03-02","ADRO"
1665,1705,1665,1685,16079900,"2017-03-03","ADRO"
1685,1700,1680,1685,9311300,"2017-03-06","ADRO"
1680,1710,1675,1695,23368200,"2017-03-07","ADRO"
1750,1755,1690,1695,69809100,"2017-03-08","ADRO"
1685,1695,1670,1685,17433100,"2017-03-09","ADRO"
1700,1700,1590,1600,55449200,"2017-03-10","ADRO"
1600,1645,1565,1625,29009300,"2017-03-13","ADRO"
1650,1670,1640,1645,23629800,"2017-03-14","ADRO"
1630,1665,1630,1650,16524800,"2017-03-15","ADRO"
1670,1690,1660,1680,24912500,"2017-03-16","ADRO"
1690,1705,1675,1705,49817500,"2017-03-17","ADRO"
1675,1710,1675,1705,9995300,"2017-03-20","ADRO"
1700,1730,1695,1730,25645900,"2017-03-21","ADRO"
1700,1730,1690,1730,35870700,"2017-03-22","ADRO"
1740,1750,1720,1740,46791000,"2017-03-23","ADRO"
1750,1780,1745,1770,33650400,"2017-03-24","ADRO"
1800,1800,1780,1800,25153600,"2017-03-27","ADRO"
1800,1845,1800,1820,44937800,"2017-03-29","ADRO"
1820,1830,1800,1820,19278400,"2017-03-30","ADRO"
1800,1815,1750,1750,35817900,"2017-03-31","ADRO"
1780,1835,1775,1805,34277600,"2017-04-03","ADRO"
1855,1940,1855,1930,110585100,"2017-04-04","ADRO"
1930,1930,1930,1930,0,"2017-04-05","ADRO"
1885,1895,1840,1895,24786100,"2017-04-06","ADRO"
1910,1920,1865,1890,32926400,"2017-04-07","ADRO"
1910,1920,1870,1890,23679400,"2017-04-10","ADRO"
1850,1890,1850,1870,31043800,"2017-04-11","ADRO"
1880,1895,1855,1890,21718200,"2017-04-12","ADRO"
1890,1890,1860,1860,12910600,"2017-04-13","ADRO"
1880,1880,1850,1850,10840000,"2017-04-17","ADRO"
1850,1870,1830,1835,22643200,"2017-04-18","ADRO"
1835,1835,1835,1835,0,"2017-04-19","ADRO"
1870,1885,1835,1840,23278400,"2017-04-20","ADRO"
1820,1850,1815,1840,22973500,"2017-04-21","ADRO"
1850,1850,1820,1845,25227200,"2017-04-25","ADRO"
1825,1845,1785,1820,51670000,"2017-04-26","ADRO"
1820,1850,1820,1840,22207500,"2017-04-27","ADRO"
1840,1850,1770,1775,32593500,"2017-04-28","ADRO"
1780,1795,1720,1720,31553500,"2017-05-02","ADRO"
1725,1750,1625,1630,37559400,"2017-05-03","ADRO"
1630,1660,1610,1615,45507300,"2017-05-04","ADRO"
1615,1620,1560,1560,40484900,"2017-05-05","ADRO"
1585,1630,1575,1615,50216600,"2017-05-08","ADRO"
1610,1620,1510,1550,53514900,"2017-05-09","ADRO"
1550,1565,1460,1495,78771200,"2017-05-10","ADRO"
1510,1560,1475,1480,73840800,"2017-05-12","ADRO"
1505,1515,1440,1485,34002000,"2017-05-15","ADRO"
1495,1500,1460,1465,24005800,"2017-05-16","ADRO"
1470,1470,1410,1410,43935600,"2017-05-17","ADRO"
1400,1455,1395,1435,56987500,"2017-05-18","ADRO"
1450,1535,1430,1465,46142400,"2017-05-19","ADRO"
1500,1515,1415,1435,69669700,"2017-05-22","ADRO"
1450,1490,1445,1475,46527800,"2017-05-23","ADRO"
1455,1485,1450,1480,21829400,"2017-05-24","ADRO"
1500,1500,1460,1485,34577500,"2017-05-26","ADRO"
1485,1490,1465,1465,7618700,"2017-05-29","ADRO"
1465,1475,1455,1460,18713800,"2017-05-30","ADRO"
1470,1520,1445,1520,52991200,"2017-05-31","ADRO"
1520,1520,1520,1520,0,"2017-06-01","ADRO"
1500,1525,1465,1470,47258500,"2017-06-02","ADRO"
1510,1550,1490,1545,39833400,"2017-06-05","ADRO"
1550,1630,1545,1605,57539800,"2017-06-06","ADRO"
1610,1625,1590,1600,18580900,"2017-06-07","ADRO"
1620,1620,1575,1575,15002900,"2017-06-08","ADRO"
1590,1610,1555,1555,22634400,"2017-06-09","ADRO"
1565,1570,1540,1540,7415300,"2017-06-12","ADRO"
1560,1600,1540,1600,20376200,"2017-06-13","ADRO"
1615,1660,1590,1660,60055000,"2017-06-14","ADRO"
1660,1660,1635,1645,25642000,"2017-06-15","ADRO"
1645,1670,1585,1605,44650700,"2017-06-16","ADRO"
1600,1610,1555,1565,21181900,"2017-06-19","ADRO"
1585,1645,1580,1640,66950700,"2017-06-20","ADRO"
1630,1635,1595,1595,15494100,"2017-06-21","ADRO"
1600,1630,1575,1580,27114300,"2017-06-22","ADRO"
1580,1580,1580,1580,0,"2017-06-23","ADRO"
1580,1580,1580,1580,0,"2017-06-26","ADRO"
1580,1580,1580,1580,0,"2017-06-27","ADRO"
1580,1580,1580,1580,0,"2017-06-28","ADRO"
1580,1580,1580,1580,0,"2017-06-29","ADRO"
1580,1580,1580,1580,0,"2017-06-30","ADRO"
1600,1635,1565,1630,53981900,"2017-07-03","ADRO"
1635,1645,1575,1580,36973300,"2017-07-04","ADRO"
1605,1630,1600,1620,31210300,"2017-07-05","ADRO"
1630,1645,1615,1635,37777600,"2017-07-06","ADRO"
1625,1640,1610,1610,22292300,"2017-07-07","ADRO"
1600,1630,1585,1595,13593800,"2017-07-10","ADRO"
1625,1625,1595,1615,13133100,"2017-07-11","ADRO"
1600,1670,1600,1665,58888300,"2017-07-12","ADRO"
1665,1675,1615,1625,40182900,"2017-07-13","ADRO"
1640,1665,1630,1665,26608600,"2017-07-14","ADRO"
1665,1700,1660,1700,22112900,"2017-07-17","ADRO"
1700,1700,1685,1695,21194300,"2017-07-18","ADRO"
1700,1805,1700,1765,79033100,"2017-07-19","ADRO"
1765,1820,1750,1820,66565000,"2017-07-20","ADRO"
1820,1830,1795,1820,29867000,"2017-07-21","ADRO"
1790,1835,1775,1835,39712700,"2017-07-24","ADRO"
1810,1830,1790,1830,34659200,"2017-07-25","ADRO"
1830,1850,1800,1800,33543800,"2017-07-26","ADRO"
1805,1815,1760,1800,24454400,"2017-07-27","ADRO"
1800,1830,1790,1825,24778400,"2017-07-28","ADRO"
1825,1825,1785,1785,21694000,"2017-07-31","ADRO"
1825,1895,1825,1860,75698700,"2017-08-01","ADRO"
1895,1920,1840,1895,49377700,"2017-08-02","ADRO"
1895,1895,1840,1845,24517600,"2017-08-03","ADRO"
1845,1895,1830,1870,28084500,"2017-08-04","ADRO"
1870,1885,1830,1850,25728500,"2017-08-07","ADRO"
1850,1870,1845,1870,27223700,"2017-08-08","ADRO"
1860,1865,1805,1805,37514900,"2017-08-09","ADRO"
1815,1855,1815,1850,27151300,"2017-08-10","ADRO"
1845,1850,1820,1820,24666300,"2017-08-11","ADRO"
1825,1870,1825,1850,23362000,"2017-08-14","ADRO"
1850,1865,1850,1855,26960900,"2017-08-15","ADRO"
1850,1885,1840,1880,27583200,"2017-08-16","ADRO"
1880,1880,1880,1880,0,"2017-08-17","ADRO"
1850,1900,1850,1875,39407200,"2017-08-18","ADRO"
1875,1885,1850,1865,15652700,"2017-08-21","ADRO"
1850,1875,1850,1860,28325500,"2017-08-22","ADRO"
1875,1970,1865,1955,92325800,"2017-08-23","ADRO"
1955,1995,1945,1965,43790500,"2017-08-24","ADRO"
1970,1985,1935,1945,26148400,"2017-08-25","ADRO"
1955,1965,1885,1890,36038400,"2017-08-28","ADRO"
1930,1950,1850,1870,56692000,"2017-08-29","ADRO"
1885,1890,1870,1890,34194500,"2017-08-30","ADRO"
1870,1900,1825,1825,27306500,"2017-08-31","ADRO"
1825,1825,1825,1825,0,"2017-09-01","ADRO"
1840,1840,1785,1815,19275800,"2017-09-04","ADRO"
1815,1885,1785,1860,26460200,"2017-09-05","ADRO"
1865,1890,1865,1890,40939100,"2017-09-06","ADRO"
1890,1890,1840,1865,30151800,"2017-09-07","ADRO"
1860,1890,1860,1885,27033500,"2017-09-08","ADRO"
1890,1920,1875,1900,37553500,"2017-09-11","ADRO"
1920,1930,1860,1865,32362800,"2017-09-12","ADRO"
1865,1865,1680,1715,64250100,"2017-09-13","ADRO"
1740,1800,1720,1740,58907100,"2017-09-14","ADRO"
1770,1775,1700,1775,54161700,"2017-09-15","ADRO"
1775,1820,1750,1820,25834700,"2017-09-18","ADRO"
1840,1875,1805,1870,37614900,"2017-09-19","ADRO"
1870,1875,1835,1860,24187800,"2017-09-20","ADRO"
1860,1860,1860,1860,0,"2017-09-21","ADRO"
1830,1850,1815,1815,23513300,"2017-09-22","ADRO"
1810,1815,1755,1755,19242300,"2017-09-25","ADRO"
1760,1780,1710,1710,27300600,"2017-09-26","ADRO"
1670,1685,1630,1670,47059800,"2017-09-27","ADRO"
1680,1825,1665,1765,57372600,"2017-09-28","ADRO"
1770,1830,1730,1825,53215100,"2017-09-29","ADRO"
1835,1850,1765,1775,12608900,"2017-10-02","ADRO"
1800,1820,1745,1780,29977000,"2017-10-03","ADRO"
1820,1840,1810,1825,31524600,"2017-10-04","ADRO"
1830,1860,1830,1830,28344200,"2017-10-05","ADRO"
1850,1885,1830,1875,28277400,"2017-10-06","ADRO"
1875,1915,1850,1890,25424600,"2017-10-09","ADRO"
1900,1920,1860,1900,25396800,"2017-10-10","ADRO"
1900,1915,1860,1880,46412900,"2017-10-11","ADRO"
1905,1935,1895,1900,61390700,"2017-10-12","ADRO"
1895,1915,1865,1900,30031300,"2017-10-13","ADRO"
1900,1915,1855,1870,27814600,"2017-10-16","ADRO"
1900,1905,1880,1900,47278300,"2017-10-17","ADRO"
1900,1905,1865,1880,16228600,"2017-10-18","ADRO"
1885,1895,1860,1865,12779200,"2017-10-19","ADRO"
1850,1900,1790,1855,76794100,"2017-10-20","ADRO"
1855,1860,1830,1850,15299800,"2017-10-23","ADRO"
1855,1895,1855,1890,22447600,"2017-10-24","ADRO"
1895,1910,1870,1900,31579300,"2017-10-25","ADRO"
1900,1900,1825,1825,28381500,"2017-10-26","ADRO"
1845,1880,1835,1840,27183100,"2017-10-27","ADRO"
1860,1885,1835,1835,12956600,"2017-10-30","ADRO"
1875,1875,1825,1825,24555000,"2017-10-31","ADRO"
1860,1915,1850,1910,62867000,"2017-11-01","ADRO"
1915,1925,1885,1900,28172600,"2017-11-02","ADRO"
1915,1925,1895,1895,28641300,"2017-11-03","ADRO"
1870,1900,1870,1900,20601100,"2017-11-06","ADRO"
1900,1915,1895,1900,40139300,"2017-11-07","ADRO"
1885,1885,1815,1820,77995500,"2017-11-08","ADRO"
1820,1840,1800,1830,66096200,"2017-11-09","ADRO"
1830,1845,1810,1815,30314500,"2017-11-10","ADRO"
1815,1840,1810,1820,16908500,"2017-11-13","ADRO"
1830,1835,1810,1815,35303400,"2017-11-14","ADRO"
1810,1810,1735,1735,63139500,"2017-11-15","ADRO"
1735,1760,1695,1755,80776200,"2017-11-16","ADRO"
1770,1795,1765,1770,46761800,"2017-11-17","ADRO"
1770,1785,1750,1755,16423500,"2017-11-20","ADRO"
1755,1760,1715,1715,29612900,"2017-11-21","ADRO"
1730,1760,1720,1745,42131600,"2017-11-22","ADRO"
1745,1745,1725,1725,10918000,"2017-11-23","ADRO"
1745,1745,1690,1710,25975100,"2017-11-24","ADRO"
1720,1720,1685,1695,22638000,"2017-11-27","ADRO"
1690,1715,1680,1715,26443100,"2017-11-28","ADRO"
1725,1775,1720,1775,44664100,"2017-11-29","ADRO"
1775,1785,1700,1700,55391300,"2017-11-30","ADRO"
1700,1700,1700,1700,0,"2017-12-01","ADRO"
1740,1810,1730,1775,45529400,"2017-12-04","ADRO"
1775,1800,1750,1780,35387000,"2017-12-05","ADRO"
1780,1795,1755,1755,31707400,"2017-12-06","ADRO"
1755,1770,1700,1710,22483700,"2017-12-07","ADRO"
1725,1755,1700,1725,21657900,"2017-12-08","ADRO"
1735,1740,1695,1710,18111200,"2017-12-11","ADRO"
1720,1810,1715,1810,53322400,"2017-12-12","ADRO"
1820,1845,1810,1815,33965000,"2017-12-13","ADRO"
1805,1815,1785,1805,26567900,"2017-12-14","ADRO"
1805,1825,1790,1805,37519800,"2017-12-15","ADRO"
1800,1815,1790,1800,19774200,"2017-12-18","ADRO"
1800,1850,1800,1835,73623000,"2017-12-19","ADRO"
1835,1845,1795,1800,51378700,"2017-12-20","ADRO"
1815,1875,1815,1870,61547700,"2017-12-21","ADRO"
1860,1890,1855,1890,38649000,"2017-12-22","ADRO"
1890,1890,1890,1890,0,"2017-12-25","ADRO"
1890,1890,1890,1890,0,"2017-12-26","ADRO"
1895,1905,1890,1895,19953100,"2017-12-27","ADRO"
1895,1905,1870,1890,23988700,"2017-12-28","ADRO"
1865,1880,1845,1860,25480000,"2017-12-29","ADRO"
1860,1860,1860,1860,0,"2018-01-01","ADRO"
1865,1900,1865,1880,26045000,"2018-01-02","ADRO"
1890,1890,1810,1830,35595000,"2018-01-03","ADRO"
1860,1935,1850,1915,81191500,"2018-01-04","ADRO"
1935,1990,1935,1990,112355500,"2018-01-05","ADRO"
2000,2180,1975,2160,140767300,"2018-01-08","ADRO"
2180,2240,2140,2180,109077300,"2018-01-09","ADRO"
2200,2210,2150,2210,68206700,"2018-01-10","ADRO"
2200,2220,2140,2180,53966100,"2018-01-11","ADRO"
2200,2260,2190,2230,91231600,"2018-01-12","ADRO"
2250,2260,2210,2230,35912100,"2018-01-15","ADRO"
2230,2250,2150,2190,66577100,"2018-01-16","ADRO"
2210,2230,2130,2170,49228000,"2018-01-17","ADRO"
2200,2200,2150,2170,64596400,"2018-01-18","ADRO"
2180,2230,2160,2180,60009200,"2018-01-19","ADRO"
2210,2350,2210,2310,122900400,"2018-01-22","ADRO"
2350,2440,2350,2420,74669600,"2018-01-23","ADRO"
2440,2470,2380,2440,64172400,"2018-01-24","ADRO"
2480,2480,2420,2450,36942900,"2018-01-25","ADRO"
2460,2470,2410,2440,47872100,"2018-01-26","ADRO"
2440,2650,2440,2560,70182600,"2018-01-29","ADRO"
2600,2610,2460,2550,67769700,"2018-01-30","ADRO"
2500,2560,2450,2450,70402900,"2018-01-31","ADRO"
2460,2480,2360,2400,58711400,"2018-02-01","ADRO"
2400,2530,2320,2470,115254700,"2018-02-02","ADRO"
2430,2590,2390,2520,95408100,"2018-02-05","ADRO"
2430,2530,2420,2450,102217400,"2018-02-06","ADRO"
2500,2520,2390,2450,69711300,"2018-02-07","ADRO"
2400,2480,2390,2420,41480500,"2018-02-08","ADRO"
2300,2370,2300,2320,35274800,"2018-02-09","ADRO"
2340,2370,2330,2350,28576600,"2018-02-12","ADRO"
2370,2450,2370,2420,73635600,"2018-02-13","ADRO"
2450,2490,2410,2440,57512800,"2018-02-14","ADRO"
2480,2500,2460,2470,45453800,"2018-02-15","ADRO"
2470,2470,2470,2470,0,"2018-02-16","ADRO"
2460,2510,2450,2490,29481000,"2018-02-19","ADRO"
2510,2520,2410,2430,34752100,"2018-02-20","ADRO"
2430,2500,2430,2470,46720600,"2018-02-21","ADRO"
2470,2490,2430,2480,36729100,"2018-02-22","ADRO"
2480,2510,2460,2480,49086200,"2018-02-23","ADRO"
2450,2480,2370,2390,51163200,"2018-02-26","ADRO"
2390,2430,2350,2400,50957600,"2018-02-27","ADRO"
2430,2450,2350,2350,68753500,"2018-02-28","ADRO"
2370,2420,2370,2420,48073500,"2018-03-01","ADRO"
2380,2390,2290,2310,46826300,"2018-03-02","ADRO"
2310,2340,2300,2320,28695800,"2018-03-05","ADRO"
2330,2370,2300,2330,40320000,"2018-03-06","ADRO"
2360,2380,2150,2160,135082100,"2018-03-07","ADRO"
2160,2210,1995,2190,177448700,"2018-03-08","ADRO"
2200,2220,2110,2170,102331600,"2018-03-09","ADRO"
2200,2240,2170,2220,82249500,"2018-03-12","ADRO"
2220,2260,2130,2170,87487400,"2018-03-13","ADRO"
2120,2160,2060,2070,65089500,"2018-03-14","ADRO"
2050,2120,2020,2050,54737200,"2018-03-15","ADRO"
2070,2080,2000,2040,110602400,"2018-03-16","ADRO"
2060,2080,2020,2040,21537600,"2018-03-19","ADRO"
2010,2090,2000,2070,41326700,"2018-03-20","ADRO"
2090,2110,2030,2040,74771800,"2018-03-21","ADRO"
2060,2070,2000,2020,52433200,"2018-03-22","ADRO"
1980,2010,1945,1995,52299100,"2018-03-23","ADRO"
1995,2050,1990,2030,34336700,"2018-03-26","ADRO"
2050,2070,2030,2040,49645600,"2018-03-27","ADRO"
2040,2070,2020,2040,69051900,"2018-03-28","ADRO"
2070,2160,2030,2130,108354800,"2018-03-29","ADRO"
2130,2130,2130,2130,0,"2018-03-30","ADRO"
2150,2180,2110,2130,51011600,"2018-04-02","ADRO"
2100,2130,2080,2120,61715400,"2018-04-03","ADRO"
2140,2140,2030,2040,64390900,"2018-04-04","ADRO"
2070,2080,2010,2020,67813100,"2018-04-05","ADRO"
2030,2060,2000,2030,34975600,"2018-04-06","ADRO"
2030,2090,2020,2070,40067600,"2018-04-09","ADRO"
2090,2130,2050,2110,55960600,"2018-04-10","ADRO"
2110,2210,2110,2140,106993500,"2018-04-11","ADRO"
2140,2170,2110,2110,43279200,"2018-04-12","ADRO"
2130,2150,2110,2130,26671700,"2018-04-13","ADRO"
2130,2130,2130,2130,0,"2018-04-16","ADRO"
2130,2130,2130,2130,0,"2018-04-17","ADRO"
2130,2130,2080,2100,57129400,"2018-04-18","ADRO"
2100,2100,2100,2100,0,"2018-04-19","ADRO"
2100,2100,2100,2100,0,"2018-04-20","ADRO"
2250,2290,2210,2260,74117300,"2018-04-23","ADRO"
2280,2280,2180,2200,61013500,"2018-04-24","ADRO"
2200,2200,2200,2200,0,"2018-04-25","ADRO"
2200,2200,2200,2200,0,"2018-04-26","ADRO"
2200,2200,2200,2200,0,"2018-04-27","ADRO"
1840,1875,1835,1835,48982700,"2018-04-30","ADRO"
1835,1835,1835,1835,0,"2018-05-01","ADRO"
1835,1835,1770,1775,161066600,"2018-05-02","ADRO"
1755,1760,1595,1680,359102400,"2018-05-03","ADRO"
1680,1705,1625,1640,133025800,"2018-05-04","ADRO"
1660,1715,1605,1710,163301300,"2018-05-07","ADRO"
1710,1720,1615,1625,141777800,"2018-05-08","ADRO"
1625,1715,1575,1700,164011600,"2018-05-09","ADRO"
1700,1700,1700,1700,0,"2018-05-10","ADRO"
1720,1755,1700,1715,188517000,"2018-05-11","ADRO"
1700,1715,1640,1675,140076400,"2018-05-14","ADRO"
1695,1730,1650,1715,128428700,"2018-05-15","ADRO"
1705,1800,1665,1800,189622500,"2018-05-16","ADRO"
1815,1910,1815,1880,155203900,"2018-05-17","ADRO"
1895,1960,1865,1905,141046000,"2018-05-18","ADRO"
1900,1980,1880,1950,106170500,"2018-05-21","ADRO"
1950,1965,1905,1930,78702100,"2018-05-22","ADRO"
1920,1935,1825,1825,104492500,"2018-05-23","ADRO"
1825,1865,1800,1835,120450100,"2018-05-24","ADRO"
1860,1875,1830,1830,45817600,"2018-05-25","ADRO"
1800,1860,1795,1820,47494600,"2018-05-28","ADRO"
1820,1820,1820,1820,0,"2018-05-29","ADRO"
1820,1880,1815,1830,82871200,"2018-05-30","ADRO"
1875,1930,1870,1885,196912100,"2018-05-31","ADRO"
1885,1885,1885,1885,0,"2018-06-01","ADRO"
1915,1975,1915,1970,113281500,"2018-06-04","ADRO"
2000,2070,1990,2030,119456300,"2018-06-05","ADRO"
2050,2060,1985,1985,55595500,"2018-06-06","ADRO"
2000,2030,1980,1990,70334500,"2018-06-07","ADRO"
2010,2030,1935,1935,76718600,"2018-06-08","ADRO"
1935,1935,1935,1935,0,"2018-06-11","ADRO"
1935,1935,1935,1935,0,"2018-06-12","ADRO"
1935,1935,1935,1935,0,"2018-06-13","ADRO"
1935,1935,1935,1935,0,"2018-06-14","ADRO"
1935,1935,1935,1935,0,"2018-06-15","ADRO"
1935,1935,1935,1935,0,"2018-06-18","ADRO"
1935,1935,1935,1935,0,"2018-06-19","ADRO"
1870,2000,1830,2000,140664700,"2018-06-20","ADRO"
1990,2020,1965,2010,75380200,"2018-06-21","ADRO"
1990,1990,1905,1930,69063400,"2018-06-22","ADRO"
1930,1960,1865,1870,47119400,"2018-06-25","ADRO"
1870,1895,1755,1755,83866100,"2018-06-26","ADRO"
1770,1805,1705,1705,101110700,"2018-06-27","ADRO"
1690,1750,1650,1665,94009700,"2018-06-28","ADRO"
1675,1790,1665,1790,124197700,"2018-06-29","ADRO"
1810,1820,1735,1745,53210900,"2018-07-02","ADRO"
1760,1770,1690,1720,45932000,"2018-07-03","ADRO"
1710,1780,1690,1770,35855500,"2018-07-04","ADRO"
1770,1835,1745,1825,47143600,"2018-07-05","ADRO"
1830,1845,1775,1785,41555200,"2018-07-06","ADRO"
1810,1835,1795,1835,33991400,"2018-07-09","ADRO"
1855,1880,1830,1865,45734900,"2018-07-10","ADRO"
1835,1920,1820,1900,57214300,"2018-07-11","ADRO"
1900,1930,1865,1870,64182900,"2018-07-12","ADRO"
1885,1895,1825,1860,40511600,"2018-07-13","ADRO"
1830,1860,1780,1800,58828800,"2018-07-16","ADRO"
1800,1810,1755,1760,58751600,"2018-07-17","ADRO"
1790,1865,1780,1865,87066600,"2018-07-18","ADRO"
1890,1915,1860,1870,64638600,"2018-07-19","ADRO"
1850,1875,1825,1825,31792100,"2018-07-20","ADRO"
1805,1840,1800,1800,26271300,"2018-07-23","ADRO"
1815,1840,1795,1800,46045000,"2018-07-24","ADRO"
1820,1885,1810,1880,61510700,"2018-07-25","ADRO"
1895,1910,1845,1850,74202800,"2018-07-26","ADRO"
1850,1975,1840,1965,107580500,"2018-07-27","ADRO"
2030,2130,2030,2090,198864700,"2018-07-30","ADRO"
2070,2070,1880,1905,164547300,"2018-07-31","ADRO"
1915,1990,1900,1980,74080800,"2018-08-01","ADRO"
1990,1995,1925,1935,52010800,"2018-08-02","ADRO"
1935,1960,1930,1940,63189100,"2018-08-03","ADRO"
1950,1970,1950,1960,35260200,"2018-08-06","ADRO"
1980,2030,1965,1980,61466100,"2018-08-07","ADRO"
2000,2030,1980,1990,45706300,"2018-08-08","ADRO"
1990,1995,1925,1935,65590800,"2018-08-09","ADRO"
1940,1965,1900,1910,76226500,"2018-08-10","ADRO"
1900,1900,1810,1830,69285200,"2018-08-13","ADRO"
1825,1890,1800,1800,61428900,"2018-08-14","ADRO"
1820,1860,1780,1855,34569700,"2018-08-15","ADRO"
1830,1840,1780,1780,65985400,"2018-08-16","ADRO"
1780,1780,1780,1780,0,"2018-08-17","ADRO"
1800,1850,1800,1835,51605600,"2018-08-20","ADRO"
1845,1880,1845,1880,54946000,"2018-08-21","ADRO"
1880,1880,1880,1880,0,"2018-08-22","ADRO"
1900,1950,1865,1940,80572800,"2018-08-23","ADRO"
1940,1940,1890,1910,59739000,"2018-08-24","ADRO"
1930,1935,1860,1895,53576800,"2018-08-27","ADRO"
1910,1925,1885,1910,37976500,"2018-08-28","ADRO"
1910,1915,1885,1910,38354900,"2018-08-29","ADRO"
1920,1930,1895,1895,34368700,"2018-08-30","ADRO"
1880,1880,1840,1865,37523200,"2018-08-31","ADRO"
1890,1890,1840,1855,22816700,"2018-09-03","ADRO"
1845,1860,1800,1805,33123800,"2018-09-04","ADRO"
1800,1805,1700,1700,64767600,"2018-09-05","ADRO"
1680,1735,1675,1725,77666400,"2018-09-06","ADRO"
1725,1745,1720,1730,31972700,"2018-09-07","ADRO"
1730,1780,1705,1735,46147800,"2018-09-10","ADRO"
1735,1735,1735,1735,0,"2018-09-11","ADRO"
1745,1780,1745,1760,45898700,"2018-09-12","ADRO"
1770,1775,1725,1735,43392300,"2018-09-13","ADRO"
1735,1760,1720,1740,36920200,"2018-09-14","ADRO"
1735,1740,1690,1715,31949100,"2018-09-17","ADRO"
1705,1765,1700,1750,45486500,"2018-09-18","ADRO"
1780,1790,1725,1740,44840900,"2018-09-19","ADRO"
1755,1825,1730,1805,88560700,"2018-09-20","ADRO"
1820,1900,1795,1880,126601900,"2018-09-21","ADRO"
1870,1875,1815,1820,40507000,"2018-09-24","ADRO"
1825,1830,1805,1815,25072800,"2018-09-25","ADRO"
1825,1865,1805,1815,37701700,"2018-09-26","ADRO"
1815,1845,1810,1825,33680200,"2018-09-27","ADRO"
1835,1850,1820,1835,33909100,"2018-09-28","ADRO"
1830,1865,1820,1840,36878300,"2018-10-01","ADRO"
1840,1900,1830,1845,66829700,"2018-10-02","ADRO"
1845,1870,1835,1865,32749000,"2018-10-03","ADRO"
1850,1860,1810,1825,31597100,"2018-10-04","ADRO"
1800,1835,1790,1810,33817300,"2018-10-05","ADRO"
1810,1820,1750,1750,47188000,"2018-10-08","ADRO"
1760,1770,1730,1730,30068100,"2018-10-09","ADRO"
1740,1780,1730,1780,33963200,"2018-10-10","ADRO"
1720,1750,1700,1720,49872300,"2018-10-11","ADRO"
1710,1735,1705,1710,31664500,"2018-10-12","ADRO"
1715,1725,1675,1675,23931100,"2018-10-15","ADRO"
1685,1750,1685,1750,41620900,"2018-10-16","ADRO"
1780,1780,1745,1760,29240800,"2018-10-17","ADRO"
1740,1750,1710,1730,23312400,"2018-10-18","ADRO"
1710,1735,1690,1700,79630000,"2018-10-19","ADRO"
1715,1745,1695,1730,35681900,"2018-10-22","ADRO"
1720,1725,1695,1700,30541300,"2018-10-23","ADRO"
1700,1705,1655,1670,52183600,"2018-10-24","ADRO"
1630,1670,1610,1650,28984900,"2018-10-25","ADRO"
1665,1730,1665,1725,83485700,"2018-10-26","ADRO"
1730,1730,1660,1665,22765000,"2018-10-29","ADRO"
1665,1675,1640,1650,28725000,"2018-10-30","ADRO"
1665,1680,1615,1650,60829500,"2018-10-31","ADRO"
1650,1650,1630,1645,29505400,"2018-11-01","ADRO"
1645,1645,1585,1585,52561000,"2018-11-02","ADRO"
1585,1610,1565,1575,34342300,"2018-11-05","ADRO"
1590,1635,1585,1630,58240300,"2018-11-06","ADRO"
1640,1645,1585,1595,42912600,"2018-11-07","ADRO"
1620,1625,1595,1610,79412800,"2018-11-08","ADRO"
1600,1605,1580,1580,32266000,"2018-11-09","ADRO"
1575,1590,1510,1510,50361300,"2018-11-12","ADRO"
1500,1540,1490,1515,41302900,"2018-11-13","ADRO"
1535,1585,1530,1565,67359700,"2018-11-14","ADRO"
1540,1575,1530,1555,45933400,"2018-11-15","ADRO"
1555,1585,1535,1545,49576400,"2018-11-16","ADRO"
1545,1550,1485,1485,97095900,"2018-11-19","ADRO"
1485,1485,1485,1485,0,"2018-11-20","ADRO"
1470,1470,1300,1310,175875600,"2018-11-21","ADRO"
1330,1340,1250,1285,185941900,"2018-11-22","ADRO"
1290,1315,1280,1295,96463200,"2018-11-23","ADRO"
1285,1290,1240,1275,90744200,"2018-11-26","ADRO"
1280,1285,1220,1220,85605700,"2018-11-27","ADRO"
1220,1290,1220,1255,103874300,"2018-11-28","ADRO"
1285,1305,1270,1280,87861300,"2018-11-29","ADRO"
1290,1330,1265,1285,173801300,"2018-11-30","ADRO"
1330,1330,1300,1305,78958400,"2018-12-03","ADRO"
1305,1320,1250,1300,91375000,"2018-12-04","ADRO"
1280,1345,1270,1285,124311600,"2018-12-05","ADRO"
1275,1320,1275,1295,83074000,"2018-12-06","ADRO"
1300,1310,1295,1300,66223200,"2018-12-07","ADRO"
1300,1330,1290,1310,58534900,"2018-12-10","ADRO"
1315,1320,1285,1285,71048400,"2018-12-11","ADRO"
1290,1295,1250,1255,98768600,"2018-12-12","ADRO"
1260,1290,1255,1280,96572600,"2018-12-13","ADRO"
1280,1310,1270,1285,109536800,"2018-12-14","ADRO"
1290,1295,1260,1280,44301600,"2018-12-17","ADRO"
1270,1270,1235,1240,71205700,"2018-12-18","ADRO"
1235,1260,1230,1245,60076000,"2018-12-19","ADRO"
1245,1275,1245,1255,76760400,"2018-12-20","ADRO"
1255,1260,1235,1250,65802400,"2018-12-21","ADRO"
1250,1250,1250,1250,0,"2018-12-24","ADRO"
1250,1250,1250,1250,0,"2018-12-25","ADRO"
1240,1240,1215,1220,42011200,"2018-12-26","ADRO"
1250,1260,1235,1240,63853800,"2018-12-27","ADRO"
1230,1230,1215,1215,61358700,"2018-12-28","ADRO"
1215,1215,1215,1215,0,"2018-12-31","ADRO"
1215,1215,1215,1215,0,"2019-01-01","ADRO"
1215,1225,1215,1225,17086200,"2019-01-02","ADRO"
1225,1235,1215,1230,26738400,"2019-01-03","ADRO"
1220,1390,1220,1390,258453600,"2019-01-04","ADRO"
1410,1430,1365,1390,188434700,"2019-01-07","ADRO"
1395,1415,1360,1410,87842100,"2019-01-08","ADRO"
1425,1435,1380,1395,112359400,"2019-01-09","ADRO"
1395,1415,1370,1405,59780600,"2019-01-10","ADRO"
1405,1420,1395,1405,38608700,"2019-01-11","ADRO"
1405,1415,1385,1410,49808900,"2019-01-14","ADRO"
1420,1470,1405,1460,114172600,"2019-01-15","ADRO"
1475,1495,1455,1460,84230700,"2019-01-16","ADRO"
1480,1510,1455,1460,142090600,"2019-01-17","ADRO"
1480,1495,1475,1485,86803600,"2019-01-18","ADRO"
1495,1505,1445,1470,42644600,"2019-01-21","ADRO"
1460,1460,1375,1410,66118800,"2019-01-22","ADRO"
1410,1420,1370,1380,99859900,"2019-01-23","ADRO"
1385,1405,1380,1380,55564000,"2019-01-24","ADRO"
1380,1410,1380,1395,59077400,"2019-01-25","ADRO"
1400,1430,1380,1390,97669800,"2019-01-28","ADRO"
1390,1390,1335,1340,76464700,"2019-01-29","ADRO"
1340,1375,1340,1350,56906800,"2019-01-30","ADRO"
1365,1415,1360,1390,109294400,"2019-01-31","ADRO"
1395,1400,1365,1375,45433300,"2019-02-01","ADRO"
1370,1380,1355,1360,41270100,"2019-02-04","ADRO"
1360,1360,1360,1360,0,"2019-02-05","ADRO"
1370,1380,1355,1365,36227000,"2019-02-06","ADRO"
1375,1380,1335,1345,45892300,"2019-02-07","ADRO"
1330,1330,1305,1305,65555100,"2019-02-08","ADRO"
1300,1305,1255,1260,62534100,"2019-02-11","ADRO"
1275,1290,1240,1275,85248600,"2019-02-12","ADRO"
1295,1300,1260,1260,89133300,"2019-02-13","ADRO"
1265,1280,1240,1240,51789900,"2019-02-14","ADRO"
1240,1245,1215,1220,54815800,"2019-02-15","ADRO"
1240,1265,1240,1245,45571400,"2019-02-18","ADRO"
1270,1310,1270,1295,81308800,"2019-02-19","ADRO"
1305,1350,1285,1345,103338100,"2019-02-20","ADRO"
1345,1420,1330,1415,155986100,"2019-02-21","ADRO"
1420,1460,1410,1410,144782800,"2019-02-22","ADRO"
1430,1430,1380,1405,68473000,"2019-02-25","ADRO"
1405,1410,1350,1350,43479900,"2019-02-26","ADRO"
1360,1395,1360,1375,43819400,"2019-02-27","ADRO"
1380,1390,1305,1310,62148900,"2019-02-28","ADRO"
1320,1345,1310,1310,77736800,"2019-03-01","ADRO"
1330,1420,1325,1410,144915900,"2019-03-04","ADRO"
1400,1455,1385,1400,99046800,"2019-03-05","ADRO"
1410,1415,1360,1360,43142100,"2019-03-06","ADRO"
1360,1360,1360,1360,0,"2019-03-07","ADRO"
1370,1395,1365,1390,50118800,"2019-03-08","ADRO"
1385,1470,1365,1450,111529800,"2019-03-11","ADRO"
1460,1460,1380,1390,56659400,"2019-03-12","ADRO"
1405,1450,1390,1440,99221100,"2019-03-13","ADRO"
1450,1480,1430,1460,61455900,"2019-03-14","ADRO"
1460,1460,1430,1435,30627900,"2019-03-15","ADRO"
1420,1435,1405,1430,20874200,"2019-03-18","ADRO"
1445,1450,1410,1435,18861200,"2019-03-19","ADRO"
1440,1440,1420,1430,17269700,"2019-03-20","ADRO"
1450,1450,1415,1420,28910600,"2019-03-21","ADRO"
1435,1435,1400,1415,12361200,"2019-03-22","ADRO"
1400,1405,1335,1345,68403800,"2019-03-25","ADRO"
1370,1385,1350,1360,32397600,"2019-03-26","ADRO"
1380,1380,1335,1350,27627500,"2019-03-27","ADRO"
1350,1355,1330,1340,23189200,"2019-03-28","ADRO"
1360,1365,1340,1340,39336400,"2019-03-29","ADRO"
1325,1360,1320,1350,27290600,"2019-04-01","ADRO"
1325,1345,1310,1325,36085600,"2019-04-02","ADRO"
1325,1325,1325,1325,0,"2019-04-03","ADRO"
1315,1320,1265,1275,78420500,"2019-04-04","ADRO"
1295,1295,1255,1260,40829900,"2019-04-05","ADRO"
1275,1285,1250,1260,48482300,"2019-04-08","ADRO"
1280,1320,1275,1295,74323800,"2019-04-09","ADRO"
1305,1305,1275,1300,30538500,"2019-04-10","ADRO"
1320,1325,1295,1295,19145000,"2019-04-11","ADRO"
1305,1315,1295,1300,15146200,"2019-04-12","ADRO"
1310,1315,1280,1285,26778800,"2019-04-15","ADRO"
1285,1315,1280,1305,59364200,"2019-04-16","ADRO"
1305,1305,1305,1305,0,"2019-04-17","ADRO"
1330,1330,1290,1295,46156300,"2019-04-18","ADRO"
1295,1295,1295,1295,0,"2019-04-19","ADRO"
1295,1295,1260,1270,33244100,"2019-04-22","ADRO"
1275,1310,1275,1305,43700800,"2019-04-23","ADRO"
1310,1315,1300,1305,32154700,"2019-04-24","ADRO"
1305,1305,1285,1290,25000900,"2019-04-25","ADRO"
1290,1295,1280,1290,15772900,"2019-04-26","ADRO"
1290,1315,1280,1315,37698700,"2019-04-29","ADRO"
1315,1340,1300,1305,52568500,"2019-04-30","ADRO"
1305,1305,1305,1305,0,"2019-05-01","ADRO"
1330,1360,1315,1345,95810800,"2019-05-02","ADRO"
1345,1350,1310,1335,57040400,"2019-05-03","ADRO"
1300,1325,1290,1315,36012900,"2019-05-06","ADRO"
1320,1330,1310,1310,30469700,"2019-05-07","ADRO"
1310,1310,1295,1295,38977100,"2019-05-08","ADRO"
1290,1305,1275,1280,45523500,"2019-05-09","ADRO"
1250,1275,1250,1265,45642400,"2019-05-10","ADRO"
1285,1285,1250,1250,38541600,"2019-05-13","ADRO"
1250,1250,1220,1235,46837700,"2019-05-14","ADRO"
1245,1260,1215,1235,65521800,"2019-05-15","ADRO"
1230,1235,1160,1160,41379600,"2019-05-16","ADRO"
1180,1200,1160,1175,39289200,"2019-05-17","ADRO"
1185,1215,1170,1175,26879400,"2019-05-20","ADRO"
1190,1255,1185,1235,55039500,"2019-05-21","ADRO"
1235,1250,1210,1235,18810700,"2019-05-22","ADRO"
1250,1290,1240,1280,48887300,"2019-05-23","ADRO"
1280,1290,1260,1260,31953100,"2019-05-24","ADRO"
1265,1280,1265,1265,21527300,"2019-05-27","ADRO"
1265,1285,1260,1270,68587800,"2019-05-28","ADRO"
1270,1305,1265,1270,44624700,"2019-05-29","ADRO"
1270,1270,1270,1270,0,"2019-05-30","ADRO"
1295,1295,1260,1295,46433700,"2019-05-31","ADRO"
1295,1295,1295,1295,0,"2019-06-03","ADRO"
1295,1295,1295,1295,0,"2019-06-04","ADRO"
1295,1295,1295,1295,0,"2019-06-05","ADRO"
1295,1295,1295,1295,0,"2019-06-06","ADRO"
1295,1295,1295,1295,0,"2019-06-07","ADRO"
1305,1315,1275,1285,57316800,"2019-06-10","ADRO"
1295,1295,1265,1280,24974300,"2019-06-11","ADRO"
1265,1295,1265,1285,37842600,"2019-06-12","ADRO"
1275,1280,1265,1275,24047900,"2019-06-13","ADRO"
1290,1295,1230,1235,38776200,"2019-06-14","ADRO"
1245,1245,1215,1230,17974500,"2019-06-17","ADRO"
1225,1250,1220,1245,18426900,"2019-06-18","ADRO"
NA,NA,NA,NA,NA,"2019-06-19","ADRO"
1280,1290,1265,1265,32480900,"2019-06-20","ADRO"
1275,1280,1225,1225,69385800,"2019-06-21","ADRO"
1240,1250,1225,1245,14749600,"2019-06-24","ADRO"
1245,1335,1230,1330,105687100,"2019-06-25","ADRO"
1350,1375,1330,1360,166716100,"2019-06-26","ADRO"
1370,1400,1340,1385,72833900,"2019-06-27","ADRO"
1385,1390,1345,1360,27379100,"2019-06-28","ADRO"
1380,1455,1350,1440,82112100,"2019-07-01","ADRO"
1440,1445,1380,1420,61499600,"2019-07-02","ADRO"
1410,1415,1360,1360,50270400,"2019-07-03","ADRO"
1400,1435,1380,1420,78860000,"2019-07-04","ADRO"
1435,1470,1415,1415,70628300,"2019-07-05","ADRO"
1415,1415,1375,1380,25373500,"2019-07-08","ADRO"
1360,1385,1320,1335,48345600,"2019-07-09","ADRO"
1335,1360,1330,1345,39124800,"2019-07-10","ADRO"
1360,1365,1330,1335,22330200,"2019-07-11","ADRO"
1335,1340,1275,1280,46977100,"2019-07-12","ADRO"
1295,1295,1265,1275,37038000,"2019-07-15","ADRO"
1280,1305,1270,1285,21626300,"2019-07-16","ADRO"
1290,1295,1265,1280,21113200,"2019-07-17","ADRO"
1275,1335,1270,1300,47703200,"2019-07-18","ADRO"
1310,1315,1285,1295,14735600,"2019-07-19","ADRO"
1300,1305,1280,1285,9661200,"2019-07-22","ADRO"
1285,1295,1265,1275,31996500,"2019-07-23","ADRO"
1285,1285,1250,1255,27037300,"2019-07-24","ADRO"
1255,1270,1250,1250,18497000,"2019-07-25","ADRO"
1260,1260,1230,1230,23179100,"2019-07-26","ADRO"
1220,1255,1220,1255,16327200,"2019-07-29","ADRO"
1255,1295,1245,1295,20044900,"2019-07-30","ADRO"
1280,1285,1260,1270,44371900,"2019-07-31","ADRO"
1270,1275,1215,1225,49309700,"2019-08-01","ADRO"
1220,1220,1165,1175,65053800,"2019-08-02","ADRO"
1175,1180,1110,1120,57490400,"2019-08-05","ADRO"
1100,1100,1040,1085,88402300,"2019-08-06","ADRO"
1090,1130,1090,1105,60120400,"2019-08-07","ADRO"
1120,1130,1100,1100,42572300,"2019-08-08","ADRO"
1105,1120,1095,1095,28530100,"2019-08-09","ADRO"
1100,1110,1060,1070,25450200,"2019-08-12","ADRO"
1070,1070,1030,1035,55110300,"2019-08-13","ADRO"
1060,1070,1035,1050,34143400,"2019-08-14","ADRO"
1025,1035,1010,1025,54488500,"2019-08-15","ADRO"
1030,1095,1010,1030,149120800,"2019-08-16","ADRO"
1040,1055,1035,1045,28476700,"2019-08-19","ADRO"
1060,1060,1030,1050,39251200,"2019-08-20","ADRO"
1050,1055,1025,1030,33412600,"2019-08-21","ADRO"
1035,1040,1020,1020,32651600,"2019-08-22","ADRO"
1055,1145,1045,1085,196150500,"2019-08-23","ADRO"
1060,1120,1050,1120,82143700,"2019-08-26","ADRO"
1130,1155,1090,1130,139043800,"2019-08-27","ADRO"
1130,1140,1100,1105,48177500,"2019-08-28","ADRO"
1115,1120,1100,1100,32001100,"2019-08-29","ADRO"
1120,1145,1110,1125,66591200,"2019-08-30","ADRO"
1125,1160,1105,1155,81216100,"2019-09-02","ADRO"
1165,1215,1165,1190,106598700,"2019-09-03","ADRO"
1220,1250,1205,1235,88492300,"2019-09-04","ADRO"
1235,1265,1220,1260,60091300,"2019-09-05","ADRO"
1275,1345,1275,1335,139576900,"2019-09-06","ADRO"
1350,1450,1350,1415,254375800,"2019-09-09","ADRO"
1430,1440,1355,1410,104962000,"2019-09-10","ADRO"
1430,1475,1425,1470,153633300,"2019-09-11","ADRO"
1475,1485,1430,1435,69136000,"2019-09-12","ADRO"
1435,1445,1355,1375,82692300,"2019-09-13","ADRO"
1425,1460,1400,1430,112703000,"2019-09-16","ADRO"
1440,1460,1420,1435,51608900,"2019-09-17","ADRO"
1420,1420,1380,1405,37323600,"2019-09-18","ADRO"
1400,1410,1370,1370,35991200,"2019-09-19","ADRO"
1370,1400,1355,1400,60093800,"2019-09-20","ADRO"
1400,1405,1365,1370,22636300,"2019-09-23","ADRO"
1370,1370,1275,1295,97064300,"2019-09-24","ADRO"
1270,1315,1260,1310,30439800,"2019-09-25","ADRO"
1300,1320,1285,1285,16697200,"2019-09-26","ADRO"
1290,1345,1290,1315,36058200,"2019-09-27","ADRO"
1315,1335,1280,1290,20913600,"2019-09-30","ADRO"
1305,1330,1300,1320,23275800,"2019-10-01","ADRO"
1300,1310,1270,1270,23143200,"2019-10-02","ADRO"
1250,1285,1225,1270,26019600,"2019-10-03","ADRO"
1260,1285,1255,1265,17273800,"2019-10-04","ADRO"
1280,1290,1250,1250,27269900,"2019-10-07","ADRO"
1275,1285,1240,1280,33348200,"2019-10-08","ADRO"
1275,1300,1265,1270,29098800,"2019-10-09","ADRO"
1260,1275,1255,1260,81111300,"2019-10-10","ADRO"
1275,1310,1270,1295,30052100,"2019-10-11","ADRO"
1305,1325,1270,1295,22205700,"2019-10-14","ADRO"
1305,1330,1280,1330,38825600,"2019-10-15","ADRO"
1340,1365,1300,1315,46976400,"2019-10-16","ADRO"
1315,1325,1300,1320,13291200,"2019-10-17","ADRO"
1320,1350,1310,1310,27499200,"2019-10-18","ADRO"
1325,1370,1320,1365,58562400,"2019-10-21","ADRO"
1365,1375,1345,1365,29111700,"2019-10-22","ADRO"
1365,1375,1325,1355,45606400,"2019-10-23","ADRO"
1355,1385,1345,1370,59764100,"2019-10-24","ADRO"
1375,1375,1335,1350,38912400,"2019-10-25","ADRO"
1350,1375,1345,1370,27468800,"2019-10-28","ADRO"
1370,1375,1325,1335,33546400,"2019-10-29","ADRO"
1320,1335,1300,1305,34870600,"2019-10-30","ADRO"
1305,1320,1295,1310,29065600,"2019-10-31","ADRO"
1300,1310,1250,1270,38229500,"2019-11-01","ADRO"
1280,1300,1270,1280,28986500,"2019-11-04","ADRO"
1290,1370,1290,1370,63048100,"2019-11-05","ADRO"
1375,1410,1340,1390,88847800,"2019-11-06","ADRO"
1390,1390,1325,1385,58536200,"2019-11-07","ADRO"
1400,1435,1395,1415,84463700,"2019-11-08","ADRO"
1425,1435,1385,1415,37511800,"2019-11-11","ADRO"
1420,1440,1400,1425,47287000,"2019-11-12","ADRO"
1425,1435,1330,1335,44738000,"2019-11-13","ADRO"
1345,1360,1275,1300,95825800,"2019-11-14","ADRO"
1315,1350,1300,1340,41127700,"2019-11-15","ADRO"
1350,1360,1315,1330,21106400,"2019-11-18","ADRO"
1340,1350,1290,1320,41076600,"2019-11-19","ADRO"
1315,1335,1300,1335,26231800,"2019-11-20","ADRO"
1325,1335,1305,1310,20904500,"2019-11-21","ADRO"
1335,1345,1310,1320,21624800,"2019-11-22","ADRO"
1330,1335,1305,1310,16328900,"2019-11-25","ADRO"
1325,1335,1300,1315,52566500,"2019-11-26","ADRO"
1320,1345,1280,1295,39437500,"2019-11-27","ADRO"
1295,1300,1245,1245,31176400,"2019-11-28","ADRO"
1240,1260,1210,1230,30039500,"2019-11-29","ADRO"
1225,1315,1225,1315,37141500,"2019-12-02","ADRO"
1295,1330,1290,1315,39171900,"2019-12-03","ADRO"
1300,1400,1290,1360,117122000,"2019-12-04","ADRO"
1365,1460,1365,1460,156417000,"2019-12-05","ADRO"
1460,1465,1405,1425,62918700,"2019-12-06","ADRO"
1440,1460,1415,1420,33597300,"2019-12-09","ADRO"
1405,1490,1405,1485,108751900,"2019-12-10","ADRO"
1485,1520,1465,1490,73070500,"2019-12-11","ADRO"
1500,1505,1465,1475,68887300,"2019-12-12","ADRO"
1500,1600,1465,1590,129108300,"2019-12-13","ADRO"
1595,1715,1590,1640,143379600,"2019-12-16","ADRO"
1660,1665,1525,1655,152206000,"2019-12-17","ADRO"
1655,1655,1595,1610,68583400,"2019-12-18","ADRO"
1610,1625,1545,1595,75920100,"2019-12-19","ADRO"
1605,1605,1505,1540,88766700,"2019-12-20","ADRO"
1540,1590,1540,1580,51031300,"2019-12-23","ADRO"
1590,1620,1570,1585,41404600,"2019-12-26","ADRO"
1590,1610,1575,1580,31331800,"2019-12-27","ADRO"
1565,1590,1555,1555,49275500,"2019-12-30","ADRO"
1555,1555,1490,1495,76612000,"2020-01-02","ADRO"
1460,1470,1425,1465,117795600,"2020-01-03","ADRO"
1455,1515,1450,1465,61423200,"2020-01-06","ADRO"
1480,1540,1460,1540,74336500,"2020-01-07","ADRO"
1530,1535,1505,1505,55121100,"2020-01-08","ADRO"
1520,1525,1475,1495,41270800,"2020-01-09","ADRO"
1520,1565,1515,1550,97200800,"2020-01-10","ADRO"
1585,1595,1555,1565,79898600,"2020-01-13","ADRO"
1580,1585,1535,1560,68815800,"2020-01-14","ADRO"
1555,1555,1475,1475,79941500,"2020-01-15","ADRO"
1480,1505,1455,1470,47679400,"2020-01-16","ADRO"
1470,1485,1460,1480,20952100,"2020-01-17","ADRO"
1485,1490,1430,1435,23993600,"2020-01-20","ADRO"
1425,1455,1400,1415,38058600,"2020-01-21","ADRO"
1415,1420,1360,1365,63630500,"2020-01-22","ADRO"
1350,1390,1320,1380,66076300,"2020-01-23","ADRO"
1390,1395,1370,1380,14852500,"2020-01-24","ADRO"
1370,1370,1290,1295,42333400,"2020-01-27","ADRO"
1280,1345,1260,1325,77945500,"2020-01-28","ADRO"
1330,1345,1300,1305,27119800,"2020-01-29","ADRO"
1305,1325,1280,1295,24536100,"2020-01-30","ADRO"
1305,1305,1225,1225,79503700,"2020-01-31","ADRO"
1200,1245,1180,1225,66293300,"2020-02-03","ADRO"
1260,1285,1235,1270,65979400,"2020-02-04","ADRO"
1295,1345,1295,1315,60602000,"2020-02-05","ADRO"
1350,1350,1280,1305,37379900,"2020-02-06","ADRO"
1285,1315,1285,1305,15026100,"2020-02-07","ADRO"
1290,1295,1265,1280,19636900,"2020-02-10","ADRO"
1295,1315,1275,1315,32034700,"2020-02-11","ADRO"
1325,1335,1315,1330,40092100,"2020-02-12","ADRO"
1335,1355,1295,1350,62528100,"2020-02-13","ADRO"
1350,1360,1310,1320,29880000,"2020-02-14","ADRO"
1325,1330,1305,1320,12413400,"2020-02-17","ADRO"
1320,1350,1315,1330,28647600,"2020-02-18","ADRO"
1335,1345,1290,1305,49522500,"2020-02-19","ADRO"
1315,1360,1310,1350,45664600,"2020-02-20","ADRO"
1350,1355,1310,1310,33041400,"2020-02-21","ADRO"
1285,1310,1270,1285,37626300,"2020-02-24","ADRO"
1270,1300,1260,1285,31970000,"2020-02-25","ADRO"
1275,1295,1250,1250,38644500,"2020-02-26","ADRO"
1250,1275,1155,1165,62491000,"2020-02-27","ADRO"
1130,1160,1085,1155,63533800,"2020-02-28","ADRO"
1175,1195,1100,1115,41125400,"2020-03-02","ADRO"
1140,1180,1125,1140,90994700,"2020-03-03","ADRO"
1125,1215,1110,1205,85031200,"2020-03-04","ADRO"
1220,1225,1155,1175,63958800,"2020-03-05","ADRO"
1140,1180,1140,1160,33637700,"2020-03-06","ADRO"
1060,1085,1000,1010,85414300,"2020-03-09","ADRO"
1020,1060,1010,1030,47800300,"2020-03-10","ADRO"
1030,1035,930,965,70759400,"2020-03-11","ADRO"
900,930,820,830,75896100,"2020-03-12","ADRO"
790,860,775,830,90075800,"2020-03-13","ADRO"
830,830,830,830,0,"2020-03-16","ADRO"
760,760,725,725,47571500,"2020-03-17","ADRO"
725,760,675,690,85489000,"2020-03-18","ADRO"
670,670,645,645,57290600,"2020-03-19","ADRO"
645,800,610,745,139182200,"2020-03-20","ADRO"
725,835,695,775,111577400,"2020-03-23","ADRO"
810,900,780,850,82445200,"2020-03-24","ADRO"
885,1010,870,965,120540900,"2020-03-26","ADRO"
990,1050,920,990,76999800,"2020-03-27","ADRO"
970,970,925,925,28451400,"2020-03-30","ADRO"
925,1020,925,990,83005000,"2020-03-31","ADRO"
995,1030,940,1020,56063700,"2020-04-01","ADRO"
980,1055,970,1040,29924200,"2020-04-02","ADRO"
1055,1100,1040,1100,43071600,"2020-04-03","ADRO"
1110,1150,1080,1150,41495700,"2020-04-06","ADRO"
1190,1200,1075,1140,52492500,"2020-04-07","ADRO"
1150,1150,1065,1065,44442400,"2020-04-08","ADRO"
1015,1080,1000,1040,31567000,"2020-04-09","ADRO"
1050,1075,1020,1040,13653600,"2020-04-13","ADRO"
1040,1080,1040,1080,24122100,"2020-04-14","ADRO"
1080,1100,1010,1045,29124400,"2020-04-15","ADRO"
1035,1035,975,975,33908100,"2020-04-16","ADRO"
1000,1050,990,1035,36048300,"2020-04-17","ADRO"
1030,1045,980,985,31892700,"2020-04-20","ADRO"
970,970,920,930,45011700,"2020-04-21","ADRO"
930,930,870,885,64670900,"2020-04-22","ADRO"
900,925,895,905,50027600,"2020-04-23","ADRO"
910,985,870,875,98736600,"2020-04-24","ADRO"
900,945,885,900,97943800,"2020-04-27","ADRO"
910,915,875,890,47890200,"2020-04-28","ADRO"
895,905,880,885,43090800,"2020-04-29","ADRO"
895,920,890,920,82626500,"2020-04-30","ADRO"
920,920,870,890,68085900,"2020-05-04","ADRO"
905,925,895,905,51891500,"2020-05-05","ADRO"
920,965,900,950,105354100,"2020-05-06","ADRO"
955,1030,955,1025,144477800,"2020-05-08","ADRO"
1040,1060,1025,1030,62095700,"2020-05-11","ADRO"
1040,1060,1000,1005,49628600,"2020-05-12","ADRO"
1005,1040,970,1000,43999100,"2020-05-13","ADRO"
1025,1025,930,945,89411900,"2020-05-14","ADRO"
955,970,910,925,38978300,"2020-05-15","ADRO"
935,1020,930,1020,76684300,"2020-05-18","ADRO"
1035,1065,990,1005,85706200,"2020-05-19","ADRO"
1015,1020,970,980,41027400,"2020-05-20","ADRO"
1000,1020,975,1000,49777400,"2020-05-26","ADRO"
1020,1020,990,1000,47426900,"2020-05-27","ADRO"
1005,1075,1000,1030,137778200,"2020-05-28","ADRO"
1015,1100,1015,1100,139275700,"2020-05-29","ADRO"
1100,1185,1095,1145,123823700,"2020-06-02","ADRO"
1155,1180,1150,1165,89675400,"2020-06-03","ADRO"
1135,1150,1105,1120,100659200,"2020-06-04","ADRO"
1130,1130,1085,1100,73108200,"2020-06-05","ADRO"
1110,1175,1110,1160,88605200,"2020-06-08","ADRO"
1165,1240,1160,1180,117226600,"2020-06-09","ADRO"
1175,1180,1100,1100,65467500,"2020-06-10","ADRO"
1100,1110,1055,1070,31930900,"2020-06-11","ADRO"
1060,1070,1010,1060,49986300,"2020-06-12","ADRO"
1070,1085,1010,1020,35356800,"2020-06-15","ADRO"
1040,1085,1040,1075,48677100,"2020-06-16","ADRO"
1085,1095,1055,1070,38939600,"2020-06-17","ADRO"
1065,1075,1030,1030,59061200,"2020-06-18","ADRO"
1040,1060,1035,1040,70199400,"2020-06-19","ADRO"
1050,1055,1020,1030,38485700,"2020-06-22","ADRO"
1050,1050,990,1005,80075000,"2020-06-23","ADRO"
1015,1050,1010,1045,80781000,"2020-06-24","ADRO"
1035,1035,1005,1005,58913100,"2020-06-25","ADRO"
1025,1025,1010,1015,40144900,"2020-06-26","ADRO"
1015,1025,1000,1005,53482300,"2020-06-29","ADRO"
1020,1020,990,995,88016000,"2020-06-30","ADRO"
995,1045,990,1045,98514700,"2020-07-01","ADRO"
1055,1080,1045,1050,170254500,"2020-07-02","ADRO"
1060,1080,1035,1040,55575100,"2020-07-03","ADRO"
1050,1065,1035,1065,42400100,"2020-07-06","ADRO"
1080,1085,1050,1050,94523900,"2020-07-07","ADRO"
1050,1075,1050,1065,60115300,"2020-07-08","ADRO"
1065,1125,1060,1095,138899500,"2020-07-09","ADRO"
1095,1110,1080,1085,70076300,"2020-07-10","ADRO"
1085,1160,1080,1155,134592000,"2020-07-13","ADRO"
1145,1170,1125,1155,127484300,"2020-07-14","ADRO"
1170,1180,1125,1130,60120300,"2020-07-15","ADRO"
1135,1150,1105,1110,62091100,"2020-07-16","ADRO"
1115,1160,1110,1155,93909100,"2020-07-17","ADRO"
1155,1165,1130,1130,46512900,"2020-07-20","ADRO"
1130,1145,1115,1135,52362800,"2020-07-21","ADRO"
1140,1150,1120,1125,38753200,"2020-07-22","ADRO"
1130,1145,1120,1130,64260600,"2020-07-23","ADRO"
1130,1135,1085,1090,57475100,"2020-07-24","ADRO"
1090,1110,1080,1110,26677900,"2020-07-27","ADRO"
1115,1125,1075,1090,85970300,"2020-07-28","ADRO"
1085,1095,1070,1085,32109100,"2020-07-29","ADRO"
1090,1100,1075,1085,41227100,"2020-07-30","ADRO"
1090,1095,1010,1030,59722100,"2020-08-03","ADRO"
1040,1060,1030,1035,46118000,"2020-08-04","ADRO"
1045,1055,1030,1050,32037900,"2020-08-05","ADRO"
1060,1120,1055,1115,78094300,"2020-08-06","ADRO"
1115,1130,1085,1095,42983500,"2020-08-07","ADRO"
1095,1140,1095,1140,83699000,"2020-08-10","ADRO"
1145,1170,1125,1150,77790400,"2020-08-11","ADRO"
1150,1150,1105,1120,46530100,"2020-08-12","ADRO"
1120,1130,1105,1115,40519400,"2020-08-13","ADRO"
1115,1125,1100,1115,39456900,"2020-08-14","ADRO"
1115,1125,1110,1115,40083600,"2020-08-18","ADRO"
1115,1135,1100,1115,74016400,"2020-08-19","ADRO"
1115,1120,1090,1095,51729800,"2020-08-24","ADRO"
1100,1110,1095,1100,46196300,"2020-08-25","ADRO"
1110,1135,1095,1110,74077900,"2020-08-26","ADRO"
1120,1130,1110,1125,61274600,"2020-08-27","ADRO"
1130,1160,1130,1145,108671900,"2020-08-28","ADRO"
1160,1165,1085,1085,85351100,"2020-08-31","ADRO"
1090,1140,1080,1140,86245000,"2020-09-01","ADRO"
1145,1215,1135,1215,267164700,"2020-09-02","ADRO"
1210,1230,1175,1205,139885600,"2020-09-03","ADRO"
1190,1205,1160,1205,77208600,"2020-09-04","ADRO"
1205,1260,1180,1250,109160300,"2020-09-07","ADRO"
1250,1280,1220,1240,105277500,"2020-09-08","ADRO"
1220,1240,1180,1200,85808300,"2020-09-09","ADRO"
1185,1190,1120,1120,104709600,"2020-09-10","ADRO"
1080,1185,1080,1180,86766800,"2020-09-11","ADRO"
1200,1220,1185,1200,57485800,"2020-09-14","ADRO"
1215,1215,1175,1190,44495200,"2020-09-15","ADRO"
1195,1205,1140,1145,52672700,"2020-09-16","ADRO"
1165,1180,1125,1130,53488300,"2020-09-17","ADRO"
1150,1155,1125,1145,87127400,"2020-09-18","ADRO"
1155,1160,1140,1145,38247000,"2020-09-21","ADRO"
1130,1180,1125,1160,68846900,"2020-09-22","ADRO"
1175,1190,1150,1160,64671800,"2020-09-23","ADRO"
1145,1160,1130,1130,39759400,"2020-09-24","ADRO"
1140,1160,1130,1140,53909400,"2020-09-25","ADRO"
1150,1155,1125,1130,26949400,"2020-09-28","ADRO"
1140,1185,1140,1165,89147900,"2020-09-29","ADRO"
1170,1175,1110,1135,51823100,"2020-09-30","ADRO"
1150,1180,1135,1180,31098400,"2020-10-01","ADRO"
1180,1185,1120,1140,43192400,"2020-10-02","ADRO"
1150,1155,1120,1125,44630600,"2020-10-05","ADRO"
1135,1145,1125,1125,33352500,"2020-10-06","ADRO"
1125,1135,1115,1130,45283200,"2020-10-07","ADRO"
1140,1155,1125,1130,72357800,"2020-10-08","ADRO"
1120,1125,1110,1115,73435200,"2020-10-09","ADRO"
1120,1130,1110,1110,54683000,"2020-10-12","ADRO"
1110,1155,1090,1150,121076600,"2020-10-13","ADRO"
1150,1200,1130,1185,123826100,"2020-10-14","ADRO"
1185,1195,1155,1155,72630600,"2020-10-15","ADRO"
1170,1230,1145,1220,135715400,"2020-10-16","ADRO"
1240,1240,1210,1220,73973200,"2020-10-19","ADRO"
1220,1225,1200,1210,42037100,"2020-10-20","ADRO"
1220,1220,1190,1200,45076700,"2020-10-21","ADRO"
1190,1190,1155,1160,91568400,"2020-10-22","ADRO"
1175,1175,1140,1145,52389600,"2020-10-23","ADRO"
1145,1155,1140,1145,32605100,"2020-10-26","ADRO"
1145,1150,1125,1125,41562300,"2020-10-27","ADRO"
1120,1150,1100,1130,51499400,"2020-11-02","ADRO"
1140,1165,1140,1145,70174800,"2020-11-03","ADRO"
1150,1160,1105,1110,66743200,"2020-11-04","ADRO"
1140,1155,1125,1140,44255800,"2020-11-05","ADRO"
1150,1155,1130,1140,57817100,"2020-11-06","ADRO"
1150,1155,1120,1130,79574200,"2020-11-09","ADRO"
1150,1155,1130,1140,61432600,"2020-11-10","ADRO"
1150,1205,1145,1205,218766200,"2020-11-11","ADRO"
1205,1205,1160,1175,90738000,"2020-11-12","ADRO"
1170,1190,1155,1165,64105000,"2020-11-13","ADRO"
1180,1205,1165,1195,77947500,"2020-11-16","ADRO"
1205,1210,1180,1180,99737900,"2020-11-17","ADRO"
1180,1205,1180,1190,72626600,"2020-11-18","ADRO"
1195,1255,1180,1240,221812500,"2020-11-19","ADRO"
1245,1260,1210,1215,121792400,"2020-11-20","ADRO"
1230,1290,1225,1290,195985700,"2020-11-23","ADRO"
1320,1335,1290,1300,159576400,"2020-11-24","ADRO"
1335,1350,1275,1300,152184000,"2020-11-25","ADRO"
1335,1365,1325,1360,135992700,"2020-11-26","ADRO"
1385,1410,1375,1390,163284800,"2020-11-27","ADRO"
1400,1475,1295,1390,452796900,"2020-11-30","ADRO"
1410,1425,1340,1390,191809000,"2020-12-01","ADRO"
1400,1410,1370,1390,111410600,"2020-12-02","ADRO"
1405,1430,1375,1375,147801800,"2020-12-03","ADRO"
1405,1460,1360,1435,403854300,"2020-12-04","ADRO"
1500,1530,1475,1485,277745100,"2020-12-07","ADRO"
1510,1545,1485,1545,414707600,"2020-12-08","ADRO"
1580,1600,1525,1545,321869700,"2020-12-10","ADRO"
1570,1575,1530,1535,108605000,"2020-12-11","ADRO"
1560,1585,1555,1570,175731000,"2020-12-14","ADRO"
1570,1575,1530,1530,143516900,"2020-12-15","ADRO"
1550,1570,1545,1555,183469700,"2020-12-16","ADRO"
1555,1555,1455,1490,255575900,"2020-12-17","ADRO"
1490,1500,1465,1480,136218100,"2020-12-18","ADRO"
1490,1595,1470,1555,289216400,"2020-12-21","ADRO"
1555,1560,1470,1470,193705300,"2020-12-22","ADRO"
1500,1540,1400,1490,177123600,"2020-12-23","ADRO"
1515,1520,1460,1505,98726000,"2020-12-28","ADRO"
1530,1540,1470,1490,99547900,"2020-12-29","ADRO"
1490,1490,1425,1430,82195800,"2020-12-30","ADRO"
1430,1460,1360,1455,110366200,"2021-01-04","ADRO"
1455,1470,1420,1425,107023500,"2021-01-05","ADRO"
1415,1420,1340,1375,203948800,"2021-01-06","ADRO"
1370,1430,1360,1405,204243100,"2021-01-07","ADRO"
1450,1485,1430,1445,165263900,"2021-01-08","ADRO"
1490,1540,1470,1525,278542900,"2021-01-11","ADRO"
1530,1535,1470,1475,183107400,"2021-01-12","ADRO"
1530,1540,1490,1515,204773900,"2021-01-13","ADRO"
1525,1535,1490,1495,105347800,"2021-01-14","ADRO"
1495,1495,1450,1455,86423600,"2021-01-15","ADRO"
1450,1485,1425,1440,101719800,"2021-01-18","ADRO"
1440,1460,1390,1415,80577200,"2021-01-19","ADRO"
1400,1440,1385,1415,77779700,"2021-01-20","ADRO"
1425,1435,1405,1410,46712900,"2021-01-21","ADRO"
1410,1420,1345,1350,92579500,"2021-01-22","ADRO"
1350,1350,1260,1295,142274300,"2021-01-25","ADRO"
1290,1335,1230,1260,138670800,"2021-01-26","ADRO"
1260,1285,1215,1245,119157300,"2021-01-27","ADRO"
1230,1275,1190,1200,201003600,"2021-01-28","ADRO"
1220,1255,1160,1200,192575300,"2021-01-29","ADRO"
1205,1235,1165,1230,165569500,"2021-02-01","ADRO"
1230,1265,1185,1200,176841000,"2021-02-02","ADRO"
1200,1210,1155,1170,173080500,"2021-02-03","ADRO"
1170,1210,1150,1165,296042000,"2021-02-04","ADRO"
1185,1230,1175,1210,225757600,"2021-02-05","ADRO"
1240,1255,1215,1220,171974800,"2021-02-08","ADRO"
1235,1235,1200,1210,124214600,"2021-02-09","ADRO"
1220,1225,1195,1200,70872800,"2021-02-10","ADRO"
1200,1230,1195,1215,79109900,"2021-02-11","ADRO"
1230,1240,1210,1215,75301100,"2021-02-15","ADRO"
1215,1235,1205,1210,72063600,"2021-02-16","ADRO"
1210,1220,1170,1180,123787800,"2021-02-17","ADRO"
1180,1200,1165,1175,68479800,"2021-02-18","ADRO"
1175,1185,1160,1180,55397800,"2021-02-19","ADRO"
1195,1230,1185,1210,168255300,"2021-02-22","ADRO"
1225,1230,1200,1205,96889300,"2021-02-23","ADRO"
1215,1220,1185,1185,74830000,"2021-02-24","ADRO"
1200,1215,1190,1200,79549900,"2021-02-25","ADRO"
1180,1195,1175,1180,89372000,"2021-02-26","ADRO"
1195,1200,1180,1185,96722600,"2021-03-01","ADRO"
1200,1220,1185,1185,125690800,"2021-03-02","ADRO"
1195,1200,1185,1185,53347200,"2021-03-03","ADRO"
1185,1235,1180,1220,242780100,"2021-03-04","ADRO"
1210,1220,1175,1180,157251500,"2021-03-05","ADRO"
1190,1200,1170,1175,73736900,"2021-03-08","ADRO"
1175,1190,1160,1165,84429300,"2021-03-09","ADRO"
1175,1185,1160,1170,53621900,"2021-03-10","ADRO"
1190,1225,1185,1210,170821500,"2021-03-12","ADRO"
1225,1260,1220,1235,173813000,"2021-03-15","ADRO"
1245,1250,1205,1220,99266400,"2021-03-16","ADRO"
1215,1235,1215,1230,67741700,"2021-03-17","ADRO"
1245,1270,1235,1270,174402800,"2021-03-18","ADRO"
1270,1300,1240,1300,377618800,"2021-03-19","ADRO"
1305,1340,1280,1285,178934000,"2021-03-22","ADRO"
1320,1330,1290,1300,108812100,"2021-03-23","ADRO"
1280,1280,1220,1225,139175600,"2021-03-24","ADRO"
1225,1245,1190,1205,119051300,"2021-03-25","ADRO"
1215,1225,1200,1220,58260700,"2021-03-26","ADRO"
1230,1235,1205,1205,51416200,"2021-03-29","ADRO"
1205,1205,1170,1175,93116600,"2021-03-30","ADRO"
1175,1185,1160,1175,80881500,"2021-03-31","ADRO"
1175,1200,1170,1180,51622400,"2021-04-01","ADRO"
1195,1205,1180,1185,45262300,"2021-04-05","ADRO"
1200,1210,1180,1210,48401800,"2021-04-06","ADRO"
1210,1225,1200,1220,39520700,"2021-04-07","ADRO"
1220,1230,1205,1230,44812000,"2021-04-08","ADRO"
1220,1230,1205,1205,38632200,"2021-04-09","ADRO"
1210,1215,1175,1180,40274800,"2021-04-12","ADRO"
1180,1185,1160,1160,61790200,"2021-04-13","ADRO"
1175,1200,1165,1195,38916200,"2021-04-14","ADRO"
1195,1200,1170,1190,38983700,"2021-04-15","ADRO"
1190,1190,1175,1185,37678700,"2021-04-16","ADRO"
1185,1205,1175,1185,81678100,"2021-04-19","ADRO"
1190,1205,1180,1185,47902500,"2021-04-20","ADRO"
1175,1190,1175,1180,27795700,"2021-04-21","ADRO"
1185,1190,1170,1170,23846500,"2021-04-22","ADRO"
1175,1205,1175,1200,43584100,"2021-04-23","ADRO"
1200,1225,1185,1210,66246100,"2021-04-26","ADRO"
1225,1230,1200,1210,50472900,"2021-04-27","ADRO"
1215,1230,1210,1215,30395800,"2021-04-28","ADRO"
1225,1260,1220,1255,78611100,"2021-04-29","ADRO"
1255,1260,1235,1245,54932900,"2021-04-30","ADRO"
1260,1260,1230,1240,73385300,"2021-05-03","ADRO"
1240,1255,1235,1250,90623400,"2021-05-04","ADRO"
1210,1210,1185,1195,80251300,"2021-05-05","ADRO"
1195,1215,1185,1185,52912600,"2021-05-06","ADRO"
1195,1210,1180,1185,63337000,"2021-05-07","ADRO"
1195,1210,1190,1195,45753000,"2021-05-10","ADRO"
1195,1220,1190,1195,78403200,"2021-05-11","ADRO"
1210,1215,1180,1185,69060200,"2021-05-17","ADRO"
1200,1200,1170,1200,31413900,"2021-05-18","ADRO"
1195,1195,1175,1175,23994100,"2021-05-19","ADRO"
1175,1185,1170,1170,29580300,"2021-05-20","ADRO"
1190,1195,1160,1165,45227600,"2021-05-21","ADRO"
1190,1190,1160,1160,50015000,"2021-05-24","ADRO"
1175,1195,1165,1170,78866700,"2021-05-25","ADRO"
1180,1190,1165,1165,84522000,"2021-05-27","ADRO"
1165,1180,1160,1170,43862200,"2021-05-28","ADRO"
1180,1190,1170,1190,59786600,"2021-05-31","ADRO"
1195,1260,1195,1260,221123100,"2021-06-02","ADRO"
1265,1265,1235,1250,58947200,"2021-06-03","ADRO"
1245,1260,1210,1230,58632800,"2021-06-04","ADRO"
1230,1230,1200,1205,36090000,"2021-06-07","ADRO"
1220,1235,1205,1210,46908800,"2021-06-08","ADRO"
1215,1225,1205,1215,40082700,"2021-06-09","ADRO"
1230,1240,1210,1210,39268300,"2021-06-10","ADRO"
1225,1350,1225,1315,386854000,"2021-06-11","ADRO"
1320,1340,1295,1325,107804300,"2021-06-14","ADRO"
1320,1320,1280,1310,109048500,"2021-06-15","ADRO"
1300,1400,1290,1395,264328700,"2021-06-16","ADRO"
1385,1405,1355,1355,81946100,"2021-06-17","ADRO"
1355,1375,1285,1310,149122700,"2021-06-18","ADRO"
1290,1305,1250,1285,84475900,"2021-06-21","ADRO"
1295,1315,1275,1290,77750600,"2021-06-22","ADRO"
1305,1315,1255,1260,73515700,"2021-06-23","ADRO"
1260,1270,1225,1245,52732300,"2021-06-24","ADRO"
1255,1295,1235,1285,106349300,"2021-06-25","ADRO"
1300,1305,1230,1235,71317300,"2021-06-28","ADRO"
1230,1245,1205,1215,46827300,"2021-06-29","ADRO"
1215,1225,1190,1205,76460900,"2021-06-30","ADRO"
1220,1240,1195,1205,53853700,"2021-07-01","ADRO"
1220,1270,1205,1260,115326200,"2021-07-02","ADRO"
1265,1265,1230,1235,50259700,"2021-07-05","ADRO"
1260,1300,1255,1290,83567200,"2021-07-06","ADRO"
1275,1275,1230,1250,72700000,"2021-07-07","ADRO"
1250,1250,1210,1220,50605000,"2021-07-08","ADRO"
1230,1255,1215,1250,46284000,"2021-07-09","ADRO"
1270,1270,1235,1235,43425000,"2021-07-12","ADRO"
1240,1245,1220,1230,30860600,"2021-07-13","ADRO"
1230,1255,1215,1220,57171600,"2021-07-14","ADRO"
1215,1240,1215,1225,45141600,"2021-07-15","ADRO"
1240,1260,1225,1240,44257000,"2021-07-16","ADRO"
1250,1265,1240,1250,47573900,"2021-07-19","ADRO"
1260,1260,1235,1240,50329700,"2021-07-21","ADRO"
1250,1340,1240,1335,178204200,"2021-07-22","ADRO"
1335,1335,1295,1305,69244900,"2021-07-23","ADRO"
1300,1310,1275,1280,55386900,"2021-07-26","ADRO"
1290,1305,1260,1275,31381500,"2021-07-27","ADRO"
1280,1285,1255,1270,46422700,"2021-07-28","ADRO"
1285,1345,1275,1325,103637900,"2021-07-29","ADRO"
1325,1365,1295,1335,116435600,"2021-07-30","ADRO"
1345,1390,1340,1370,86145100,"2021-08-02","ADRO"
1370,1370,1345,1350,61492100,"2021-08-03","ADRO"
1350,1365,1345,1360,30115900,"2021-08-04","ADRO"
1360,1370,1300,1300,99527400,"2021-08-05","ADRO"
1310,1325,1285,1290,41862500,"2021-08-06","ADRO"
1305,1340,1290,1300,56861800,"2021-08-09","ADRO"
1320,1350,1300,1340,82237200,"2021-08-10","ADRO"
1350,1415,1345,1410,185580600,"2021-08-12","ADRO"
1420,1430,1370,1385,71600800,"2021-08-13","ADRO"
1385,1400,1355,1365,47327100,"2021-08-16","ADRO"
1360,1375,1325,1340,68965200,"2021-08-18","ADRO"
1340,1355,1295,1295,61887100,"2021-08-19","ADRO"
1290,1305,1260,1265,88174800,"2021-08-20","ADRO"
1265,1320,1265,1315,61341500,"2021-08-23","ADRO"
1340,1340,1250,1260,127792400,"2021-08-24","ADRO"
1270,1280,1255,1255,65065500,"2021-08-25","ADRO"
1270,1290,1250,1280,62480500,"2021-08-26","ADRO"
1280,1280,1245,1245,70195900,"2021-08-27","ADRO"
1260,1300,1260,1300,79496000,"2021-08-30","ADRO"
1310,1310,1260,1260,82451800,"2021-08-31","ADRO"
1280,1320,1275,1320,133083800,"2021-09-01","ADRO"
1325,1345,1300,1320,82690300,"2021-09-02","ADRO"
1335,1360,1325,1355,107931100,"2021-09-03","ADRO"
1365,1380,1350,1365,61146600,"2021-09-06","ADRO"
1365,1370,1340,1345,31543200,"2021-09-07","ADRO"
1345,1360,1325,1330,68516800,"2021-09-08","ADRO"
1340,1370,1330,1365,83497400,"2021-09-09","ADRO"
1370,1375,1345,1350,61919000,"2021-09-10","ADRO"
1350,1350,1330,1340,26391100,"2021-09-13","ADRO"
1350,1395,1345,1385,98476700,"2021-09-14","ADRO"
1375,1410,1365,1390,136898100,"2021-09-15","ADRO"
1395,1410,1375,1390,50599200,"2021-09-16","ADRO"
1370,1370,1315,1335,101975300,"2021-09-17","ADRO"
1330,1345,1315,1320,50111200,"2021-09-20","ADRO"
1320,1360,1305,1345,64966900,"2021-09-21","ADRO"
1355,1410,1345,1400,133762600,"2021-09-22","ADRO"
1410,1445,1390,1415,146626700,"2021-09-23","ADRO"
1430,1515,1425,1500,303647800,"2021-09-24","ADRO"
1515,1560,1505,1510,158865800,"2021-09-27","ADRO"
1600,1785,1600,1740,503914800,"2021-09-28","ADRO"
1740,1795,1705,1720,246864600,"2021-09-29","ADRO"
1730,1805,1730,1760,267379500,"2021-09-30","ADRO"
1775,1830,1740,1780,176722300,"2021-10-01","ADRO"
1830,1900,1830,1860,235058800,"2021-10-04","ADRO"
1920,1980,1800,1830,347837200,"2021-10-05","ADRO"
1925,1945,1850,1865,274437500,"2021-10-06","ADRO"
1785,1785,1735,1735,423593500,"2021-10-07","ADRO"
1730,1815,1720,1815,247024500,"2021-10-08","ADRO"
1820,1920,1815,1915,343765900,"2021-10-11","ADRO"
1925,1940,1860,1885,263636400,"2021-10-12","ADRO"
1885,1900,1840,1860,176095000,"2021-10-13","ADRO"
1855,1885,1840,1855,129722500,"2021-10-14","ADRO"
1860,1885,1835,1860,153446000,"2021-10-15","ADRO"
1845,1895,1830,1875,124022900,"2021-10-18","ADRO"
1850,1870,1835,1855,89410600,"2021-10-19","ADRO"
1790,1800,1735,1755,250080900,"2021-10-21","ADRO"
1660,1750,1645,1735,219166100,"2021-10-22","ADRO"
1790,1800,1725,1745,140497900,"2021-10-25","ADRO"
1775,1785,1740,1765,138384200,"2021-10-26","ADRO"
1765,1765,1730,1730,95389000,"2021-10-27","ADRO"
1710,1710,1625,1630,289795800,"2021-10-28","ADRO"
1610,1695,1605,1680,100719500,"2021-10-29","ADRO"
1655,1710,1635,1685,82111500,"2021-11-01","ADRO"
1660,1680,1645,1645,44420500,"2021-11-02","ADRO"
1645,1680,1645,1675,49009600,"2021-11-03","ADRO"
1700,1730,1675,1675,90998600,"2021-11-04","ADRO"
1650,1665,1635,1645,57505000,"2021-11-05","ADRO"
1650,1710,1650,1695,58662000,"2021-11-08","ADRO"
1720,1745,1700,1705,62964100,"2021-11-09","ADRO"
1680,1710,1670,1690,36025600,"2021-11-10","ADRO"
1675,1695,1660,1685,49884600,"2021-11-11","ADRO"
1690,1700,1665,1685,35072500,"2021-11-12","ADRO"
1680,1685,1595,1610,117468000,"2021-11-15","ADRO"
1580,1630,1580,1615,46592500,"2021-11-16","ADRO"
1620,1655,1600,1640,95085400,"2021-11-17","ADRO"
1620,1645,1610,1625,48501400,"2021-11-18","ADRO"
1635,1665,1625,1645,42127500,"2021-11-19","ADRO"
1645,1660,1610,1640,36598500,"2021-11-22","ADRO"
1665,1715,1640,1705,116464400,"2021-11-23","ADRO"
1720,1730,1695,1695,100386500,"2021-11-24","ADRO"
1710,1750,1690,1745,59282300,"2021-11-25","ADRO"
1725,1730,1640,1655,83519800,"2021-11-26","ADRO"
1640,1700,1610,1690,76424500,"2021-11-29","ADRO"
1670,1730,1665,1700,161819600,"2021-11-30","ADRO"
1730,1775,1700,1755,146798700,"2021-12-01","ADRO"
1760,1820,1760,1810,147912000,"2021-12-02","ADRO"
1805,1835,1790,1815,93276700,"2021-12-03","ADRO"
1815,1920,1810,1910,251957100,"2021-12-06","ADRO"
1910,1920,1870,1905,265246000,"2021-12-07","ADRO"
1920,1935,1900,1925,356201700,"2021-12-08","ADRO"
1930,1960,1925,1935,282019600,"2021-12-09","ADRO"
1930,1940,1880,1920,254321600,"2021-12-10","ADRO"
1930,1940,1905,1920,165209600,"2021-12-13","ADRO"
1910,1930,1870,1920,205410600,"2021-12-14","ADRO"
1920,2050,1910,2020,539995200,"2021-12-15","ADRO"
2040,2080,1995,2040,205002000,"2021-12-16","ADRO"
2050,2060,2030,2050,156302400,"2021-12-17","ADRO"
2030,2050,2000,2050,100364400,"2021-12-20","ADRO"
2050,2160,2040,2120,176897200,"2021-12-21","ADRO"
2190,2190,2090,2150,191706000,"2021-12-22","ADRO"
2170,2180,2120,2150,105060800,"2021-12-23","ADRO"
2150,2240,2130,2220,251933600,"2021-12-24","ADRO"
2230,2260,2180,2180,124062200,"2021-12-27","ADRO"
2180,2310,2180,2300,295605000,"2021-12-28","ADRO"
2300,2330,2260,2310,171340700,"2021-12-29","ADRO"
2180,2270,2160,2250,235360400,"2021-12-30","ADRO"
2170,2380,2170,2370,175091000,"2022-01-03","ADRO"
2370,2380,2240,2300,241943400,"2022-01-04","ADRO"
2330,2350,2230,2240,125371600,"2022-01-05","ADRO"
2230,2310,2210,2300,245581000,"2022-01-06","ADRO"
2320,2450,2290,2430,272389200,"2022-01-07","ADRO"
2430,2430,2350,2400,123417100,"2022-01-10","ADRO"
2440,2470,2330,2340,124218800,"2022-01-11","ADRO"
2340,2370,2300,2310,122477500,"2022-01-12","ADRO"
2330,2380,2280,2280,137848400,"2022-01-13","ADRO"
2300,2330,2250,2270,173258000,"2022-01-14","ADRO"
2300,2320,2210,2260,119048500,"2022-01-17","ADRO"
2290,2310,2180,2220,180286700,"2022-01-18","ADRO"
2220,2260,2200,2230,152019800,"2022-01-19","ADRO"
2230,2360,2230,2310,213577600,"2022-01-20","ADRO"
2310,2310,2260,2310,98844900,"2022-01-21","ADRO"
2300,2350,2250,2270,94316300,"2022-01-24","ADRO"
2260,2270,2160,2210,158258600,"2022-01-25","ADRO"
2220,2240,2180,2210,97679400,"2022-01-26","ADRO"
2200,2310,2190,2310,142280600,"2022-01-27","ADRO"
2320,2320,2240,2280,104574100,"2022-01-28","ADRO"
2300,2310,2210,2240,76748000,"2022-01-31","ADRO"
2260,2290,2180,2210,100091000,"2022-02-02","ADRO"
2210,2240,2170,2220,111391600,"2022-02-03","ADRO"
2220,2240,2170,2180,96179700,"2022-02-04","ADRO"
2200,2250,2180,2200,113939600,"2022-02-07","ADRO"
2200,2220,2180,2200,111772600,"2022-02-08","ADRO"
2220,2270,2180,2210,199270200,"2022-02-09","ADRO"
2200,2230,2150,2160,114009500,"2022-02-10","ADRO"
2160,2200,2110,2170,102593600,"2022-02-11","ADRO"
2170,2270,2170,2230,127682400,"2022-02-14","ADRO"
2250,2300,2210,2290,137023900,"2022-02-15","ADRO"
2300,2300,2240,2240,70237000,"2022-02-16","ADRO"
2230,2250,2180,2220,140157700,"2022-02-17","ADRO"
2200,2280,2190,2240,84280000,"2022-02-18","ADRO"
2260,2260,2200,2220,86719000,"2022-02-21","ADRO"
2230,2260,2180,2230,91334200,"2022-02-22","ADRO"
2270,2350,2240,2320,140574200,"2022-02-23","ADRO"
2350,2480,2320,2480,286836000,"2022-02-24","ADRO"
2520,2590,2450,2450,218034600,"2022-02-25","ADRO"
2560,2720,2500,2580,357287400,"2022-03-01","ADRO"
2690,2740,2550,2610,208447200,"2022-03-02","ADRO"
2720,3050,2680,3040,408953900,"2022-03-04","ADRO"
3150,3270,3080,3240,402645000,"2022-03-07","ADRO"
3210,3210,3040,3120,257703500,"2022-03-08","ADRO"
3120,3150,2960,3080,187471500,"2022-03-09","ADRO"
2980,3070,2870,2980,236733800,"2022-03-10","ADRO"
2880,3090,2880,3000,121344700,"2022-03-11","ADRO"
2990,3020,2790,2790,168857700,"2022-03-14","ADRO"
2660,2790,2650,2710,223378600,"2022-03-15","ADRO"
2700,2830,2690,2820,126976100,"2022-03-16","ADRO"
2800,2820,2730,2740,86651700,"2022-03-17","ADRO"
2750,2860,2720,2720,368469400,"2022-03-18","ADRO"
2740,2770,2700,2720,123851100,"2022-03-21","ADRO"
2740,2860,2740,2800,124250600,"2022-03-22","ADRO"
2830,2880,2750,2800,122391700,"2022-03-23","ADRO"
2840,2900,2810,2880,109233400,"2022-03-24","ADRO"
2880,2880,2810,2820,89246500,"2022-03-25","ADRO"
2820,2880,2820,2860,81634700,"2022-03-28","ADRO"
2880,2880,2760,2770,105824700,"2022-03-29","ADRO"
2770,2800,2660,2680,98915700,"2022-03-30","ADRO"
2690,2760,2680,2690,77639300,"2022-03-31","ADRO"
2690,2830,2690,2810,104011500,"2022-04-01","ADRO"
2810,2870,2780,2810,59731800,"2022-04-04","ADRO"
2850,3020,2830,3000,193461300,"2022-04-05","ADRO"
3010,3080,3000,3070,172811700,"2022-04-06","ADRO"
3060,3070,2980,3050,93814700,"2022-04-07","ADRO"
3040,3190,3030,3160,177072400,"2022-04-08","ADRO"
3160,3210,3100,3140,131718000,"2022-04-11","ADRO"
3140,3150,3060,3140,132026200,"2022-04-12","ADRO"
3190,3350,3190,3350,226429500,"2022-04-13","ADRO"
3350,3350,3280,3310,112905400,"2022-04-14","ADRO"
3310,3350,3240,3290,95118100,"2022-04-18","ADRO"
3290,3330,3250,3270,95535700,"2022-04-19","ADRO"
3310,3370,3160,3230,134836900,"2022-04-20","ADRO"
3270,3460,3260,3270,187585800,"2022-04-21","ADRO"
3250,3270,3160,3210,107246100,"2022-04-22","ADRO"
3180,3220,3100,3210,107045500,"2022-04-25","ADRO"
3220,3250,3080,3160,152153700,"2022-04-26","ADRO"
3130,3230,3110,3170,94218600,"2022-04-27","ADRO"
3210,3370,3200,3340,182939300,"2022-04-28","ADRO"
3380,3410,3130,3160,247786700,"2022-05-09","ADRO"
3070,3140,2980,3090,198152000,"2022-05-10","ADRO"
3090,3230,3090,3150,134040900,"2022-05-11","ADRO"
3150,3220,3080,3150,233115300,"2022-05-12","ADRO"
3210,3250,3120,3210,168962700,"2022-05-13","ADRO"
3150,3270,3130,3220,148618000,"2022-05-17","ADRO"
3250,3270,3100,3190,128274700,"2022-05-18","ADRO"
3140,3180,3050,3110,166293000,"2022-05-19","ADRO"
3130,3380,3130,3310,205840300,"2022-05-20","ADRO"
3350,3350,3110,3150,177893100,"2022-05-23","ADRO"
3170,3230,3130,3200,112162400,"2022-05-24","ADRO"
3160,3160,3070,3100,96617800,"2022-05-25","ADRO"
3160,3190,3130,3160,84743400,"2022-05-27","ADRO"
3170,3180,3030,3060,146193800,"2022-05-30","ADRO"
3130,3290,3100,3270,286452200,"2022-05-31","ADRO"
3260,3350,3200,3330,185774500,"2022-06-02","ADRO"
3330,3570,3280,3520,258029000,"2022-06-03","ADRO"
3520,3590,3440,3460,128510900,"2022-06-06","ADRO"
3550,3710,3530,3650,225695700,"2022-06-07","ADRO"
3650,3680,3590,3630,118444400,"2022-06-08","ADRO"
3630,3690,3600,3600,106573000,"2022-06-09","ADRO"
3560,3590,3430,3430,151998900,"2022-06-10","ADRO"
3320,3320,3190,3190,202113000,"2022-06-13","ADRO"
3170,3270,3110,3260,219656500,"2022-06-14","ADRO"
3260,3270,3040,3040,247557600,"2022-06-15","ADRO"
3080,3170,3040,3060,243268700,"2022-06-16","ADRO"
3020,3030,2870,2920,229958000,"2022-06-17","ADRO"
2920,2950,2860,2930,115058200,"2022-06-20","ADRO"
3000,3070,2970,3030,189107600,"2022-06-21","ADRO"
3030,3090,2980,3030,201749700,"2022-06-22","ADRO"
3030,3030,2890,2940,145531100,"2022-06-23","ADRO"
2970,3020,2950,2970,103050300,"2022-06-24","ADRO"
2970,3000,2880,2960,89273500,"2022-06-27","ADRO"
2990,3000,2930,2950,74114300,"2022-06-28","ADRO"
2910,2970,2870,2870,69188200,"2022-06-29","ADRO"
2810,2920,2810,2860,109157800,"2022-06-30","ADRO"
2860,2910,2710,2720,105599200,"2022-07-01","ADRO"
2720,2830,2660,2770,117849700,"2022-07-04","ADRO"
2830,2940,2820,2880,135385800,"2022-07-05","ADRO"
2850,2850,2720,2770,82120100,"2022-07-06","ADRO"
2770,2810,2720,2770,70438600,"2022-07-07","ADRO"
2850,2880,2820,2830,90522000,"2022-07-08","ADRO"
2840,2870,2800,2830,52681800,"2022-07-11","ADRO"
2860,2970,2840,2920,142532100,"2022-07-12","ADRO"
2950,2990,2900,2930,99629700,"2022-07-13","ADRO"
2910,2960,2880,2930,97805600,"2022-07-14","ADRO"
2890,2900,2760,2760,98942900,"2022-07-15","ADRO"
2760,2800,2730,2790,68984100,"2022-07-18","ADRO"
2800,2960,2760,2950,127898100,"2022-07-19","ADRO"
2980,3030,2980,3020,99298600,"2022-07-20","ADRO"
3040,3050,2970,3020,73196600,"2022-07-21","ADRO"
3040,3080,2990,3030,94295700,"2022-07-22","ADRO"
3050,3120,3040,3100,134979600,"2022-07-25","ADRO"
3140,3170,3120,3160,83178500,"2022-07-26","ADRO"
3200,3300,3180,3280,130334900,"2022-07-27","ADRO"
3290,3330,3250,3280,94451400,"2022-07-28","ADRO"
3300,3350,3230,3250,85291200,"2022-07-29","ADRO"
3260,3370,3240,3350,146347800,"2022-08-01","ADRO"
3350,3360,3180,3180,112428800,"2022-08-02","ADRO"
3190,3330,3180,3310,114505400,"2022-08-03","ADRO"
3310,3310,3160,3190,109420800,"2022-08-04","ADRO"
3140,3170,3100,3130,124725800,"2022-08-05","ADRO"
3090,3130,3030,3080,94030900,"2022-08-08","ADRO"
3110,3170,3100,3130,86949000,"2022-08-09","ADRO"
3150,3190,3120,3140,81369800,"2022-08-10","ADRO"
3230,3250,3150,3150,127285200,"2022-08-11","ADRO"
3160,3210,3130,3190,73526600,"2022-08-12","ADRO"
3220,3240,3150,3160,53868300,"2022-08-15","ADRO"
3160,3190,3120,3150,48691000,"2022-08-16","ADRO"
3180,3280,3170,3250,84704200,"2022-08-18","ADRO"
3270,3310,3240,3250,73447800,"2022-08-19","ADRO"
3290,3300,3140,3150,90711300,"2022-08-22","ADRO"
3170,3380,3160,3350,175076900,"2022-08-23","ADRO"
3330,3420,3270,3410,116927600,"2022-08-24","ADRO"
3410,3470,3370,3410,88737600,"2022-08-25","ADRO"
3430,3450,3390,3410,55022600,"2022-08-26","ADRO"
3380,3470,3330,3460,79496800,"2022-08-29","ADRO"
3660,3700,3530,3540,160702700,"2022-08-30","ADRO"
3510,3570,3480,3540,101731600,"2022-08-31","ADRO"
3560,3740,3540,3700,162099600,"2022-09-01","ADRO"
3750,3830,3720,3780,133943800,"2022-09-02","ADRO"
3780,4050,3760,4030,194748100,"2022-09-05","ADRO"
4080,4160,4020,4040,107870400,"2022-09-06","ADRO"
4020,4050,3950,4020,92963400,"2022-09-07","ADRO"
3970,4000,3900,3940,88447400,"2022-09-08","ADRO"
3920,3970,3860,3950,73341100,"2022-09-09","ADRO"
3960,3990,3900,3970,74852000,"2022-09-12","ADRO"
3970,4020,3950,4010,71375900,"2022-09-13","ADRO"
4000,4040,3940,4010,79037100,"2022-09-14","ADRO"
4040,4190,4040,4060,120755300,"2022-09-15","ADRO"
4050,4050,3930,3930,121776100,"2022-09-16","ADRO"
3950,3960,3860,3910,134433200,"2022-09-19","ADRO"
3930,3970,3860,3890,63910800,"2022-09-20","ADRO"
3880,3930,3800,3910,67111800,"2022-09-21","ADRO"
3910,4120,3890,4100,150225400,"2022-09-22","ADRO"
4050,4080,4010,4050,77100300,"2022-09-23","ADRO"
3940,3940,3830,3860,163896500,"2022-09-26","ADRO"
3900,3940,3870,3910,89367200,"2022-09-27","ADRO"
3900,3960,3860,3870,72114400,"2022-09-28","ADRO"
3900,3970,3900,3950,91134100,"2022-09-29","ADRO"
3920,3960,3870,3960,104670300,"2022-09-30","ADRO"
3930,4000,3920,3960,54514500,"2022-10-03","ADRO"
3990,4120,3990,4120,145080300,"2022-10-04","ADRO"
4140,4170,4080,4080,57945800,"2022-10-05","ADRO"
4080,4250,4040,4100,159208200,"2022-10-06","ADRO"
4100,4170,4080,4140,49875500,"2022-10-07","ADRO"
4050,4050,3920,3920,107867500,"2022-10-10","ADRO"
3930,3950,3890,3930,59752100,"2022-10-11","ADRO"
3960,4050,3960,4000,101116400,"2022-10-12","ADRO"
4090,4090,4010,4020,53264100,"2022-10-13","ADRO"
4000,4050,3950,3950,45091900,"2022-10-14","ADRO"
3950,3960,3900,3960,42063700,"2022-10-17","ADRO"
3980,4000,3840,3860,95622800,"2022-10-18","ADRO"
3850,3880,3800,3840,69215500,"2022-10-19","ADRO"
3840,4000,3830,4000,119895500,"2022-10-20","ADRO"
3980,4020,3950,3960,37327700,"2022-10-21","ADRO"
3970,3990,3910,3920,47873100,"2022-10-24","ADRO"
3890,3920,3840,3880,74608100,"2022-10-25","ADRO"
3880,3950,3850,3930,73155800,"2022-10-26","ADRO"
3950,4020,3920,3980,81920000,"2022-10-27","ADRO"
4000,4000,3900,3910,54061300,"2022-10-28","ADRO"
3940,3980,3920,3980,76758600,"2022-10-31","ADRO"
3940,3940,3720,3750,175308100,"2022-11-01","ADRO"
3750,3820,3690,3740,101047500,"2022-11-02","ADRO"
3740,3810,3730,3750,57965500,"2022-11-03","ADRO"
3730,3790,3710,3750,84299700,"2022-11-04","ADRO"
3750,3830,3730,3830,74309100,"2022-11-07","ADRO"
3800,3800,3730,3760,71681200,"2022-11-08","ADRO"
3690,3720,3630,3640,117969800,"2022-11-09","ADRO"
3500,3560,3450,3480,153812400,"2022-11-10","ADRO"
3500,3540,3440,3490,96575300,"2022-11-11","ADRO"
3490,3560,3490,3500,60258000,"2022-11-14","ADRO"
3550,3570,3480,3510,55915600,"2022-11-15","ADRO"
3610,3640,3520,3570,86525300,"2022-11-16","ADRO"
3530,3610,3500,3590,73229600,"2022-11-17","ADRO"
3590,3620,3560,3590,40162000,"2022-11-18","ADRO"
3610,3710,3610,3690,65550500,"2022-11-21","ADRO"
3720,3750,3650,3700,59965000,"2022-11-22","ADRO"
3720,3790,3720,3750,45573200,"2022-11-23","ADRO"
3760,3780,3740,3750,24418800,"2022-11-24","ADRO"
3750,3750,3690,3730,33140500,"2022-11-25","ADRO"
3740,3780,3720,3740,40277700,"2022-11-28","ADRO"
3790,3880,3780,3880,94151500,"2022-11-29","ADRO"
3900,3930,3850,3870,152171400,"2022-11-30","ADRO"
3930,3930,3890,3900,56516100,"2022-12-01","ADRO"
3890,3890,3820,3850,36882200,"2022-12-02","ADRO"
3880,3890,3760,3780,51037700,"2022-12-05","ADRO"
3800,3830,3750,3810,56845900,"2022-12-06","ADRO"
3820,3870,3780,3830,59277300,"2022-12-07","ADRO"
3830,3840,3710,3740,63665900,"2022-12-08","ADRO"
3730,3740,3630,3680,67555400,"2022-12-09","ADRO"
3680,3820,3670,3800,76652000,"2022-12-12","ADRO"
3790,3790,3740,3740,51354800,"2022-12-13","ADRO"
3770,3940,3760,3880,131274900,"2022-12-14","ADRO"
3890,3970,3850,3900,69993700,"2022-12-15","ADRO"
3870,3920,3850,3890,63989300,"2022-12-16","ADRO"
3870,3970,3870,3970,58801000,"2022-12-19","ADRO"
3970,3990,3910,3920,47259900,"2022-12-20","ADRO"
3890,3930,3880,3920,36433600,"2022-12-21","ADRO"
3910,3940,3900,3930,32321000,"2022-12-22","ADRO"
3860,3860,3800,3810,118489300,"2022-12-23","ADRO"
3820,3850,3780,3800,45950200,"2022-12-26","ADRO"
3800,3810,3730,3750,60813800,"2022-12-27","ADRO"
3760,3770,3700,3750,52254700,"2022-12-28","ADRO"
3740,3820,3710,3800,64775200,"2022-12-29","ADRO"
3810,3870,3770,3850,98381200,"2022-12-30","ADRO"
3610,3650,3590,3590,69696600,"2023-01-02","ADRO"
3590,3590,3500,3520,95601300,"2023-01-03","ADRO"
3540,3560,3300,3300,163804600,"2023-01-04","ADRO"
3250,3270,3080,3100,225480200,"2023-01-05","ADRO"
3090,3190,3090,3140,133608100,"2023-01-06","ADRO"
3150,3170,2980,3030,165697500,"2023-01-09","ADRO"
3040,3140,2980,3140,149820700,"2023-01-10","ADRO"
3140,3210,3080,3180,101097700,"2023-01-11","ADRO"
3120,3130,3050,3090,78240400,"2023-01-12","ADRO"
3120,3150,3110,3140,49588400,"2023-01-13","ADRO"
3120,3130,3090,3100,25866600,"2023-01-16","ADRO"
3060,3150,3050,3140,51667000,"2023-01-17","ADRO"
3160,3230,3150,3170,61754000,"2023-01-18","ADRO"
3140,3230,3140,3230,47144100,"2023-01-19","ADRO"
3250,3260,3210,3240,50695900,"2023-01-20","ADRO"
3240,3250,3170,3200,34335900,"2023-01-24","ADRO"
3190,3190,3120,3130,42325000,"2023-01-25","ADRO"
3050,3070,2990,3010,83858800,"2023-01-26","ADRO"
2980,3080,2980,3060,63547600,"2023-01-27","ADRO"
3060,3100,2980,3010,47836700,"2023-01-30","ADRO"
2970,3020,2940,2960,79164200,"2023-01-31","ADRO"
2940,3000,2930,2950,59728700,"2023-02-01","ADRO"
2940,2970,2870,2870,88969700,"2023-02-02","ADRO"
2870,2870,2740,2760,101999600,"2023-02-03","ADRO"
2760,2840,2720,2780,80778600,"2023-02-06","ADRO"
2860,2950,2860,2890,113365400,"2023-02-07","ADRO"
2900,2940,2870,2920,50651900,"2023-02-08","ADRO"
2860,2890,2820,2840,58268500,"2023-02-09","ADRO"
2750,2780,2710,2740,73205300,"2023-02-10","ADRO"
2790,2830,2780,2780,58110000,"2023-02-13","ADRO"
2790,2850,2770,2830,47207700,"2023-02-14","ADRO"
2870,3040,2870,2950,150083400,"2023-02-15","ADRO"
2970,2990,2890,2920,49484000,"2023-02-16","ADRO"
2920,2930,2860,2880,45060800,"2023-02-17","ADRO"
2870,2910,2820,2900,67438100,"2023-02-20","ADRO"
2860,2900,2820,2820,57575900,"2023-02-21","ADRO"
2880,2910,2840,2850,51853800,"2023-02-22","ADRO"
2880,2950,2870,2900,80466800,"2023-02-23","ADRO"
2930,2960,2880,2890,72020500,"2023-02-24","ADRO"
2910,2950,2890,2950,42554800,"2023-02-27","ADRO"
2940,3040,2910,2990,141401100,"2023-02-28","ADRO"
3000,3010,2940,2990,74127000,"2023-03-01","ADRO"
3000,3030,2970,2990,50943400,"2023-03-02","ADRO"
3090,3130,3020,3020,113137800,"2023-03-03","ADRO"
3020,3020,2900,2910,68471200,"2023-03-06","ADRO"
2880,2910,2850,2860,81747200,"2023-03-07","ADRO"
2840,2920,2810,2920,73894700,"2023-03-08","ADRO"
2950,2950,2900,2900,42649600,"2023-03-09","ADRO"
2900,2900,2850,2860,29013700,"2023-03-10","ADRO"
2870,2930,2860,2900,44258200,"2023-03-13","ADRO"
2910,2910,2770,2770,60495700,"2023-03-14","ADRO"
2790,2820,2730,2750,50051200,"2023-03-15","ADRO"
2720,2720,2600,2640,100194800,"2023-03-16","ADRO"
2650,2780,2650,2780,165045800,"2023-03-17","ADRO"
2760,2780,2710,2720,27177000,"2023-03-20","ADRO"
2720,2730,2690,2730,28977600,"2023-03-21","ADRO"
2710,2740,2680,2680,51810300,"2023-03-24","ADRO"
2710,2740,2670,2680,54183300,"2023-03-27","ADRO"
2700,2800,2700,2770,95908100,"2023-03-28","ADRO"
2810,2910,2800,2880,106383200,"2023-03-29","ADRO"
2900,2920,2850,2870,71977200,"2023-03-30","ADRO"
2880,2930,2850,2900,61694500,"2023-03-31","ADRO"
2940,3020,2940,2940,98297900,"2023-04-03","ADRO"
3010,3080,3010,3050,93744600,"2023-04-04","ADRO"
3040,3070,3000,3060,54323500,"2023-04-05","ADRO"
3060,3120,3020,3020,71186200,"2023-04-06","ADRO"
3020,3060,2970,2990,29429000,"2023-04-10","ADRO"
2960,3060,2960,3050,46716100,"2023-04-11","ADRO"
3050,3050,2930,2960,84393600,"2023-04-12","ADRO"
2960,3010,2950,2960,38736700,"2023-04-13","ADRO"
2960,2990,2920,2920,45832600,"2023-04-14","ADRO"
2920,2950,2860,2860,47706200,"2023-04-17","ADRO"
2870,3020,2870,3000,85627400,"2023-04-18","ADRO"
3040,3130,3020,3100,104615000,"2023-04-26","ADRO"
3100,3110,3050,3080,41028100,"2023-04-27","ADRO"
3100,3160,3060,3130,72560800,"2023-04-28","ADRO"
3100,3100,2960,2980,81649400,"2023-05-02","ADRO"
2980,3050,2930,2940,71441900,"2023-05-03","ADRO"
2930,3000,2900,2920,73997700,"2023-05-04","ADRO"
2860,2880,2750,2790,158924500,"2023-05-05","ADRO"
2810,2930,2810,2870,65765900,"2023-05-08","ADRO"
2910,2910,2860,2890,45066800,"2023-05-09","ADRO"
2900,2970,2900,2940,84244500,"2023-05-10","ADRO"
2920,2950,2760,2800,209469700,"2023-05-11","ADRO"
2800,2800,2750,2760,60919400,"2023-05-12","ADRO"
2780,2790,2630,2660,116378900,"2023-05-15","ADRO"
2700,2740,2660,2670,66336200,"2023-05-16","ADRO"
2710,2710,2540,2540,142037300,"2023-05-17","ADRO"
2520,2540,2380,2410,168354900,"2023-05-19","ADRO"
2450,2490,2410,2460,192718400,"2023-05-22","ADRO"
2290,2290,2290,2290,25791700,"2023-05-23","ADRO"
2220,2310,2220,2250,105384800,"2023-05-24","ADRO"
2200,2200,2120,2120,124673400,"2023-05-25","ADRO"
2090,2170,2080,2090,81565700,"2023-05-26","ADRO"
2120,2130,2010,2070,80215800,"2023-05-29","ADRO"
2070,2150,2060,2110,63219000,"2023-05-30","ADRO"
2070,2090,2010,2040,169456800,"2023-05-31","ADRO"
2090,2170,2080,2100,119850300,"2023-06-05","ADRO"
2200,2230,2160,2220,106615300,"2023-06-06","ADRO"
2200,2200,2140,2170,69604900,"2023-06-07","ADRO"
2190,2210,2160,2200,46850800,"2023-06-08","ADRO"
2210,2230,2170,2190,36414600,"2023-06-09","ADRO"
2220,2240,2200,2210,32981000,"2023-06-12","ADRO"
2190,2220,2150,2210,47913300,"2023-06-13","ADRO"
2210,2260,2200,2250,43317300,"2023-06-14","ADRO"
2250,2330,2220,2300,75697800,"2023-06-15","ADRO"
2350,2350,2300,2320,90162500,"2023-06-16","ADRO"
2300,2300,2250,2260,26428500,"2023-06-19","ADRO"
2260,2290,2250,2270,24643400,"2023-06-20","ADRO"
2270,2290,2250,2260,29760300,"2023-06-21","ADRO"
2250,2310,2250,2260,38508700,"2023-06-22","ADRO"
2280,2280,2230,2230,20704900,"2023-06-23","ADRO"
2230,2240,2190,2210,25265900,"2023-06-26","ADRO"
2210,2260,2210,2230,24633800,"2023-06-27","ADRO"
2270,2340,2260,2330,58100700,"2023-07-03","ADRO"
2320,2350,2310,2340,20358800,"2023-07-04","ADRO"
2350,2440,2350,2420,71359500,"2023-07-05","ADRO"
2420,2460,2410,2450,41830700,"2023-07-06","ADRO"
2410,2420,2370,2380,32118800,"2023-07-07","ADRO"
2380,2420,2370,2420,20339700,"2023-07-10","ADRO"
2400,2440,2390,2430,31866300,"2023-07-11","ADRO"
2430,2430,2370,2370,28404900,"2023-07-12","ADRO"
2350,2350,2280,2320,42297500,"2023-07-13","ADRO"
2320,2360,2320,2360,31423200,"2023-07-14","ADRO"
2380,2410,2380,2380,26063600,"2023-07-17","ADRO"
2390,2390,2320,2330,23104600,"2023-07-18","ADRO"
2350,2380,2350,2370,33287800,"2023-07-20","ADRO"
2380,2430,2380,2420,70949300,"2023-07-21","ADRO"
2420,2480,2400,2470,97266900,"2023-07-24","ADRO"
2480,2520,2430,2430,82665100,"2023-07-25","ADRO"
2460,2510,2450,2500,96761300,"2023-07-26","ADRO"
2500,2500,2440,2450,37905300,"2023-07-27","ADRO"
2440,2480,2410,2470,40850500,"2023-07-28","ADRO"
2470,2470,2380,2410,64743500,"2023-07-31","ADRO"
2410,2410,2370,2390,23569300,"2023-08-01","ADRO"
2380,2380,2340,2370,21765400,"2023-08-02","ADRO"
2370,2390,2350,2360,18908200,"2023-08-03","ADRO"
2390,2440,2390,2400,26476900,"2023-08-04","ADRO"
2400,2400,2360,2380,20598900,"2023-08-07","ADRO"
2400,2420,2370,2370,22669900,"2023-08-08","ADRO"
2390,2400,2370,2400,22561900,"2023-08-09","ADRO"
2430,2440,2400,2410,42703500,"2023-08-10","ADRO"
2410,2420,2350,2350,35509700,"2023-08-11","ADRO"
2360,2410,2330,2390,36895300,"2023-08-14","ADRO"
2410,2530,2400,2510,99083700,"2023-08-15","ADRO"
2510,2540,2490,2520,41050900,"2023-08-16","ADRO"
2520,2560,2480,2540,47312500,"2023-08-18","ADRO"
2560,2620,2550,2620,77668100,"2023-08-21","ADRO"
2620,2720,2620,2700,102556100,"2023-08-22","ADRO"
2730,2780,2700,2700,86184900,"2023-08-23","ADRO"
2680,2730,2640,2670,57289800,"2023-08-24","ADRO"
2670,2670,2590,2590,46004100,"2023-08-25","ADRO"
2610,2710,2610,2680,49355200,"2023-08-28","ADRO"
2710,2730,2670,2680,35735000,"2023-08-29","ADRO"
2710,2730,2660,2690,37456100,"2023-08-30","ADRO"
2680,2690,2650,2670,37316600,"2023-08-31","ADRO"
2680,2720,2670,2680,22633200,"2023-09-01","ADRO"
2690,2760,2690,2740,48905500,"2023-09-04","ADRO"
2750,2780,2730,2740,37110800,"2023-09-05","ADRO"
2790,2890,2790,2870,107690900,"2023-09-06","ADRO"
2870,2930,2800,2880,105815800,"2023-09-07","ADRO"
2880,2940,2860,2890,58380400,"2023-09-08","ADRO"
2900,2920,2790,2800,64749200,"2023-09-11","ADRO"
2820,2850,2790,2810,52990600,"2023-09-12","ADRO"
2830,2870,2820,2860,38990000,"2023-09-13","ADRO"
2900,2940,2890,2910,58317100,"2023-09-14","ADRO"
2910,2910,2840,2840,55255400,"2023-09-15","ADRO"
2850,2870,2810,2840,46627900,"2023-09-18","ADRO"
2860,2920,2820,2900,62425500,"2023-09-19","ADRO"
2930,2990,2910,2960,93046000,"2023-09-20","ADRO"
2960,2970,2920,2950,37546100,"2023-09-21","ADRO"
2930,2960,2920,2950,27130700,"2023-09-22","ADRO"
2950,2980,2940,2950,32402200,"2023-09-25","ADRO"
2960,2970,2750,2770,107378100,"2023-09-26","ADRO"
2770,2900,2770,2870,61453100,"2023-09-27","ADRO"
2900,2900,2840,2850,24233700,"2023-09-29","ADRO"
2830,2830,2780,2810,31881300,"2023-10-02","ADRO"
2780,2780,2690,2690,89948000,"2023-10-03","ADRO"
2670,2670,2620,2660,57427700,"2023-10-04","ADRO"
2640,2670,2600,2610,37851600,"2023-10-05","ADRO"
2600,2670,2600,2650,20289800,"2023-10-06","ADRO"
2690,2800,2690,2770,58700700,"2023-10-09","ADRO"
2820,2840,2770,2780,45513300,"2023-10-10","ADRO"
2800,2820,2760,2760,26295100,"2023-10-11","ADRO"
2760,2760,2690,2690,41046500,"2023-10-12","ADRO"
2730,2740,2690,2710,18962900,"2023-10-13","ADRO"
2750,2790,2730,2780,36979400,"2023-10-16","ADRO"
2770,2780,2750,2770,22750800,"2023-10-17","ADRO"
2750,2880,2730,2840,74460900,"2023-10-18","ADRO"
2840,2860,2800,2820,57235900,"2023-10-19","ADRO"
2830,2830,2760,2800,47189400,"2023-10-20","ADRO"
2780,2790,2650,2660,69223700,"2023-10-23","ADRO"
2640,2690,2630,2660,39300700,"2023-10-24","ADRO"
2660,2700,2640,2670,35182500,"2023-10-25","ADRO"
2660,2670,2610,2650,26026500,"2023-10-26","ADRO"
2660,2680,2620,2640,28710000,"2023-10-27","ADRO"
2640,2640,2520,2540,43324200,"2023-10-30","ADRO"
2520,2600,2430,2560,61726200,"2023-10-31","ADRO"
2500,2500,2400,2410,78759900,"2023-11-01","ADRO"
2420,2470,2380,2390,52050600,"2023-11-02","ADRO"
2420,2510,2420,2490,52737100,"2023-11-03","ADRO"
2500,2540,2500,2530,38074400,"2023-11-06","ADRO"
2500,2510,2410,2470,54811700,"2023-11-07","ADRO"
2460,2470,2410,2440,31984200,"2023-11-08","ADRO"
2480,2500,2440,2450,37033100,"2023-11-09","ADRO"
2450,2510,2450,2480,29145200,"2023-11-10","ADRO"
2490,2510,2450,2480,20144700,"2023-11-13","ADRO"
2480,2520,2450,2480,37330100,"2023-11-14","ADRO"
2520,2560,2490,2510,33971500,"2023-11-15","ADRO"
2510,2530,2470,2530,18745300,"2023-11-16","ADRO"
2500,2550,2500,2540,17834500,"2023-11-17","ADRO"
2550,2560,2530,2550,16184700,"2023-11-20","ADRO"
2540,2610,2540,2610,31763500,"2023-11-21","ADRO"
2610,2620,2570,2590,22390500,"2023-11-22","ADRO"
2600,2610,2530,2550,24567400,"2023-11-23","ADRO"
2550,2580,2510,2540,29571200,"2023-11-24","ADRO"
2540,2600,2540,2550,19835100,"2023-11-27","ADRO"
2560,2620,2560,2580,19680900,"2023-11-28","ADRO"
2590,2610,2560,2580,15113600,"2023-11-29","ADRO"
2590,2620,2570,2620,45144600,"2023-11-30","ADRO"
2640,2650,2550,2560,35005000,"2023-12-01","ADRO"
2580,2610,2550,2560,24493200,"2023-12-04","ADRO"
2570,2580,2490,2510,42476700,"2023-12-05","ADRO"
2510,2540,2500,2530,18067600,"2023-12-06","ADRO"
2560,2600,2500,2530,40972500,"2023-12-07","ADRO"
2570,2600,2550,2560,41613300,"2023-12-08","ADRO"
2580,2600,2530,2560,30840100,"2023-12-11","ADRO"
2560,2570,2520,2550,21613800,"2023-12-12","ADRO"
2510,2510,2430,2450,51005200,"2023-12-13","ADRO"
2460,2510,2440,2490,23293600,"2023-12-14","ADRO"
2490,2570,2490,2520,52881100,"2023-12-15","ADRO"
2530,2550,2470,2510,25316200,"2023-12-18","ADRO"
2580,2620,2570,2600,67987900,"2023-12-19","ADRO"
2600,2640,2580,2580,51466300,"2023-12-20","ADRO"
2580,2610,2570,2600,34194600,"2023-12-21","ADRO"
2600,2610,2580,2590,29264900,"2023-12-22","ADRO"
2600,2630,2580,2590,57605200,"2023-12-27","ADRO"
2600,2610,2560,2580,84319700,"2023-12-28","ADRO"
2410,2430,2370,2380,124776700,"2023-12-29","ADRO"
2380,2490,2380,2490,75818300,"2024-01-02","ADRO"
2460,2460,2410,2410,71643200,"2024-01-03","ADRO"
2420,2470,2420,2460,61464500,"2024-01-04","ADRO"
2490,2490,2440,2440,47595800,"2024-01-05","ADRO"
2450,2490,2430,2440,61501200,"2024-01-08","ADRO"
2450,2460,2410,2430,37607800,"2024-01-09","ADRO"
2460,2460,2440,2460,22865400,"2024-01-10","ADRO"
2460,2460,2440,2450,18591600,"2024-01-11","ADRO"
2450,2480,2440,2480,36980800,"2024-01-12","ADRO"
2480,2530,2480,2510,41068200,"2024-01-15","ADRO"
2510,2520,2480,2500,24464000,"2024-01-16","ADRO"
2500,2520,2470,2490,23991600,"2024-01-17","ADRO"
2490,2490,2450,2460,26521000,"2024-01-18","ADRO"
2460,2480,2430,2430,33060200,"2024-01-19","ADRO"
2430,2440,2390,2400,42375200,"2024-01-22","ADRO"
2400,2410,2320,2350,80570400,"2024-01-23","ADRO"
2350,2380,2320,2340,36025300,"2024-01-24","ADRO"
2340,2380,2340,2360,33787500,"2024-01-25","ADRO"
2360,2390,2330,2380,35850900,"2024-01-26","ADRO"
2380,2410,2370,2400,25857300,"2024-01-29","ADRO"
2390,2400,2360,2390,29384100,"2024-01-30","ADRO"
2410,2450,2390,2400,28213000,"2024-01-31","ADRO"
2420,2450,2390,2420,32940300,"2024-02-01","ADRO"
2420,2440,2390,2420,41242500,"2024-02-02","ADRO"
2420,2470,2420,2430,31425600,"2024-02-05","ADRO"
2450,2470,2440,2460,32861600,"2024-02-06","ADRO"
2460,2470,2440,2460,24460000,"2024-02-07","ADRO"
2460,2490,2450,2470,23773700,"2024-02-12","ADRO"
2470,2490,2460,2480,18443100,"2024-02-13","ADRO"
2550,2570,2480,2510,55071200,"2024-02-15","ADRO"
2520,2530,2490,2520,31491500,"2024-02-16","ADRO"
2510,2510,2430,2430,35027700,"2024-02-19","ADRO"
2440,2470,2400,2430,57998500,"2024-02-20","ADRO"
2430,2440,2400,2420,28164400,"2024-02-21","ADRO"
2420,2440,2390,2440,28109200,"2024-02-22","ADRO"
2440,2450,2410,2420,15467200,"2024-02-23","ADRO"
2420,2420,2360,2370,48399600,"2024-02-26","ADRO"
2400,2410,2360,2380,36577400,"2024-02-27","ADRO"
2390,2410,2380,2400,23551500,"2024-02-28","ADRO"
2410,2420,2390,2420,38652900,"2024-02-29","ADRO"
2450,2490,2430,2490,60143900,"2024-03-01","ADRO"
2520,2550,2500,2540,72476200,"2024-03-04","ADRO"
2550,2630,2550,2630,84971100,"2024-03-05","ADRO"
2630,2700,2590,2670,91548800,"2024-03-06","ADRO"
2670,2730,2640,2700,77030200,"2024-03-07","ADRO"
2700,2720,2660,2670,33227300,"2024-03-08","ADRO"
2670,2670,2590,2600,51867100,"2024-03-13","ADRO"
2600,2670,2600,2670,42981600,"2024-03-14","ADRO"
2670,2670,2610,2660,168791600,"2024-03-15","ADRO"
2650,2670,2630,2630,25311200,"2024-03-18","ADRO"
2630,2660,2620,2630,22185600,"2024-03-19","ADRO"
2630,2660,2610,2650,22774100,"2024-03-20","ADRO"
2650,2700,2630,2650,37138200,"2024-03-21","ADRO"
2650,2680,2650,2650,17572900,"2024-03-22","ADRO"
2670,2670,2650,2670,34644500,"2024-03-25","ADRO"
2750,2750,2670,2740,49687500,"2024-03-26","ADRO"
2740,2760,2710,2720,31905100,"2024-03-27","ADRO"
2740,2760,2660,2700,56468900,"2024-03-28","ADRO"
2700,2700,2610,2640,31687700,"2024-04-01","ADRO"
2640,2690,2620,2690,27768300,"2024-04-02","ADRO"
2690,2720,2660,2680,34356700,"2024-04-03","ADRO"
2670,2720,2650,2690,23186300,"2024-04-04","ADRO"
2690,2720,2670,2700,15325400,"2024-04-05","ADRO"
2740,2840,2730,2810,136392000,"2024-04-16","ADRO"
2810,2830,2750,2750,40039100,"2024-04-17","ADRO"
2770,2770,2710,2730,34871800,"2024-04-18","ADRO"
2740,2790,2710,2760,48533700,"2024-04-19","ADRO"
2770,2800,2750,2750,30188300,"2024-04-22","ADRO"
2750,2800,2740,2750,19332900,"2024-04-23","ADRO"
2750,2770,2660,2680,39036900,"2024-04-24","ADRO"
2670,2690,2610,2620,32557400,"2024-04-25","ADRO"
2620,2670,2600,2600,28055500,"2024-04-26","ADRO"
2630,2680,2550,2670,27687400,"2024-04-29","ADRO"
2680,2740,2650,2710,24498900,"2024-04-30","ADRO"
2720,2770,2680,2730,49490600,"2024-05-02","ADRO"
2730,2740,2700,2730,20510200,"2024-05-03","ADRO"
2760,2850,2730,2850,56512000,"2024-05-06","ADRO"
2850,2860,2790,2810,25684100,"2024-05-07","ADRO"
2810,2870,2810,2870,43532500,"2024-05-08","ADRO"
2870,2970,2850,2950,64339500,"2024-05-13","ADRO"
2950,2950,2870,2880,26634100,"2024-05-14","ADRO"
2890,2960,2830,2830,44476800,"2024-05-15","ADRO"
2840,2890,2840,2880,33454900,"2024-05-16","ADRO"
2890,2900,2840,2880,28090300,"2024-05-17","ADRO"
2880,2920,2860,2910,27290300,"2024-05-20","ADRO"
2910,2950,2870,2880,41137800,"2024-05-21","ADRO"
2900,2920,2850,2920,31385400,"2024-05-22","ADRO"
2920,2940,2860,2870,70609900,"2024-05-27","ADRO"
2600,2710,2600,2690,85173300,"2024-05-28","ADRO"
2690,2710,2660,2680,23084900,"2024-05-29","ADRO"
2680,2770,2680,2740,47278200,"2024-05-30","ADRO"
2750,2810,2730,2770,95437800,"2024-05-31","ADRO"
2800,2930,2800,2930,84422500,"2024-06-03","ADRO"
2900,2940,2850,2920,64394000,"2024-06-04","ADRO"
2900,2910,2840,2870,40235800,"2024-06-05","ADRO"
2880,2880,2820,2850,24301800,"2024-06-06","ADRO"
2850,2890,2820,2840,25352600,"2024-06-07","ADRO"
2840,2850,2710,2750,48405800,"2024-06-10","ADRO"
2750,2770,2720,2720,27025700,"2024-06-11","ADRO"
2740,2810,2730,2790,41923800,"2024-06-12","ADRO"
2820,2830,2750,2780,23164500,"2024-06-13","ADRO"
2810,2810,2740,2780,23154400,"2024-06-14","ADRO"
2780,2790,2640,2660,45623700,"2024-06-19","ADRO"
2690,2730,2660,2730,18168000,"2024-06-20","ADRO"
2730,2780,2720,2730,43444700,"2024-06-21","ADRO"
2730,2740,2700,2720,15497700,"2024-06-24","ADRO"
2710,2720,2680,2710,17174800,"2024-06-25","ADRO"
2710,2760,2700,2750,18956900,"2024-06-26","ADRO"
2750,2780,2720,2750,24919400,"2024-06-27","ADRO"
2750,2800,2750,2790,29761900,"2024-06-28","ADRO"
2790,2840,2760,2800,20224300,"2024-07-01","ADRO"
2800,2860,2800,2840,23640200,"2024-07-02","ADRO"
2850,2920,2840,2890,37201100,"2024-07-03","ADRO"
2900,2910,2860,2860,21481400,"2024-07-04","ADRO"
2870,2910,2860,2910,19036800,"2024-07-05","ADRO"
2910,2910,2880,2900,19287600,"2024-07-08","ADRO"
2910,2920,2880,2900,33908500,"2024-07-09","ADRO"
2900,2930,2880,2900,15583800,"2024-07-10","ADRO"
2900,2900,2860,2860,14109100,"2024-07-11","ADRO"
2850,2860,2800,2830,31624700,"2024-07-12","ADRO"
2830,2870,2830,2870,28322100,"2024-07-15","ADRO"
2900,2900,2850,2870,15556100,"2024-07-16","ADRO"
2890,2910,2870,2900,30254100,"2024-07-17","ADRO"
2890,3040,2870,3030,103268300,"2024-07-18","ADRO"
3040,3150,3040,3100,112245400,"2024-07-19","ADRO"
3100,3230,3100,3190,67919400,"2024-07-22","ADRO"
3190,3240,3130,3130,33527400,"2024-07-23","ADRO"
3140,3190,3120,3170,34903800,"2024-07-24","ADRO"
3160,3200,3120,3130,32062500,"2024-07-25","ADRO"
3150,3190,3130,3180,26608400,"2024-07-26","ADRO"
3180,3220,3170,3180,27176600,"2024-07-29","ADRO"
3200,3250,3180,3230,46439400,"2024-07-30","ADRO"
3250,3270,3200,3220,44870200,"2024-07-31","ADRO"
3220,3250,3170,3250,36345400,"2024-08-01","ADRO"
3240,3370,3230,3320,72656600,"2024-08-02","ADRO"
3270,3270,3070,3090,136208200,"2024-08-05","ADRO"
3160,3200,3080,3180,92352300,"2024-08-06","ADRO"
3210,3270,3200,3230,52487400,"2024-08-07","ADRO"
3210,3230,3160,3190,33577900,"2024-08-08","ADRO"
3210,3220,3150,3180,38362100,"2024-08-09","ADRO"
3190,3240,3180,3240,55556900,"2024-08-12","ADRO"
3250,3270,3190,3230,57590400,"2024-08-13","ADRO"
3230,3240,3200,3220,32403100,"2024-08-14","ADRO"
3220,3220,3170,3210,35270300,"2024-08-15","ADRO"
3230,3300,3230,3280,75452400,"2024-08-16","ADRO"
3270,3300,3240,3280,27875100,"2024-08-19","ADRO"
3280,3290,3240,3270,28237200,"2024-08-20","ADRO"
3280,3300,3240,3260,40796800,"2024-08-21","ADRO"
3240,3390,3200,3360,113355100,"2024-08-22","ADRO"
3370,3480,3370,3470,118011400,"2024-08-23","ADRO"
3490,3500,3430,3490,50557000,"2024-08-26","ADRO"
3510,3570,3460,3520,66094200,"2024-08-27","ADRO"
3550,3560,3500,3530,50932800,"2024-08-28","ADRO"
3540,3590,3500,3520,63218700,"2024-08-29","ADRO"
3540,3590,3510,3560,95767700,"2024-08-30","ADRO"
3590,3650,3570,3610,96348100,"2024-09-02","ADRO"
3610,3630,3560,3600,45068100,"2024-09-03","ADRO"
3540,3630,3490,3560,73571700,"2024-09-04","ADRO"
3560,3570,3460,3550,64913100,"2024-09-05","ADRO"
3530,3540,3460,3470,45222100,"2024-09-06","ADRO"
3470,3500,3390,3490,82176000,"2024-09-09","ADRO"
3490,3560,3440,3490,74744100,"2024-09-10","ADRO"
3490,3530,3470,3520,81318300,"2024-09-11","ADRO"
3920,4050,3800,3850,531570400,"2024-09-12","ADRO"
3840,3840,3660,3670,208787000,"2024-09-13","ADRO"
3670,3780,3570,3760,136509300,"2024-09-17","ADRO"
3760,3780,3640,3650,101840000,"2024-09-18","ADRO"
3660,3700,3580,3660,127737900,"2024-09-19","ADRO"
3670,3740,3640,3690,152237900,"2024-09-20","ADRO"
3720,3740,3690,3700,70067100,"2024-09-23","ADRO"
3730,3760,3690,3740,111192200,"2024-09-24","ADRO"
3760,3760,3680,3690,75405400,"2024-09-25","ADRO"
3720,3780,3700,3780,76548100,"2024-09-26","ADRO"
3780,3940,3740,3910,121060900,"2024-09-27","ADRO"
3910,3930,3810,3810,72652500,"2024-09-30","ADRO"
3830,3930,3710,3920,131208500,"2024-10-01","ADRO"
3900,3900,3830,3870,51106900,"2024-10-02","ADRO"
3860,3870,3830,3830,28529100,"2024-10-03","ADRO"
3850,3890,3810,3810,42159000,"2024-10-04","ADRO"
3890,3930,3840,3890,78469800,"2024-10-07","ADRO"
3900,3900,3800,3800,70099000,"2024-10-08","ADRO"
3820,3840,3760,3820,49286700,"2024-10-09","ADRO"
3830,3870,3820,3820,57294900,"2024-10-10","ADRO"
3870,3890,3850,3870,26344700,"2024-10-11","ADRO"
3870,3910,3860,3870,43032900,"2024-10-14","ADRO"
3870,3920,3850,3880,52135200,"2024-10-15","ADRO"
3900,3900,3830,3850,106113000,"2024-10-16","ADRO"
3860,3910,3830,3900,41860900,"2024-10-17","ADRO"
3900,3910,3730,3780,89683900,"2024-10-18","ADRO"
3790,3800,3700,3740,67414900,"2024-10-21","ADRO"
3740,3770,3700,3730,54862400,"2024-10-22","ADRO"
3730,3740,3680,3690,44721100,"2024-10-23","ADRO"
3690,3710,3670,3680,34075500,"2024-10-24","ADRO"
3700,3710,3590,3660,77709700,"2024-10-25","ADRO"
3690,3730,3650,3680,39595900,"2024-10-28","ADRO"
3700,3700,3620,3630,20534800,"2024-10-29","ADRO"
3630,3670,3580,3640,36350000,"2024-10-30","ADRO"
3640,3680,3620,3620,53507800,"2024-10-31","ADRO"
3620,3830,3620,3790,146059200,"2024-11-01","ADRO"