"Open","High","Low","Close","Volume","Date","Emiten"
158,162,122,153,947965200,"2024-02-27","VISI"
153,173,123,125,599989100,"2024-02-28","VISI"
126,136,110,112,115169900,"2024-02-29","VISI"
114,133,114,132,186843500,"2024-03-01","VISI"
132,137,118,123,104660600,"2024-03-04","VISI"
116,130,116,121,40742000,"2024-03-05","VISI"
123,127,122,125,27386700,"2024-03-06","VISI"
126,131,125,129,33743000,"2024-03-07","VISI"
130,133,126,126,22814400,"2024-03-08","VISI"
126,130,126,128,19447800,"2024-03-13","VISI"
128,134,125,131,23961600,"2024-03-14","VISI"
132,133,126,129,16115400,"2024-03-15","VISI"
129,134,127,131,22967200,"2024-03-18","VISI"
132,145,130,138,82488600,"2024-03-19","VISI"
138,149,137,141,68428300,"2024-03-20","VISI"
143,165,143,160,74493200,"2024-03-21","VISI"
161,168,146,150,66672000,"2024-03-22","VISI"
150,150,150,150,0,"2024-03-25","VISI"
150,150,150,150,0,"2024-03-26","VISI"
170,174,150,168,38776800,"2024-03-27","VISI"
169,171,159,160,25770800,"2024-03-28","VISI"
150,170,150,169,18966400,"2024-04-01","VISI"
169,175,164,171,16901700,"2024-04-02","VISI"
170,216,167,193,93237100,"2024-04-03","VISI"
193,202,183,191,21135600,"2024-04-04","VISI"
191,202,185,193,27223900,"2024-04-05","VISI"
192,210,185,202,33209000,"2024-04-16","VISI"
202,230,200,226,44615000,"2024-04-17","VISI"
228,238,222,222,25475300,"2024-04-18","VISI"
222,238,220,232,13505200,"2024-04-19","VISI"
232,250,230,244,24021300,"2024-04-22","VISI"
244,260,232,250,21460500,"2024-04-23","VISI"
252,252,220,226,21198700,"2024-04-24","VISI"
226,258,226,256,39309600,"2024-04-25","VISI"
256,262,244,258,18748300,"2024-04-26","VISI"
256,280,256,274,17509300,"2024-04-29","VISI"
274,286,268,284,55815800,"2024-04-30","VISI"
284,292,278,278,20797200,"2024-05-02","VISI"
280,292,268,292,37206600,"2024-05-03","VISI"
294,304,286,294,27471000,"2024-05-06","VISI"
294,308,292,306,52443600,"2024-05-07","VISI"
306,316,302,316,15795600,"2024-05-08","VISI"
316,326,314,326,11944000,"2024-05-13","VISI"
328,332,320,324,41924400,"2024-05-14","VISI"
322,334,320,334,51306800,"2024-05-15","VISI"
334,348,332,344,25144100,"2024-05-16","VISI"
344,350,336,348,38374100,"2024-05-17","VISI"
348,350,332,338,37284200,"2024-05-20","VISI"
338,352,336,352,27807300,"2024-05-21","VISI"
354,364,350,360,22544200,"2024-05-22","VISI"
360,366,358,366,33456100,"2024-05-27","VISI"
366,370,364,368,24953800,"2024-05-28","VISI"
368,372,364,370,11190700,"2024-05-29","VISI"
370,370,360,368,17767000,"2024-05-30","VISI"
358,372,358,370,14059300,"2024-05-31","VISI"
370,374,368,374,36918600,"2024-06-03","VISI"
376,384,372,384,45436900,"2024-06-04","VISI"
384,388,378,388,11521100,"2024-06-05","VISI"
388,404,386,404,21379500,"2024-06-06","VISI"
404,414,402,410,14527000,"2024-06-07","VISI"
410,418,402,418,37718900,"2024-06-10","VISI"
418,420,410,420,23524900,"2024-06-11","VISI"
420,420,410,414,10328400,"2024-06-12","VISI"
414,422,412,420,23351800,"2024-06-13","VISI"
416,422,416,420,6501600,"2024-06-14","VISI"
420,430,418,430,11921200,"2024-06-19","VISI"
448,448,428,432,9965200,"2024-06-20","VISI"
432,432,420,426,38987000,"2024-06-21","VISI"
426,434,424,432,23610200,"2024-06-24","VISI"
432,438,432,436,9247300,"2024-06-25","VISI"
430,438,430,436,5106300,"2024-06-26","VISI"
436,442,434,442,9568200,"2024-06-27","VISI"
460,460,440,446,12599800,"2024-06-28","VISI"
392,456,392,450,47881600,"2024-07-01","VISI"
468,468,446,454,20250900,"2024-07-02","VISI"
418,464,418,464,13390200,"2024-07-03","VISI"
464,478,462,478,8319900,"2024-07-04","VISI"
478,484,472,478,9939900,"2024-07-05","VISI"
476,482,456,478,40610300,"2024-07-08","VISI"
478,490,476,490,8178800,"2024-07-09","VISI"
490,510,488,500,10562600,"2024-07-10","VISI"
500,520,498,505,16792800,"2024-07-11","VISI"
505,515,500,515,7896700,"2024-07-12","VISI"
515,525,510,515,10766400,"2024-07-15","VISI"
515,520,500,500,12148800,"2024-07-16","VISI"
490,525,490,525,12499300,"2024-07-17","VISI"
525,540,525,535,10097000,"2024-07-18","VISI"
535,545,510,535,18011300,"2024-07-19","VISI"
535,550,530,545,19219400,"2024-07-22","VISI"
545,555,545,555,10371800,"2024-07-23","VISI"
555,565,550,565,10168000,"2024-07-24","VISI"
565,580,560,575,10242600,"2024-07-25","VISI"
585,585,570,570,7594100,"2024-07-26","VISI"
580,580,565,570,5361600,"2024-07-29","VISI"
575,580,570,580,9333400,"2024-07-30","VISI"
585,585,575,585,5975400,"2024-07-31","VISI"
585,605,580,600,13493600,"2024-08-01","VISI"
600,615,595,615,8227300,"2024-08-02","VISI"
615,625,610,620,8158800,"2024-08-05","VISI"
620,630,615,625,11376800,"2024-08-06","VISI"
625,635,620,630,6308400,"2024-08-07","VISI"
630,635,625,630,7331900,"2024-08-08","VISI"
635,640,630,635,11180300,"2024-08-09","VISI"
635,650,635,645,10426200,"2024-08-12","VISI"
645,655,640,650,11362400,"2024-08-13","VISI"
650,665,650,665,13751700,"2024-08-14","VISI"
665,670,660,670,10457300,"2024-08-15","VISI"
670,680,665,675,10940600,"2024-08-16","VISI"
680,690,675,685,18974900,"2024-08-19","VISI"
685,690,680,685,5979800,"2024-08-20","VISI"
685,690,515,515,28563300,"2024-08-21","VISI"
390,390,388,388,5454200,"2024-08-22","VISI"
292,292,292,292,8537200,"2024-08-23","VISI"
220,286,220,238,134397700,"2024-08-26","VISI"
238,238,238,238,0,"2024-08-27","VISI"
210,244,199,222,55877400,"2024-08-28","VISI"
222,230,192,202,73836600,"2024-08-29","VISI"
204,204,186,195,26279500,"2024-08-30","VISI"
180,206,180,199,32898100,"2024-09-02","VISI"
199,200,184,186,24194300,"2024-09-03","VISI"
175,202,175,189,42472600,"2024-09-04","VISI"
190,199,187,197,29761200,"2024-09-05","VISI"
200,214,196,210,20006100,"2024-09-06","VISI"
210,230,204,220,51410200,"2024-09-09","VISI"
218,218,198,204,19769300,"2024-09-10","VISI"
195,212,193,200,32573800,"2024-09-11","VISI"
200,204,191,202,6664000,"2024-09-12","VISI"
204,236,198,222,31506700,"2024-09-13","VISI"
222,250,222,240,77425900,"2024-09-17","VISI"
240,242,214,216,32305500,"2024-09-18","VISI"
218,230,214,224,13084400,"2024-09-19","VISI"
226,234,224,230,14733300,"2024-09-20","VISI"
224,242,224,238,21655700,"2024-09-23","VISI"
238,248,236,246,29046400,"2024-09-24","VISI"
246,254,246,248,12409100,"2024-09-25","VISI"
248,254,248,248,22224200,"2024-09-26","VISI"
252,252,246,248,7104000,"2024-09-27","VISI"
248,254,248,250,25513000,"2024-09-30","VISI"
252,260,248,260,33938400,"2024-10-01","VISI"
260,268,258,264,20643800,"2024-10-02","VISI"
266,274,264,270,31805100,"2024-10-03","VISI"
270,276,270,272,11535500,"2024-10-04","VISI"
272,274,270,272,11727000,"2024-10-07","VISI"
272,278,272,274,18731700,"2024-10-08","VISI"
274,280,274,278,8015300,"2024-10-09","VISI"
280,294,278,294,14074900,"2024-10-10","VISI"
294,304,290,300,15054000,"2024-10-11","VISI"
302,316,300,316,23733700,"2024-10-14","VISI"
316,322,312,318,10798500,"2024-10-15","VISI"
318,326,318,326,9200700,"2024-10-16","VISI"
326,330,324,328,9101700,"2024-10-17","VISI"
328,334,304,334,38572500,"2024-10-18","VISI"
334,362,334,358,20191900,"2024-10-21","VISI"
358,376,354,368,27445800,"2024-10-22","VISI"
368,380,368,378,21421600,"2024-10-23","VISI"
382,386,374,382,20476000,"2024-10-24","VISI"
382,394,382,390,18201800,"2024-10-25","VISI"
390,398,386,394,20891800,"2024-10-28","VISI"
396,404,396,400,16760400,"2024-10-29","VISI"
400,408,400,406,8792000,"2024-10-30","VISI"
408,416,406,416,8852800,"2024-10-31","VISI"
416,424,416,424,12208700,"2024-11-01","VISI"