"Open","High","Low","Close","Volume","Date","Emiten"
125,133,70,89,1954842300,"2024-01-05","ASLI"
88,88,58,60,1489151800,"2024-01-08","ASLI"
60,64,57,59,245318300,"2024-01-09","ASLI"
59,60,50,57,164490500,"2024-01-10","ASLI"
51,67,51,61,923858400,"2024-01-11","ASLI"
61,63,56,57,174673600,"2024-01-12","ASLI"
57,57,57,57,0,"2024-01-15","ASLI"
56,58,55,57,70013400,"2024-01-16","ASLI"
57,58,55,55,56494700,"2024-01-17","ASLI"
55,61,55,58,182369800,"2024-01-18","ASLI"
58,58,55,56,63939700,"2024-01-19","ASLI"
56,57,55,56,38502200,"2024-01-22","ASLI"
56,59,55,56,102190300,"2024-01-23","ASLI"
56,57,55,55,26276600,"2024-01-24","ASLI"
55,56,53,54,181668000,"2024-01-25","ASLI"
54,54,50,52,185611800,"2024-01-26","ASLI"
52,53,51,51,78910100,"2024-01-29","ASLI"
51,52,50,50,151279300,"2024-01-30","ASLI"
50,51,50,50,42377200,"2024-01-31","ASLI"
50,51,50,50,27544200,"2024-02-01","ASLI"
50,51,50,51,10080600,"2024-02-02","ASLI"
51,51,50,50,57366700,"2024-02-05","ASLI"
50,51,50,50,16651200,"2024-02-06","ASLI"
50,51,50,50,4983100,"2024-02-07","ASLI"
50,50,50,50,2714900,"2024-02-12","ASLI"
50,50,50,50,6289900,"2024-02-13","ASLI"
50,50,50,50,10196100,"2024-02-15","ASLI"
50,50,50,50,2909100,"2024-02-16","ASLI"
50,50,50,50,3493700,"2024-02-19","ASLI"
50,50,50,50,658400,"2024-02-20","ASLI"
50,50,50,50,979400,"2024-02-21","ASLI"
50,50,50,50,96500,"2024-02-22","ASLI"
50,50,50,50,102100,"2024-02-23","ASLI"
50,50,50,50,459000,"2024-02-26","ASLI"
50,50,50,50,293600,"2024-02-27","ASLI"
50,50,50,50,228100,"2024-02-28","ASLI"
50,50,50,50,872600,"2024-02-29","ASLI"
50,50,50,50,28300,"2024-03-01","ASLI"
50,50,50,50,628000,"2024-03-04","ASLI"
50,50,50,50,1384200,"2024-03-05","ASLI"
50,50,50,50,454900,"2024-03-06","ASLI"
50,50,50,50,78700,"2024-03-07","ASLI"
50,50,50,50,158000,"2024-03-08","ASLI"
50,50,50,50,113800,"2024-03-13","ASLI"
50,50,50,50,50900,"2024-03-14","ASLI"
50,50,50,50,44100,"2024-03-15","ASLI"
50,50,50,50,228900,"2024-03-18","ASLI"
50,50,50,50,49900,"2024-03-19","ASLI"
50,50,50,50,90200,"2024-03-20","ASLI"
50,50,50,50,1073100,"2024-03-21","ASLI"
50,50,50,50,2922000,"2024-03-22","ASLI"
50,50,50,50,0,"2024-03-25","ASLI"
50,50,50,50,0,"2024-03-26","ASLI"
50,50,50,50,22845200,"2024-03-27","ASLI"
50,51,50,50,45440200,"2024-03-28","ASLI"
50,50,50,50,222100,"2024-04-01","ASLI"
50,50,50,50,591100,"2024-04-02","ASLI"
50,50,50,50,172800,"2024-04-03","ASLI"
50,50,50,50,221300,"2024-04-04","ASLI"
50,50,50,50,140600,"2024-04-05","ASLI"
50,50,50,50,24851700,"2024-04-16","ASLI"
50,50,50,50,2843300,"2024-04-17","ASLI"
50,50,50,50,3363400,"2024-04-18","ASLI"
50,50,50,50,1789800,"2024-04-19","ASLI"
50,50,50,50,3911500,"2024-04-22","ASLI"
50,50,50,50,1565100,"2024-04-23","ASLI"
50,50,50,50,3753200,"2024-04-24","ASLI"
50,53,50,50,71628500,"2024-04-25","ASLI"
50,50,50,50,1539200,"2024-04-26","ASLI"
50,50,50,50,2743600,"2024-04-29","ASLI"
50,52,50,50,45947400,"2024-04-30","ASLI"
50,50,50,50,2798600,"2024-05-02","ASLI"
50,50,50,50,1030200,"2024-05-03","ASLI"
50,50,50,50,1520100,"2024-05-06","ASLI"
50,50,50,50,3132900,"2024-05-07","ASLI"
50,50,50,50,5696000,"2024-05-08","ASLI"
50,50,50,50,2154600,"2024-05-13","ASLI"
50,50,50,50,1244400,"2024-05-14","ASLI"
50,50,50,50,2345400,"2024-05-15","ASLI"
50,50,50,50,1603200,"2024-05-16","ASLI"
50,50,50,50,1814200,"2024-05-17","ASLI"
50,50,50,50,1673000,"2024-05-20","ASLI"
50,50,50,50,570700,"2024-05-21","ASLI"
50,50,50,50,241400,"2024-05-22","ASLI"
50,50,50,50,329700,"2024-05-27","ASLI"
50,50,50,50,1432300,"2024-05-28","ASLI"
50,50,50,50,732900,"2024-05-29","ASLI"
50,50,50,50,323700,"2024-05-30","ASLI"
50,50,50,50,1264700,"2024-05-31","ASLI"
50,50,50,50,227100,"2024-06-03","ASLI"
50,50,50,50,1073800,"2024-06-04","ASLI"
50,50,50,50,1048700,"2024-06-05","ASLI"
50,50,50,50,244500,"2024-06-06","ASLI"
50,50,50,50,102300,"2024-06-07","ASLI"
50,50,50,50,123000,"2024-06-10","ASLI"
50,50,50,50,114700,"2024-06-11","ASLI"
50,50,50,50,64700,"2024-06-12","ASLI"
50,50,50,50,611800,"2024-06-13","ASLI"
50,50,50,50,64300,"2024-06-14","ASLI"
50,50,50,50,391800,"2024-06-19","ASLI"
50,50,50,50,145800,"2024-06-20","ASLI"
50,50,50,50,117800,"2024-06-21","ASLI"
50,50,50,50,230900,"2024-06-24","ASLI"
50,50,50,50,107200,"2024-06-25","ASLI"
50,50,50,50,47100,"2024-06-26","ASLI"
50,50,50,50,58300,"2024-06-27","ASLI"
50,50,50,50,44800,"2024-06-28","ASLI"
50,50,50,50,101000,"2024-07-01","ASLI"
50,50,50,50,306100,"2024-07-02","ASLI"
50,50,50,50,122500,"2024-07-03","ASLI"
50,50,50,50,86800,"2024-07-04","ASLI"
50,50,50,50,95600,"2024-07-05","ASLI"
50,50,50,50,75100,"2024-07-08","ASLI"
50,50,50,50,24800,"2024-07-09","ASLI"
50,50,50,50,24200,"2024-07-10","ASLI"
50,50,50,50,51600,"2024-07-11","ASLI"
50,50,50,50,71100,"2024-07-12","ASLI"
50,50,50,50,30900,"2024-07-15","ASLI"
50,50,50,50,27300,"2024-07-16","ASLI"
50,50,50,50,10000,"2024-07-17","ASLI"
50,50,50,50,34600,"2024-07-18","ASLI"
50,50,50,50,45100,"2024-07-19","ASLI"
50,50,50,50,318200,"2024-07-22","ASLI"
50,50,50,50,332300,"2024-07-23","ASLI"
50,50,50,50,106600,"2024-07-24","ASLI"
50,50,50,50,2451800,"2024-07-25","ASLI"
50,51,50,51,49259600,"2024-07-26","ASLI"
50,52,50,50,40863300,"2024-07-29","ASLI"
50,50,50,50,973700,"2024-07-30","ASLI"
50,50,50,50,1107300,"2024-07-31","ASLI"
50,50,50,50,1790800,"2024-08-01","ASLI"
50,50,50,50,577200,"2024-08-02","ASLI"
50,50,50,50,506700,"2024-08-05","ASLI"
50,50,50,50,1092000,"2024-08-06","ASLI"
50,50,50,50,225100,"2024-08-07","ASLI"
50,50,50,50,1172600,"2024-08-08","ASLI"
50,50,50,50,305600,"2024-08-09","ASLI"
50,50,50,50,505700,"2024-08-12","ASLI"
50,50,50,50,100100,"2024-08-13","ASLI"
50,50,50,50,158700,"2024-08-14","ASLI"
50,50,50,50,612000,"2024-08-15","ASLI"
50,50,50,50,5e+05,"2024-08-16","ASLI"
50,50,50,50,5e+05,"2024-08-19","ASLI"
50,50,50,50,160600,"2024-08-20","ASLI"
50,50,50,50,142500,"2024-08-21","ASLI"
50,50,50,50,144500,"2024-08-22","ASLI"
50,50,50,50,1108700,"2024-08-23","ASLI"
50,50,50,50,588500,"2024-08-26","ASLI"
50,50,50,50,1053200,"2024-08-27","ASLI"
50,50,50,50,671500,"2024-08-28","ASLI"
50,50,50,50,478900,"2024-08-29","ASLI"
50,50,50,50,685600,"2024-08-30","ASLI"
50,50,50,50,550000,"2024-09-02","ASLI"
50,50,50,50,329000,"2024-09-03","ASLI"
50,50,50,50,1572400,"2024-09-04","ASLI"
50,50,50,50,319400,"2024-09-05","ASLI"
50,50,50,50,250400,"2024-09-06","ASLI"
50,50,50,50,591900,"2024-09-09","ASLI"
50,50,50,50,699800,"2024-09-10","ASLI"
50,50,50,50,946900,"2024-09-11","ASLI"
50,50,50,50,589300,"2024-09-12","ASLI"
50,50,50,50,1068200,"2024-09-13","ASLI"
50,50,50,50,1604900,"2024-09-17","ASLI"
50,50,50,50,901300,"2024-09-18","ASLI"
50,50,50,50,428300,"2024-09-19","ASLI"
50,50,50,50,268700,"2024-09-20","ASLI"
50,50,50,50,1124400,"2024-09-23","ASLI"
50,50,50,50,675300,"2024-09-24","ASLI"
50,50,50,50,718100,"2024-09-25","ASLI"
50,50,50,50,1044100,"2024-09-26","ASLI"
50,50,50,50,428800,"2024-09-27","ASLI"
50,50,50,50,480800,"2024-09-30","ASLI"
50,50,50,50,807400,"2024-10-01","ASLI"
50,50,50,50,488700,"2024-10-02","ASLI"
50,50,50,50,847400,"2024-10-03","ASLI"
50,50,50,50,861500,"2024-10-04","ASLI"
50,50,50,50,1092400,"2024-10-07","ASLI"
50,50,50,50,768900,"2024-10-08","ASLI"
50,50,50,50,814900,"2024-10-09","ASLI"
50,50,50,50,728500,"2024-10-10","ASLI"
50,50,50,50,2089600,"2024-10-11","ASLI"
50,50,50,50,2893100,"2024-10-14","ASLI"
50,50,50,50,671000,"2024-10-15","ASLI"
50,50,50,50,866800,"2024-10-16","ASLI"
50,50,50,50,854200,"2024-10-17","ASLI"
50,50,50,50,861800,"2024-10-18","ASLI"
50,50,50,50,624600,"2024-10-21","ASLI"
50,50,50,50,817300,"2024-10-22","ASLI"
50,50,50,50,759200,"2024-10-23","ASLI"
50,50,50,50,411900,"2024-10-24","ASLI"
50,50,50,50,924800,"2024-10-25","ASLI"
50,50,50,50,845900,"2024-10-28","ASLI"
50,50,50,50,1006900,"2024-10-29","ASLI"
50,50,50,50,602500,"2024-10-30","ASLI"
50,50,50,50,506600,"2024-10-31","ASLI"
50,50,50,50,1114600,"2024-11-01","ASLI"