"Open","High","Low","Close","Volume","Date","Emiten"
360,372,282,346,658989300,"2024-01-10","MSJA"
348,432,322,428,424914200,"2024-01-11","MSJA"
434,510,382,382,386842200,"2024-01-12","MSJA"
382,382,382,382,0,"2024-01-15","MSJA"
370,388,350,376,81099500,"2024-01-16","MSJA"
376,398,368,386,55249100,"2024-01-17","MSJA"
388,402,370,386,53739300,"2024-01-18","MSJA"
386,388,362,362,28508200,"2024-01-19","MSJA"
344,372,344,356,27679500,"2024-01-22","MSJA"
356,356,324,326,32314500,"2024-01-23","MSJA"
328,340,322,340,24615500,"2024-01-24","MSJA"
344,356,334,334,20943600,"2024-01-25","MSJA"
330,334,320,322,21396800,"2024-01-26","MSJA"
306,332,306,316,18024700,"2024-01-29","MSJA"
316,328,316,320,18907600,"2024-01-30","MSJA"
322,326,316,318,13551800,"2024-01-31","MSJA"
318,330,316,330,12950600,"2024-02-01","MSJA"
330,378,330,356,150825600,"2024-02-02","MSJA"
358,372,346,352,42854700,"2024-02-05","MSJA"
352,360,338,352,22337300,"2024-02-06","MSJA"
354,354,338,338,17775200,"2024-02-07","MSJA"
342,342,316,318,20534400,"2024-02-12","MSJA"
318,336,310,324,25715000,"2024-02-13","MSJA"
324,330,316,320,14931900,"2024-02-15","MSJA"
320,328,316,322,14240200,"2024-02-16","MSJA"
324,326,318,324,13517100,"2024-02-19","MSJA"
326,358,324,358,50862300,"2024-02-20","MSJA"
360,384,330,334,82559000,"2024-02-21","MSJA"
328,346,322,334,21637000,"2024-02-22","MSJA"
336,344,328,344,14396600,"2024-02-23","MSJA"
348,348,332,334,12821300,"2024-02-26","MSJA"
340,340,320,324,14710400,"2024-02-27","MSJA"
308,330,308,322,14283600,"2024-02-28","MSJA"
324,326,314,314,12797700,"2024-02-29","MSJA"
314,326,312,312,15069200,"2024-03-01","MSJA"
312,318,312,316,8428200,"2024-03-04","MSJA"
316,320,310,312,11388900,"2024-03-05","MSJA"
308,314,288,306,23003900,"2024-03-06","MSJA"
252,320,252,318,16718500,"2024-03-07","MSJA"
318,328,314,320,10867700,"2024-03-08","MSJA"
276,320,276,312,12384400,"2024-03-13","MSJA"
296,324,296,312,14164500,"2024-03-14","MSJA"
316,316,306,306,11896300,"2024-03-15","MSJA"
302,312,302,310,11298900,"2024-03-18","MSJA"
292,316,292,308,11566900,"2024-03-19","MSJA"
308,310,300,300,7917800,"2024-03-20","MSJA"
300,312,300,306,14845400,"2024-03-21","MSJA"
306,308,298,302,10827000,"2024-03-22","MSJA"
302,302,302,302,0,"2024-03-25","MSJA"
302,302,302,302,0,"2024-03-26","MSJA"
298,304,290,298,16082400,"2024-03-27","MSJA"
302,304,296,300,9074800,"2024-03-28","MSJA"
298,300,290,292,9776400,"2024-04-01","MSJA"
292,304,292,300,17879300,"2024-04-02","MSJA"
296,300,292,292,13598400,"2024-04-03","MSJA"
294,298,294,296,10488100,"2024-04-04","MSJA"
296,302,294,298,13438400,"2024-04-05","MSJA"
298,298,260,270,17349700,"2024-04-16","MSJA"
250,272,250,260,14717900,"2024-04-17","MSJA"
260,274,256,274,15606400,"2024-04-18","MSJA"
276,276,250,262,22325000,"2024-04-19","MSJA"
262,290,262,278,15675800,"2024-04-22","MSJA"
280,292,278,282,15525900,"2024-04-23","MSJA"
280,288,276,278,12825400,"2024-04-24","MSJA"
278,288,274,282,13643700,"2024-04-25","MSJA"
282,288,278,282,11933300,"2024-04-26","MSJA"
282,288,276,280,14660900,"2024-04-29","MSJA"
280,290,278,286,9966300,"2024-04-30","MSJA"
288,296,284,296,21293700,"2024-05-02","MSJA"
296,298,282,286,17462900,"2024-05-03","MSJA"
286,294,282,288,13766000,"2024-05-06","MSJA"
286,292,282,288,14797300,"2024-05-07","MSJA"
288,292,282,284,15867000,"2024-05-08","MSJA"
284,288,274,288,13242800,"2024-05-13","MSJA"
290,310,288,302,9790500,"2024-05-14","MSJA"
312,316,300,308,16766800,"2024-05-15","MSJA"
308,318,304,310,15230900,"2024-05-16","MSJA"
312,316,306,314,20078000,"2024-05-17","MSJA"
312,314,302,302,11278400,"2024-05-20","MSJA"
302,304,296,302,12755100,"2024-05-21","MSJA"
302,308,296,300,11024300,"2024-05-22","MSJA"
300,308,300,302,14871300,"2024-05-27","MSJA"
304,312,300,308,14753300,"2024-05-28","MSJA"
310,314,308,310,10276400,"2024-05-29","MSJA"
310,326,304,326,22341900,"2024-05-30","MSJA"
326,328,310,310,10386800,"2024-05-31","MSJA"
310,318,310,314,13569300,"2024-06-03","MSJA"
314,316,310,312,9516500,"2024-06-04","MSJA"
314,314,308,308,6827800,"2024-06-05","MSJA"
306,312,306,310,12744600,"2024-06-06","MSJA"
310,314,306,308,18711600,"2024-06-07","MSJA"
312,312,276,284,12589400,"2024-06-10","MSJA"
284,284,260,276,16818700,"2024-06-11","MSJA"
272,276,270,274,11878500,"2024-06-12","MSJA"
278,278,264,266,14419700,"2024-06-13","MSJA"
270,274,262,270,11359000,"2024-06-14","MSJA"
270,270,256,256,5497400,"2024-06-19","MSJA"
258,262,252,260,13475000,"2024-06-20","MSJA"
262,290,260,286,17881300,"2024-06-21","MSJA"
288,302,276,296,24664400,"2024-06-24","MSJA"
300,302,290,294,14712500,"2024-06-25","MSJA"
294,304,286,294,16533100,"2024-06-26","MSJA"
298,302,294,302,18312300,"2024-06-27","MSJA"
302,316,300,312,15838000,"2024-06-28","MSJA"
314,316,302,310,16867100,"2024-07-01","MSJA"
308,308,292,294,14200100,"2024-07-02","MSJA"
294,302,290,294,12561600,"2024-07-03","MSJA"
302,302,288,290,14208500,"2024-07-04","MSJA"
290,310,290,300,18810500,"2024-07-05","MSJA"
304,304,292,296,17134800,"2024-07-08","MSJA"
296,300,286,292,21507100,"2024-07-09","MSJA"
294,306,294,300,15553600,"2024-07-10","MSJA"
300,300,284,294,14459600,"2024-07-11","MSJA"
294,302,288,300,17279600,"2024-07-12","MSJA"
300,308,300,300,17070300,"2024-07-15","MSJA"
300,300,292,298,15962800,"2024-07-16","MSJA"
298,302,292,294,16029300,"2024-07-17","MSJA"
296,300,294,294,7932700,"2024-07-18","MSJA"
296,298,292,292,16476900,"2024-07-19","MSJA"
294,318,286,316,19636300,"2024-07-22","MSJA"
316,316,298,300,15037100,"2024-07-23","MSJA"
300,304,290,292,15736000,"2024-07-24","MSJA"
292,346,288,328,113458600,"2024-07-25","MSJA"
330,368,316,342,450977300,"2024-07-26","MSJA"
342,362,300,336,102705500,"2024-07-29","MSJA"
336,364,326,362,35071900,"2024-07-30","MSJA"
364,378,354,354,78936800,"2024-07-31","MSJA"
356,378,354,374,42516500,"2024-08-01","MSJA"
374,380,350,366,33641200,"2024-08-02","MSJA"
366,372,340,358,36237800,"2024-08-05","MSJA"
352,374,352,372,20740000,"2024-08-06","MSJA"
372,372,362,366,21181100,"2024-08-07","MSJA"
366,366,360,360,8915700,"2024-08-08","MSJA"
360,386,358,380,74271400,"2024-08-09","MSJA"
380,404,376,396,180020200,"2024-08-12","MSJA"
396,402,386,386,4067700,"2024-08-13","MSJA"
386,390,372,376,47697100,"2024-08-14","MSJA"
376,388,374,374,12387100,"2024-08-15","MSJA"
374,388,374,382,7477800,"2024-08-16","MSJA"
382,390,376,378,16316100,"2024-08-19","MSJA"
378,400,378,392,19154300,"2024-08-20","MSJA"
390,400,390,396,26544300,"2024-08-21","MSJA"
394,400,386,396,15337400,"2024-08-22","MSJA"
396,398,392,396,30420800,"2024-08-23","MSJA"
394,410,388,402,70127900,"2024-08-26","MSJA"
404,406,394,402,36024600,"2024-08-27","MSJA"
400,406,388,402,48763900,"2024-08-28","MSJA"
404,406,392,400,13494200,"2024-08-29","MSJA"
398,402,360,362,23381400,"2024-08-30","MSJA"
356,370,348,356,8794400,"2024-09-02","MSJA"
356,396,352,394,6242100,"2024-09-03","MSJA"
396,402,380,396,35631000,"2024-09-04","MSJA"
396,398,380,394,13909700,"2024-09-05","MSJA"
390,390,380,382,6300700,"2024-09-06","MSJA"
382,392,376,390,11095500,"2024-09-09","MSJA"
390,390,378,382,6308200,"2024-09-10","MSJA"
384,384,360,362,6548300,"2024-09-11","MSJA"
362,366,358,360,6907500,"2024-09-12","MSJA"
366,366,326,362,2932300,"2024-09-13","MSJA"
360,362,340,344,879000,"2024-09-17","MSJA"
344,344,320,324,2960100,"2024-09-18","MSJA"
324,340,324,336,375700,"2024-09-19","MSJA"
338,340,310,314,3611100,"2024-09-20","MSJA"
312,316,302,310,860000,"2024-09-23","MSJA"
310,328,302,314,1709200,"2024-09-24","MSJA"
316,350,310,310,1488800,"2024-09-25","MSJA"
308,342,308,338,4173900,"2024-09-26","MSJA"
338,340,334,338,2288100,"2024-09-27","MSJA"
338,340,330,340,1611000,"2024-09-30","MSJA"
340,344,330,338,1671300,"2024-10-01","MSJA"
338,340,320,330,912500,"2024-10-02","MSJA"
330,336,320,328,528100,"2024-10-03","MSJA"
328,328,320,324,68700,"2024-10-04","MSJA"
324,330,310,324,353000,"2024-10-07","MSJA"
324,338,316,322,439900,"2024-10-08","MSJA"
322,330,312,328,235300,"2024-10-09","MSJA"
328,328,312,318,266900,"2024-10-10","MSJA"
320,336,312,328,474200,"2024-10-11","MSJA"
326,328,320,322,58300,"2024-10-14","MSJA"
322,328,320,322,205200,"2024-10-15","MSJA"
324,334,322,334,164600,"2024-10-16","MSJA"
330,330,322,326,162400,"2024-10-17","MSJA"
330,330,324,326,142300,"2024-10-18","MSJA"
326,330,318,324,675200,"2024-10-21","MSJA"
326,334,322,330,607400,"2024-10-22","MSJA"
338,338,332,334,286900,"2024-10-23","MSJA"
332,338,330,336,151600,"2024-10-24","MSJA"
338,338,334,336,668100,"2024-10-25","MSJA"
334,344,334,344,1184300,"2024-10-28","MSJA"
344,388,340,366,7685800,"2024-10-29","MSJA"
364,384,362,380,16163100,"2024-10-30","MSJA"
380,386,376,380,24973800,"2024-10-31","MSJA"
382,388,376,386,23868600,"2024-11-01","MSJA"