"Open","High","Low","Close","Volume","Date","Emiten"
135,135,135,135,21620800,"2023-10-10","STRK"
182,182,170,182,555764600,"2023-10-11","STRK"
240,244,186,244,510471200,"2023-10-12","STRK"
254,304,246,304,351297900,"2023-10-13","STRK"
312,380,228,228,592372900,"2023-10-16","STRK"
216,218,171,171,341430800,"2023-10-17","STRK"
166,212,140,192,455769400,"2023-10-18","STRK"
195,232,181,204,550024700,"2023-10-19","STRK"
208,242,199,224,305086700,"2023-10-20","STRK"
228,280,222,280,208130800,"2023-10-23","STRK"
298,326,288,298,182978500,"2023-10-24","STRK"
280,300,270,280,58440700,"2023-10-25","STRK"
290,308,252,252,93801100,"2023-10-26","STRK"
254,314,252,314,428896400,"2023-10-27","STRK"
328,360,272,326,393773900,"2023-10-30","STRK"
326,406,326,406,298280600,"2023-10-31","STRK"
426,426,366,384,118374000,"2023-11-01","STRK"
386,410,360,382,135574600,"2023-11-02","STRK"
382,390,332,340,133013000,"2023-11-03","STRK"
340,384,308,334,347983000,"2023-11-06","STRK"
334,362,300,314,306287900,"2023-11-07","STRK"
314,332,254,268,390291400,"2023-11-08","STRK"
278,316,278,310,322171100,"2023-11-09","STRK"
316,338,296,338,418198900,"2023-11-10","STRK"
342,388,334,388,266916300,"2023-11-13","STRK"
388,440,388,436,216853500,"2023-11-14","STRK"
440,462,378,394,413869100,"2023-11-15","STRK"
392,408,350,350,179712300,"2023-11-16","STRK"
346,356,264,264,787025500,"2023-11-17","STRK"
262,262,198,198,405924000,"2023-11-20","STRK"
188,188,129,129,1540439600,"2023-11-21","STRK"
125,134,98,116,491724000,"2023-11-22","STRK"
108,132,108,121,1337835800,"2023-11-23","STRK"
123,135,117,124,1837156700,"2023-11-24","STRK"
125,130,109,113,2265395100,"2023-11-27","STRK"
114,121,92,92,2164808600,"2023-11-28","STRK"
92,97,73,79,1792881800,"2023-11-29","STRK"
80,84,76,80,430491900,"2023-11-30","STRK"
80,89,79,83,1031752000,"2023-12-01","STRK"
84,94,83,90,1095745200,"2023-12-04","STRK"
91,96,78,84,1369087100,"2023-12-05","STRK"
85,86,74,76,1406748800,"2023-12-06","STRK"
76,77,67,67,154867300,"2023-12-07","STRK"
68,68,55,57,189860700,"2023-12-08","STRK"
57,57,57,57,0,"2023-12-11","STRK"
50,60,50,52,197045000,"2023-12-12","STRK"
52,53,50,50,85671400,"2023-12-13","STRK"
50,50,50,50,6147900,"2023-12-14","STRK"
50,50,50,50,3890100,"2023-12-15","STRK"
50,50,50,50,2758800,"2023-12-18","STRK"
50,50,50,50,2250700,"2023-12-19","STRK"
50,50,50,50,916100,"2023-12-20","STRK"
50,63,50,52,698631900,"2023-12-21","STRK"
54,55,50,51,98171300,"2023-12-22","STRK"
51,53,50,50,81843100,"2023-12-27","STRK"
50,51,50,50,14707600,"2023-12-28","STRK"
50,53,50,51,57376400,"2023-12-29","STRK"
51,57,51,55,328691100,"2024-01-02","STRK"
56,71,55,63,2312650200,"2024-01-03","STRK"
64,74,63,68,2666940700,"2024-01-04","STRK"
68,75,62,65,2462049800,"2024-01-05","STRK"
67,67,58,59,1056303100,"2024-01-08","STRK"
59,66,59,63,1062613100,"2024-01-09","STRK"
64,68,58,60,2285116700,"2024-01-10","STRK"
61,62,50,50,2661944800,"2024-01-11","STRK"
50,50,50,50,52410500,"2024-01-12","STRK"
50,50,50,50,0,"2024-01-15","STRK"
50,50,50,50,6636800,"2024-01-16","STRK"
50,50,50,50,1383100,"2024-01-17","STRK"
50,50,50,50,1188200,"2024-01-18","STRK"
50,53,50,53,388509300,"2024-01-19","STRK"
53,57,50,50,2183170400,"2024-01-22","STRK"
50,53,50,50,813417600,"2024-01-23","STRK"
50,50,50,50,53607900,"2024-01-24","STRK"
50,50,50,50,1477400,"2024-01-25","STRK"
50,50,50,50,1020800,"2024-01-26","STRK"
50,50,50,50,528900,"2024-01-29","STRK"
50,50,50,50,436900,"2024-01-30","STRK"
50,50,50,50,1657800,"2024-01-31","STRK"
50,50,50,50,839100,"2024-02-01","STRK"
50,50,50,50,315800,"2024-02-02","STRK"
50,50,50,50,550900,"2024-02-05","STRK"
50,50,50,50,1980600,"2024-02-06","STRK"
50,50,50,50,400800,"2024-02-07","STRK"
50,50,50,50,684400,"2024-02-12","STRK"
50,50,50,50,496200,"2024-02-13","STRK"
50,50,50,50,905900,"2024-02-15","STRK"
50,50,50,50,70500,"2024-02-16","STRK"
50,50,50,50,487500,"2024-02-19","STRK"
50,50,50,50,69100,"2024-02-20","STRK"
50,50,50,50,125000,"2024-02-21","STRK"
50,50,50,50,240100,"2024-02-22","STRK"
50,50,50,50,44610300,"2024-02-23","STRK"
50,50,50,50,1928200,"2024-02-26","STRK"
50,50,50,50,141000,"2024-02-27","STRK"
50,50,50,50,15024400,"2024-02-28","STRK"
50,50,50,50,96500,"2024-02-29","STRK"
50,50,50,50,6174700,"2024-03-01","STRK"
50,50,50,50,3247900,"2024-03-04","STRK"
50,50,50,50,3402100,"2024-03-05","STRK"
50,50,50,50,170000,"2024-03-06","STRK"
50,50,50,50,108400,"2024-03-07","STRK"
50,50,50,50,29300,"2024-03-08","STRK"
50,50,50,50,86700,"2024-03-13","STRK"
50,50,50,50,79100,"2024-03-14","STRK"
50,50,50,50,55100,"2024-03-15","STRK"
50,50,50,50,52300,"2024-03-18","STRK"
50,50,50,50,22800,"2024-03-19","STRK"
50,50,50,50,99500,"2024-03-20","STRK"
50,50,50,50,20500,"2024-03-21","STRK"
50,50,50,50,96300,"2024-03-22","STRK"
50,50,50,50,0,"2024-03-25","STRK"
50,50,50,50,0,"2024-03-26","STRK"
50,50,50,50,29200,"2024-03-27","STRK"
50,50,50,50,192400,"2024-03-28","STRK"
50,50,50,50,9285000,"2024-04-01","STRK"
50,50,50,50,347700,"2024-04-02","STRK"
50,50,50,50,48900,"2024-04-03","STRK"
50,50,50,50,19300,"2024-04-04","STRK"
50,50,50,50,39300,"2024-04-05","STRK"
50,50,50,50,38000,"2024-04-16","STRK"
50,50,50,50,78700,"2024-04-17","STRK"
50,50,50,50,22100,"2024-04-18","STRK"
50,50,50,50,28000,"2024-04-19","STRK"
50,50,50,50,64900,"2024-04-22","STRK"
50,50,50,50,47500,"2024-04-23","STRK"
50,50,50,50,43700,"2024-04-24","STRK"
50,50,50,50,43900,"2024-04-25","STRK"
50,50,50,50,30100,"2024-04-26","STRK"
50,50,50,50,65100,"2024-04-29","STRK"
50,50,50,50,114700,"2024-04-30","STRK"
50,50,50,50,77800,"2024-05-02","STRK"
50,50,50,50,7900,"2024-05-03","STRK"
50,50,50,50,32300,"2024-05-06","STRK"
50,50,50,50,101200,"2024-05-07","STRK"
50,50,50,50,192300,"2024-05-08","STRK"
50,50,50,50,19700,"2024-05-13","STRK"
50,50,50,50,58900,"2024-05-14","STRK"
50,50,50,50,402200,"2024-05-15","STRK"
50,50,50,50,56800,"2024-05-16","STRK"
50,50,50,50,578500,"2024-05-17","STRK"
50,50,50,50,46500,"2024-05-20","STRK"
50,50,50,50,4500,"2024-05-21","STRK"
50,50,50,50,11200,"2024-05-22","STRK"
50,50,50,50,36100,"2024-05-27","STRK"
50,50,50,50,8100,"2024-05-28","STRK"
50,50,50,50,25800,"2024-05-29","STRK"
50,50,50,50,5300,"2024-05-30","STRK"
50,50,50,50,46000,"2024-05-31","STRK"
50,50,50,50,27900,"2024-06-03","STRK"
50,50,50,50,13500,"2024-06-04","STRK"
50,50,50,50,61500,"2024-06-05","STRK"
50,50,50,50,9600,"2024-06-06","STRK"
50,50,50,50,8500,"2024-06-07","STRK"
50,50,50,50,145000,"2024-06-10","STRK"
50,50,50,50,65900,"2024-06-11","STRK"
50,50,50,50,20400,"2024-06-12","STRK"
50,50,50,50,81000,"2024-06-13","STRK"
50,50,50,50,57600,"2024-06-14","STRK"
50,50,50,50,5300,"2024-06-19","STRK"
50,50,50,50,5800,"2024-06-20","STRK"
50,50,50,50,108500,"2024-06-21","STRK"
50,50,50,50,7200,"2024-06-24","STRK"
50,50,50,50,3200,"2024-06-25","STRK"
50,50,50,50,8900,"2024-06-26","STRK"
50,50,50,50,2700,"2024-06-27","STRK"
50,50,50,50,11500,"2024-06-28","STRK"
50,50,50,50,6900,"2024-07-01","STRK"
50,50,50,50,44700,"2024-07-02","STRK"
50,50,50,50,892200,"2024-07-03","STRK"
50,50,50,50,2266000,"2024-07-04","STRK"
50,50,50,50,36800,"2024-07-05","STRK"
50,50,50,50,263400,"2024-07-08","STRK"
50,50,50,50,52700,"2024-07-09","STRK"
50,50,50,50,2857200,"2024-07-10","STRK"
50,50,50,50,18900,"2024-07-11","STRK"
50,50,50,50,10200,"2024-07-12","STRK"
50,50,50,50,113000,"2024-07-15","STRK"
50,50,50,50,22100,"2024-07-16","STRK"
50,50,50,50,73100,"2024-07-17","STRK"
50,50,50,50,51500,"2024-07-18","STRK"
50,50,50,50,38600,"2024-07-19","STRK"
50,50,50,50,67100,"2024-07-22","STRK"
50,50,50,50,27800,"2024-07-23","STRK"
50,50,50,50,38600,"2024-07-24","STRK"
50,50,50,50,16800,"2024-07-25","STRK"
50,50,50,50,21000,"2024-07-26","STRK"
50,50,50,50,1e+05,"2024-07-29","STRK"
50,50,50,50,41800,"2024-07-30","STRK"
50,50,50,50,17500,"2024-07-31","STRK"
50,50,50,50,21300,"2024-08-01","STRK"
50,50,50,50,54600,"2024-08-02","STRK"
50,50,50,50,73200,"2024-08-05","STRK"
50,50,50,50,54000,"2024-08-06","STRK"
50,50,50,50,15000,"2024-08-07","STRK"
50,50,50,50,11600,"2024-08-08","STRK"
50,50,50,50,36400,"2024-08-09","STRK"
50,50,50,50,215800,"2024-08-12","STRK"
50,50,50,50,8100,"2024-08-13","STRK"
50,50,50,50,76500,"2024-08-14","STRK"
50,50,50,50,32200,"2024-08-15","STRK"
50,50,50,50,45500,"2024-08-16","STRK"
50,50,50,50,67600,"2024-08-19","STRK"
50,50,50,50,38700,"2024-08-20","STRK"
50,50,50,50,24400,"2024-08-21","STRK"
50,50,50,50,40100,"2024-08-22","STRK"
50,50,50,50,28700,"2024-08-23","STRK"
50,50,50,50,13300,"2024-08-26","STRK"
50,50,50,50,42700,"2024-08-27","STRK"
50,50,50,50,436600,"2024-08-28","STRK"
50,50,50,50,35200,"2024-08-29","STRK"
50,50,50,50,19000,"2024-08-30","STRK"
50,50,50,50,1032600,"2024-09-02","STRK"
50,50,50,50,33200,"2024-09-03","STRK"
50,50,50,50,134600,"2024-09-04","STRK"
50,50,50,50,114000,"2024-09-05","STRK"
50,50,50,50,55700,"2024-09-06","STRK"
50,50,50,50,37200,"2024-09-09","STRK"
50,50,50,50,118400,"2024-09-10","STRK"
50,50,50,50,43100,"2024-09-11","STRK"
50,50,50,50,42100,"2024-09-12","STRK"
50,50,50,50,507700,"2024-09-13","STRK"
50,50,50,50,20800,"2024-09-17","STRK"
50,50,50,50,26600,"2024-09-18","STRK"
50,50,50,50,291600,"2024-09-19","STRK"
50,50,50,50,21300,"2024-09-20","STRK"
50,50,50,50,43900,"2024-09-23","STRK"
50,50,50,50,25000,"2024-09-24","STRK"
50,50,50,50,8279100,"2024-09-25","STRK"
50,50,50,50,69600,"2024-09-26","STRK"
50,50,50,50,15700,"2024-09-27","STRK"
50,50,50,50,22100,"2024-09-30","STRK"
50,50,50,50,24000,"2024-10-01","STRK"
50,50,50,50,6600,"2024-10-02","STRK"
50,50,50,50,12800,"2024-10-03","STRK"
50,50,50,50,100700,"2024-10-04","STRK"
50,50,50,50,3600,"2024-10-07","STRK"
50,50,50,50,31500,"2024-10-08","STRK"
50,50,50,50,281000,"2024-10-09","STRK"
50,50,50,50,23600,"2024-10-10","STRK"
50,50,50,50,4256200,"2024-10-11","STRK"
50,50,50,50,67700,"2024-10-14","STRK"
50,50,50,50,92500,"2024-10-15","STRK"
50,50,50,50,27400,"2024-10-16","STRK"
50,50,50,50,3904600,"2024-10-17","STRK"
50,50,50,50,46600,"2024-10-18","STRK"
50,50,50,50,18600,"2024-10-21","STRK"
50,50,50,50,38000,"2024-10-22","STRK"
50,50,50,50,76000,"2024-10-23","STRK"
50,50,50,50,21400,"2024-10-24","STRK"
50,50,50,50,14900,"2024-10-25","STRK"
50,50,50,50,26800,"2024-10-28","STRK"
50,50,50,50,8200,"2024-10-29","STRK"
50,50,50,50,46300,"2024-10-30","STRK"
50,50,50,50,23900,"2024-10-31","STRK"
50,50,50,50,22400,"2024-11-01","STRK"