"Open","High","Low","Close","Volume","Date","Emiten"
187,187,187,187,93800,"2020-01-13","INDO"
252,252,226,252,30552300,"2020-01-14","INDO"
262,270,189,189,18298100,"2020-01-15","INDO"
185,191,140,142,4917900,"2020-01-16","INDO"
132,191,132,191,24823300,"2020-01-17","INDO"
200,228,194,196,23798700,"2020-01-20","INDO"
186,198,167,170,3499000,"2020-01-21","INDO"
170,175,150,153,3623600,"2020-01-22","INDO"
153,173,140,147,2283300,"2020-01-23","INDO"
147,198,146,198,21841400,"2020-01-24","INDO"
214,232,172,190,26462900,"2020-01-27","INDO"
185,204,165,172,4619000,"2020-01-28","INDO"
172,193,165,171,2775800,"2020-01-29","INDO"
173,179,168,172,1458000,"2020-01-30","INDO"
177,208,166,178,10420000,"2020-01-31","INDO"
178,188,165,168,1914900,"2020-02-03","INDO"
170,187,166,169,3050500,"2020-02-04","INDO"
169,173,155,158,1362700,"2020-02-05","INDO"
160,160,149,151,816700,"2020-02-06","INDO"
153,170,151,152,1817200,"2020-02-07","INDO"
152,152,140,143,1239100,"2020-02-10","INDO"
148,150,140,142,1490300,"2020-02-11","INDO"
145,149,141,143,1369100,"2020-02-12","INDO"
144,144,125,130,976100,"2020-02-13","INDO"
130,130,110,114,1176700,"2020-02-14","INDO"
104,122,104,111,764800,"2020-02-17","INDO"
111,111,94,97,1102400,"2020-02-18","INDO"
87,130,87,130,11264900,"2020-02-19","INDO"
135,151,112,112,14711700,"2020-02-20","INDO"
112,116,104,106,1666300,"2020-02-21","INDO"
108,114,100,102,1352000,"2020-02-24","INDO"
102,103,99,100,816800,"2020-02-25","INDO"
98,114,94,100,2262800,"2020-02-26","INDO"
100,100,88,92,818800,"2020-02-27","INDO"
85,85,63,76,866400,"2020-02-28","INDO"
76,83,67,76,464300,"2020-03-02","INDO"
76,86,75,79,679200,"2020-03-03","INDO"
79,85,78,81,370000,"2020-03-04","INDO"
82,90,79,84,577400,"2020-03-05","INDO"
90,90,75,79,351400,"2020-03-06","INDO"
77,80,70,72,488700,"2020-03-09","INDO"
73,82,70,76,315900,"2020-03-10","INDO"
77,77,69,70,556300,"2020-03-11","INDO"
71,71,63,63,393600,"2020-03-12","INDO"
59,63,59,60,172100,"2020-03-13","INDO"
60,75,56,59,164600,"2020-03-16","INDO"
59,59,55,55,118900,"2020-03-17","INDO"
55,60,52,55,192000,"2020-03-18","INDO"
52,55,52,55,351400,"2020-03-19","INDO"
58,61,52,53,1513900,"2020-03-20","INDO"
55,55,50,52,109200,"2020-03-23","INDO"
57,58,50,57,1262100,"2020-03-24","INDO"
55,65,55,64,645600,"2020-03-26","INDO"
67,70,60,60,821600,"2020-03-27","INDO"
60,60,58,59,42500,"2020-03-30","INDO"
61,63,56,58,160600,"2020-03-31","INDO"
57,59,56,58,66000,"2020-04-01","INDO"
56,58,56,57,2e+05,"2020-04-02","INDO"
59,60,55,59,140900,"2020-04-03","INDO"
55,60,55,60,182600,"2020-04-06","INDO"
56,61,56,60,186200,"2020-04-07","INDO"
56,60,56,57,83000,"2020-04-08","INDO"
54,58,54,58,214700,"2020-04-09","INDO"
55,58,55,58,58500,"2020-04-13","INDO"
55,60,55,60,104900,"2020-04-14","INDO"
56,60,56,59,106200,"2020-04-15","INDO"
55,59,55,57,15000,"2020-04-16","INDO"
54,59,54,59,119800,"2020-04-17","INDO"
56,59,56,56,80400,"2020-04-20","INDO"
55,70,53,53,1559900,"2020-04-21","INDO"
57,57,52,53,110800,"2020-04-22","INDO"
54,54,50,53,182200,"2020-04-23","INDO"
53,53,51,52,17700,"2020-04-24","INDO"
52,53,51,52,143300,"2020-04-27","INDO"
53,53,51,51,77200,"2020-04-28","INDO"
51,53,51,52,113300,"2020-04-29","INDO"
53,59,52,57,578800,"2020-04-30","INDO"
59,76,55,76,8226700,"2020-05-04","INDO"
82,94,76,83,6764000,"2020-05-05","INDO"
83,83,78,78,408800,"2020-05-06","INDO"
78,78,73,73,364200,"2020-05-08","INDO"
68,80,68,80,748700,"2020-05-11","INDO"
90,90,76,76,595600,"2020-05-12","INDO"
76,79,71,75,38600,"2020-05-13","INDO"
70,90,70,79,833800,"2020-05-14","INDO"
74,82,74,75,172200,"2020-05-15","INDO"
70,79,70,75,16700,"2020-05-18","INDO"
70,79,70,76,56900,"2020-05-19","INDO"
73,79,73,78,66100,"2020-05-20","INDO"
73,83,73,77,68100,"2020-05-26","INDO"
77,83,74,76,206900,"2020-05-27","INDO"
71,79,71,77,61100,"2020-05-28","INDO"
73,82,73,80,273100,"2020-05-29","INDO"
75,88,75,77,460500,"2020-06-02","INDO"
72,83,72,79,449400,"2020-06-03","INDO"
78,82,78,80,354800,"2020-06-04","INDO"
79,83,78,83,150500,"2020-06-05","INDO"
78,95,78,84,819500,"2020-06-08","INDO"
79,88,79,83,297600,"2020-06-09","INDO"
78,90,78,81,111200,"2020-06-10","INDO"
76,94,76,94,966000,"2020-06-11","INDO"
105,126,99,126,9763800,"2020-06-12","INDO"
135,147,118,118,11134200,"2020-06-15","INDO"
118,118,110,110,1355600,"2020-06-16","INDO"
114,128,103,106,4113000,"2020-06-17","INDO"
105,116,105,116,790500,"2020-06-18","INDO"
115,120,109,110,752800,"2020-06-19","INDO"
103,115,103,113,378400,"2020-06-22","INDO"
106,118,106,111,248400,"2020-06-23","INDO"
104,115,104,112,419400,"2020-06-24","INDO"
113,115,110,110,179600,"2020-06-25","INDO"
103,118,103,117,1200900,"2020-06-26","INDO"
109,119,109,114,343900,"2020-06-29","INDO"
114,116,108,109,227200,"2020-06-30","INDO"
113,114,103,111,925500,"2020-07-01","INDO"
111,111,108,108,125800,"2020-07-02","INDO"
110,110,106,109,38300,"2020-07-03","INDO"
102,112,102,109,74700,"2020-07-06","INDO"
102,118,102,113,730900,"2020-07-07","INDO"
111,112,110,110,43100,"2020-07-08","INDO"
110,113,110,110,67400,"2020-07-09","INDO"
110,119,110,118,202100,"2020-07-10","INDO"
120,120,113,118,15500,"2020-07-13","INDO"
118,159,111,159,4096300,"2020-07-14","INDO"
163,214,163,165,15435000,"2020-07-15","INDO"
170,170,154,154,918500,"2020-07-16","INDO"
144,175,144,154,2348800,"2020-07-17","INDO"
157,162,144,146,2158800,"2020-07-20","INDO"
150,157,136,147,2692100,"2020-07-21","INDO"
147,151,144,147,483200,"2020-07-22","INDO"
150,150,144,146,442700,"2020-07-23","INDO"
146,148,144,145,143500,"2020-07-24","INDO"
140,147,140,145,208700,"2020-07-27","INDO"
145,149,145,146,2e+05,"2020-07-28","INDO"
146,147,143,143,125500,"2020-07-29","INDO"
143,160,141,151,677300,"2020-07-30","INDO"
149,149,141,145,455100,"2020-08-03","INDO"
143,158,141,149,1495600,"2020-08-04","INDO"
159,160,139,139,1468400,"2020-08-05","INDO"
130,130,130,130,406100,"2020-08-06","INDO"
128,128,121,121,912900,"2020-08-07","INDO"
121,138,113,117,1041000,"2020-08-10","INDO"
118,138,118,131,669400,"2020-08-11","INDO"
122,133,122,124,831600,"2020-08-12","INDO"
116,134,116,123,203700,"2020-08-13","INDO"
115,126,115,115,695100,"2020-08-14","INDO"
107,116,107,111,427600,"2020-08-18","INDO"
104,116,104,111,310600,"2020-08-19","INDO"
104,116,104,115,123600,"2020-08-24","INDO"
112,118,112,117,155000,"2020-08-25","INDO"
109,128,109,122,521200,"2020-08-26","INDO"
122,123,117,117,194400,"2020-08-27","INDO"
117,122,113,115,345900,"2020-08-28","INDO"
115,124,114,117,310600,"2020-08-31","INDO"
109,120,109,119,81600,"2020-09-01","INDO"
111,121,111,118,126600,"2020-09-02","INDO"
112,120,112,118,105400,"2020-09-03","INDO"
118,124,115,120,589800,"2020-09-04","INDO"
120,132,115,125,379200,"2020-09-07","INDO"
125,126,120,122,136800,"2020-09-08","INDO"
116,125,116,124,51800,"2020-09-09","INDO"
116,122,116,122,291300,"2020-09-10","INDO"
114,121,114,120,196800,"2020-09-11","INDO"
112,125,112,118,91000,"2020-09-14","INDO"
110,118,110,116,53200,"2020-09-15","INDO"
108,122,108,116,64400,"2020-09-16","INDO"
116,119,111,116,330400,"2020-09-17","INDO"
108,117,108,117,145400,"2020-09-18","INDO"
114,119,114,117,32800,"2020-09-21","INDO"
119,120,111,111,293400,"2020-09-22","INDO"
111,116,109,109,372200,"2020-09-23","INDO"
107,110,102,103,262000,"2020-09-24","INDO"
110,110,103,109,25200,"2020-09-25","INDO"
103,111,103,107,85600,"2020-09-28","INDO"
108,109,105,107,54600,"2020-09-29","INDO"
109,113,104,109,68100,"2020-09-30","INDO"
109,111,102,109,341400,"2020-10-01","INDO"
107,111,102,103,174800,"2020-10-02","INDO"
113,113,105,106,84200,"2020-10-05","INDO"
106,109,106,108,45800,"2020-10-06","INDO"
107,113,106,113,75200,"2020-10-07","INDO"
113,113,109,111,31000,"2020-10-08","INDO"
111,111,108,108,52700,"2020-10-09","INDO"
107,110,106,110,54000,"2020-10-12","INDO"
109,109,107,108,4100,"2020-10-13","INDO"
108,108,105,106,91600,"2020-10-14","INDO"
103,109,103,106,41800,"2020-10-15","INDO"
104,109,104,104,56200,"2020-10-16","INDO"
114,114,106,107,46200,"2020-10-19","INDO"
107,108,106,107,26300,"2020-10-20","INDO"
106,110,105,108,78100,"2020-10-21","INDO"
108,109,107,109,63400,"2020-10-22","INDO"
109,109,108,108,4700,"2020-10-23","INDO"
106,109,105,108,31300,"2020-10-26","INDO"
108,108,104,108,109400,"2020-10-27","INDO"
102,111,102,103,40700,"2020-11-02","INDO"
98,109,98,108,47200,"2020-11-03","INDO"
102,107,102,105,23700,"2020-11-04","INDO"
100,117,100,117,878800,"2020-11-05","INDO"
125,135,115,117,3904000,"2020-11-06","INDO"
117,119,109,117,364500,"2020-11-09","INDO"
112,116,111,111,145300,"2020-11-10","INDO"
121,121,112,112,68000,"2020-11-11","INDO"
122,122,113,113,96600,"2020-11-12","INDO"
123,123,113,114,42500,"2020-11-13","INDO"
114,115,113,114,9200,"2020-11-16","INDO"
113,115,113,115,111600,"2020-11-17","INDO"
112,114,111,114,77100,"2020-11-18","INDO"
114,117,112,115,95500,"2020-11-19","INDO"
112,115,112,115,12700,"2020-11-20","INDO"
115,117,115,117,124100,"2020-11-23","INDO"
117,119,112,116,285400,"2020-11-24","INDO"
116,117,110,115,123900,"2020-11-25","INDO"
113,116,113,114,96600,"2020-11-26","INDO"
115,116,114,114,82600,"2020-11-27","INDO"
114,119,112,113,119500,"2020-11-30","INDO"
113,116,109,116,91300,"2020-12-01","INDO"
110,116,110,114,45500,"2020-12-02","INDO"
114,115,113,114,17900,"2020-12-03","INDO"
114,115,113,114,32600,"2020-12-04","INDO"
115,128,114,122,148400,"2020-12-07","INDO"
123,124,117,119,280500,"2020-12-08","INDO"
119,119,117,119,106900,"2020-12-10","INDO"
119,122,116,122,512200,"2020-12-11","INDO"
122,124,119,120,634800,"2020-12-14","INDO"
120,124,120,120,177300,"2020-12-15","INDO"
120,124,120,121,149200,"2020-12-16","INDO"
122,122,120,122,374900,"2020-12-17","INDO"
122,124,122,123,198800,"2020-12-18","INDO"
123,150,120,139,1028600,"2020-12-21","INDO"
140,140,130,131,115400,"2020-12-22","INDO"
132,134,125,131,98400,"2020-12-23","INDO"
132,136,130,133,187200,"2020-12-28","INDO"
133,133,125,131,23600,"2020-12-29","INDO"
131,131,125,126,203700,"2020-12-30","INDO"
126,130,125,128,260000,"2021-01-04","INDO"
129,130,125,129,99100,"2021-01-05","INDO"
127,130,121,127,98300,"2021-01-06","INDO"
127,129,126,127,14500,"2021-01-07","INDO"
127,127,126,127,33200,"2021-01-08","INDO"
128,134,127,130,194500,"2021-01-11","INDO"
127,130,127,130,58600,"2021-01-12","INDO"
127,130,126,129,46300,"2021-01-13","INDO"
128,129,124,126,288800,"2021-01-14","INDO"
126,126,123,125,189000,"2021-01-15","INDO"
125,125,122,123,40600,"2021-01-18","INDO"
122,125,121,125,63600,"2021-01-19","INDO"
129,130,120,127,158000,"2021-01-20","INDO"
126,126,125,126,50500,"2021-01-21","INDO"
126,128,121,125,149400,"2021-01-22","INDO"
120,124,117,123,221400,"2021-01-25","INDO"
122,122,115,117,706800,"2021-01-26","INDO"
112,117,109,117,604700,"2021-01-27","INDO"
117,117,109,113,41300,"2021-01-28","INDO"
107,116,107,116,97200,"2021-01-29","INDO"
115,117,111,117,184200,"2021-02-01","INDO"
117,125,114,121,103100,"2021-02-02","INDO"
120,123,116,121,108100,"2021-02-03","INDO"
121,121,118,120,2500,"2021-02-04","INDO"
123,126,119,120,6300,"2021-02-05","INDO"
120,122,116,121,157200,"2021-02-08","INDO"
121,122,118,120,24300,"2021-02-09","INDO"
120,128,114,123,75700,"2021-02-10","INDO"
122,122,118,120,167400,"2021-02-11","INDO"
120,127,119,120,96900,"2021-02-15","INDO"
121,122,117,120,96600,"2021-02-16","INDO"
119,120,117,119,44100,"2021-02-17","INDO"
117,120,117,120,57800,"2021-02-18","INDO"
120,120,118,120,27200,"2021-02-19","INDO"
121,121,118,120,202800,"2021-02-22","INDO"
120,122,117,122,79900,"2021-02-23","INDO"
122,125,120,120,11300,"2021-02-24","INDO"
120,123,114,120,141500,"2021-02-25","INDO"
119,123,117,120,15300,"2021-02-26","INDO"
120,124,117,118,37200,"2021-03-01","INDO"
120,121,118,118,26500,"2021-03-02","INDO"
121,156,119,142,2244900,"2021-03-03","INDO"
145,158,133,133,807300,"2021-03-04","INDO"
133,145,124,135,309900,"2021-03-05","INDO"
134,143,130,136,69000,"2021-03-08","INDO"
136,138,127,128,139500,"2021-03-09","INDO"
120,135,120,129,25000,"2021-03-10","INDO"
129,174,126,174,3948300,"2021-03-12","INDO"
218,218,162,162,1315800,"2021-03-15","INDO"
162,162,151,151,344100,"2021-03-16","INDO"
151,160,144,145,149000,"2021-03-17","INDO"
145,157,145,151,179300,"2021-03-18","INDO"
151,152,148,148,57900,"2021-03-19","INDO"
155,155,138,144,180400,"2021-03-22","INDO"
150,151,140,141,97300,"2021-03-23","INDO"
137,151,137,142,248300,"2021-03-24","INDO"
143,143,134,138,78700,"2021-03-25","INDO"
143,146,137,140,22500,"2021-03-26","INDO"
150,170,140,151,1072500,"2021-03-29","INDO"
150,176,150,161,1136200,"2021-03-30","INDO"
162,174,161,163,259100,"2021-03-31","INDO"
163,169,152,160,118800,"2021-04-01","INDO"
160,164,150,152,75000,"2021-04-05","INDO"
152,162,144,157,64600,"2021-04-06","INDO"
157,158,147,147,240200,"2021-04-07","INDO"
157,187,157,169,4544800,"2021-04-08","INDO"
171,176,164,175,2094000,"2021-04-09","INDO"
175,200,175,190,2534800,"2021-04-12","INDO"
196,218,184,218,1647400,"2021-04-13","INDO"
220,260,210,218,4803300,"2021-04-14","INDO"
224,234,214,218,1303700,"2021-04-15","INDO"
218,224,216,218,714300,"2021-04-16","INDO"
222,224,212,214,461700,"2021-04-19","INDO"
214,214,200,200,1341100,"2021-04-20","INDO"
188,192,186,186,926600,"2021-04-21","INDO"
186,200,182,193,504200,"2021-04-22","INDO"
193,200,187,193,260500,"2021-04-23","INDO"
195,195,190,190,167500,"2021-04-26","INDO"
190,190,184,184,474800,"2021-04-27","INDO"
184,190,184,190,431900,"2021-04-28","INDO"
197,197,189,190,621200,"2021-04-29","INDO"
195,230,189,206,3864700,"2021-04-30","INDO"
208,210,192,192,2064800,"2021-05-03","INDO"
193,202,192,192,876600,"2021-05-04","INDO"
192,192,180,180,1154300,"2021-05-05","INDO"
179,184,168,168,1331500,"2021-05-06","INDO"
168,178,158,172,2414200,"2021-05-07","INDO"
172,185,168,185,4641200,"2021-05-10","INDO"
187,187,173,173,4915700,"2021-05-11","INDO"
173,173,161,161,930300,"2021-05-17","INDO"
161,161,150,150,917600,"2021-05-18","INDO"
140,165,140,143,3297700,"2021-05-19","INDO"
133,150,133,138,704900,"2021-05-20","INDO"
138,148,138,140,336300,"2021-05-21","INDO"
140,142,134,134,142900,"2021-05-24","INDO"
134,139,126,133,465300,"2021-05-25","INDO"
136,136,130,132,282000,"2021-05-27","INDO"
130,134,126,129,418300,"2021-05-28","INDO"
128,141,126,134,413500,"2021-05-31","INDO"
134,137,131,137,256800,"2021-06-02","INDO"
136,142,135,142,274900,"2021-06-03","INDO"
142,143,137,141,195300,"2021-06-04","INDO"
142,142,132,141,733700,"2021-06-07","INDO"
141,141,133,135,466200,"2021-06-08","INDO"
134,137,134,135,64800,"2021-06-09","INDO"
135,136,130,132,465100,"2021-06-10","INDO"
132,141,132,136,678600,"2021-06-11","INDO"
136,145,134,134,1687600,"2021-06-14","INDO"
134,138,132,133,280200,"2021-06-15","INDO"
133,135,132,132,95300,"2021-06-16","INDO"
132,133,127,127,276400,"2021-06-17","INDO"
127,127,119,119,1807900,"2021-06-18","INDO"
119,119,112,118,441700,"2021-06-21","INDO"
119,122,118,121,136200,"2021-06-22","INDO"
121,133,120,126,491000,"2021-06-23","INDO"
126,127,120,125,164000,"2021-06-24","INDO"
123,130,121,122,310100,"2021-06-25","INDO"
121,128,121,128,146500,"2021-06-28","INDO"
128,128,120,128,229100,"2021-06-29","INDO"
125,125,122,123,5000,"2021-06-30","INDO"
122,124,118,123,112600,"2021-07-01","INDO"
124,135,119,119,2078400,"2021-07-02","INDO"
121,123,118,120,59600,"2021-07-05","INDO"
122,127,120,127,185700,"2021-07-06","INDO"
127,134,124,124,2352300,"2021-07-07","INDO"
124,126,120,122,186100,"2021-07-08","INDO"
121,124,120,122,152800,"2021-07-09","INDO"
122,122,121,122,13600,"2021-07-12","INDO"
122,123,121,121,65500,"2021-07-13","INDO"
121,121,115,120,119500,"2021-07-14","INDO"
121,122,118,119,134300,"2021-07-15","INDO"
119,121,118,120,67300,"2021-07-16","INDO"
121,121,118,119,86700,"2021-07-19","INDO"
119,121,119,120,43700,"2021-07-21","INDO"
120,121,120,121,45800,"2021-07-22","INDO"
121,128,120,121,306900,"2021-07-23","INDO"
122,148,122,122,5166300,"2021-07-26","INDO"
122,130,122,123,459100,"2021-07-27","INDO"
126,126,121,123,284400,"2021-07-28","INDO"
123,125,120,124,185100,"2021-07-29","INDO"
133,140,125,126,2033000,"2021-07-30","INDO"
126,130,125,127,211700,"2021-08-02","INDO"
129,129,127,127,274700,"2021-08-03","INDO"
126,128,125,126,169400,"2021-08-04","INDO"
125,127,125,127,104900,"2021-08-05","INDO"
127,128,126,128,84300,"2021-08-06","INDO"
128,129,126,126,246100,"2021-08-09","INDO"
126,130,126,128,282600,"2021-08-10","INDO"
128,130,126,129,276300,"2021-08-12","INDO"
130,132,127,128,124900,"2021-08-13","INDO"
128,131,128,128,58400,"2021-08-16","INDO"
128,136,128,131,543600,"2021-08-18","INDO"
133,135,128,130,511900,"2021-08-19","INDO"
128,131,125,129,475400,"2021-08-20","INDO"
130,131,127,129,130400,"2021-08-23","INDO"
129,130,126,130,307700,"2021-08-24","INDO"
130,145,130,135,1163800,"2021-08-25","INDO"
137,144,134,136,307600,"2021-08-26","INDO"
136,142,128,133,2420900,"2021-08-27","INDO"
133,134,133,134,144800,"2021-08-30","INDO"
134,138,130,137,369500,"2021-08-31","INDO"
137,139,133,138,484500,"2021-09-01","INDO"
139,160,138,146,15033500,"2021-09-02","INDO"
147,156,140,142,1807600,"2021-09-03","INDO"
142,145,142,143,151100,"2021-09-06","INDO"
145,156,145,151,1804300,"2021-09-07","INDO"
153,156,151,152,489100,"2021-09-08","INDO"
152,166,152,166,3374300,"2021-09-09","INDO"
170,195,155,195,32923500,"2021-09-10","INDO"
208,254,198,206,46977900,"2021-09-13","INDO"
208,208,192,200,2181500,"2021-09-14","INDO"
202,206,190,192,4084000,"2021-09-15","INDO"
192,195,186,195,2276100,"2021-09-16","INDO"
198,208,190,195,8494100,"2021-09-17","INDO"
195,224,195,214,7809400,"2021-09-20","INDO"
200,200,200,200,1261600,"2021-09-21","INDO"
186,208,186,186,10483400,"2021-09-22","INDO"
186,218,173,193,47660300,"2021-09-23","INDO"
194,210,186,186,1009400,"2021-09-24","INDO"
186,189,175,178,756500,"2021-09-27","INDO"
178,178,166,167,643600,"2021-09-28","INDO"
160,167,158,163,576800,"2021-09-29","INDO"
163,171,163,164,807300,"2021-09-30","INDO"
158,170,156,164,874500,"2021-10-01","INDO"
164,180,163,167,1175600,"2021-10-04","INDO"
165,170,162,164,186000,"2021-10-05","INDO"
164,166,160,161,184400,"2021-10-06","INDO"
161,168,158,162,299300,"2021-10-07","INDO"
162,183,162,180,1495400,"2021-10-08","INDO"
180,185,175,176,412300,"2021-10-11","INDO"
176,181,176,177,485200,"2021-10-12","INDO"
177,196,165,169,19688100,"2021-10-13","INDO"
179,180,160,163,6529100,"2021-10-14","INDO"
210,210,164,168,842700,"2021-10-15","INDO"
168,178,166,168,1047900,"2021-10-18","INDO"
168,171,168,169,169800,"2021-10-19","INDO"
169,171,169,169,388300,"2021-10-21","INDO"
169,174,169,170,659500,"2021-10-22","INDO"
171,183,170,174,3114200,"2021-10-25","INDO"
177,192,166,167,19569900,"2021-10-26","INDO"
167,170,167,170,994200,"2021-10-27","INDO"
170,170,167,170,817400,"2021-10-28","INDO"
170,170,169,169,238700,"2021-10-29","INDO"
169,173,169,173,450200,"2021-11-01","INDO"
172,174,172,172,440800,"2021-11-02","INDO"
173,184,173,174,8004900,"2021-11-03","INDO"
174,220,174,186,97353300,"2021-11-04","INDO"
188,193,176,193,12653900,"2021-11-05","INDO"
191,191,181,183,3148300,"2021-11-08","INDO"
184,189,182,185,2958500,"2021-11-09","INDO"
185,186,179,183,903700,"2021-11-10","INDO"
183,183,178,181,1076900,"2021-11-11","INDO"
181,187,175,178,1162500,"2021-11-12","INDO"
178,180,175,178,1316400,"2021-11-15","INDO"
179,185,179,185,1938600,"2021-11-16","INDO"
186,191,186,189,7397700,"2021-11-17","INDO"
190,244,181,189,136376700,"2021-11-18","INDO"
189,192,176,176,103920400,"2021-11-19","INDO"
186,214,164,164,269065000,"2021-11-22","INDO"
158,163,153,153,60481300,"2021-11-23","INDO"
150,150,143,143,71917900,"2021-11-24","INDO"
160,161,133,133,369884900,"2021-11-25","INDO"
130,134,124,126,83569200,"2021-11-26","INDO"
128,130,119,122,49577200,"2021-11-29","INDO"
116,131,115,117,57066400,"2021-11-30","INDO"
117,120,109,110,23884000,"2021-12-01","INDO"
110,118,104,110,42030300,"2021-12-02","INDO"
111,114,108,113,13936100,"2021-12-03","INDO"
110,115,108,112,14498800,"2021-12-06","INDO"
111,115,110,111,10220600,"2021-12-07","INDO"
110,122,109,111,117543000,"2021-12-08","INDO"
111,113,109,110,48219600,"2021-12-09","INDO"
111,111,106,108,21257400,"2021-12-10","INDO"
110,115,107,110,22063200,"2021-12-13","INDO"
111,112,108,108,8031500,"2021-12-14","INDO"
110,110,108,108,4202400,"2021-12-15","INDO"
109,113,105,107,56737400,"2021-12-16","INDO"
106,108,106,106,5662600,"2021-12-17","INDO"
108,108,104,104,5792300,"2021-12-20","INDO"
105,109,104,106,8501200,"2021-12-21","INDO"
106,109,102,104,11095300,"2021-12-22","INDO"
104,105,102,102,5701900,"2021-12-23","INDO"
102,104,102,102,6307700,"2021-12-24","INDO"
102,108,102,104,8124600,"2021-12-27","INDO"
106,107,104,106,3908600,"2021-12-28","INDO"
105,108,102,104,11008900,"2021-12-29","INDO"
104,106,100,102,10954000,"2021-12-30","INDO"
100,104,100,102,3879900,"2022-01-03","INDO"
102,104,99,101,8142600,"2022-01-04","INDO"
101,103,100,101,4218500,"2022-01-05","INDO"
101,101,98,98,6196700,"2022-01-06","INDO"
98,103,98,99,11609500,"2022-01-07","INDO"
100,100,96,96,5424500,"2022-01-10","INDO"
96,99,94,94,10570000,"2022-01-11","INDO"
94,95,89,89,8004100,"2022-01-12","INDO"
89,92,86,89,7662500,"2022-01-13","INDO"
92,95,88,92,13694200,"2022-01-14","INDO"
95,102,93,95,33407900,"2022-01-17","INDO"
93,96,90,90,6922400,"2022-01-18","INDO"
92,98,90,91,28376200,"2022-01-19","INDO"
90,94,90,92,3196800,"2022-01-20","INDO"
91,93,89,90,4328400,"2022-01-21","INDO"
90,91,88,89,4010600,"2022-01-24","INDO"
87,90,87,87,2389400,"2022-01-25","INDO"
87,89,82,83,10686200,"2022-01-26","INDO"
82,85,81,82,5978300,"2022-01-27","INDO"
80,83,80,82,1984900,"2022-01-28","INDO"
81,87,81,83,11480400,"2022-01-31","INDO"
83,85,81,82,2907800,"2022-02-02","INDO"
81,84,81,83,2526000,"2022-02-03","INDO"
83,110,83,108,166885800,"2022-02-04","INDO"
108,113,101,101,45825200,"2022-02-07","INDO"
94,106,94,98,31422500,"2022-02-08","INDO"
98,102,96,99,16499200,"2022-02-09","INDO"
99,101,96,98,7381500,"2022-02-10","INDO"
97,102,96,97,15941500,"2022-02-11","INDO"
95,99,93,93,9383600,"2022-02-14","INDO"
91,95,89,91,6711600,"2022-02-15","INDO"
90,101,90,95,31901100,"2022-02-16","INDO"
92,97,92,93,6440000,"2022-02-17","INDO"
93,97,92,94,5222900,"2022-02-18","INDO"
94,95,93,94,2528600,"2022-02-21","INDO"
94,98,93,95,11059300,"2022-02-22","INDO"
95,97,93,94,3138400,"2022-02-23","INDO"
94,97,89,91,11617800,"2022-02-24","INDO"
91,94,90,91,3491000,"2022-02-25","INDO"
91,95,91,92,3870100,"2022-03-01","INDO"
92,93,90,90,2858000,"2022-03-02","INDO"
92,95,89,89,6762700,"2022-03-04","INDO"
90,90,88,89,3101800,"2022-03-07","INDO"
89,89,85,86,4498700,"2022-03-08","INDO"
86,90,85,89,1915000,"2022-03-09","INDO"
89,91,87,91,6036300,"2022-03-10","INDO"
91,95,85,86,59667600,"2022-03-11","INDO"
85,88,84,86,5147000,"2022-03-14","INDO"
86,88,84,86,1599900,"2022-03-15","INDO"
84,88,84,87,6192500,"2022-03-16","INDO"
87,88,86,87,2645000,"2022-03-17","INDO"
87,88,85,87,2448300,"2022-03-18","INDO"
87,88,86,87,1661400,"2022-03-21","INDO"
87,96,87,94,17127300,"2022-03-22","INDO"
95,102,93,99,24538100,"2022-03-23","INDO"
100,104,95,95,11440600,"2022-03-24","INDO"
97,100,95,98,4233900,"2022-03-25","INDO"
100,113,99,107,84385700,"2022-03-28","INDO"
109,110,104,108,20988700,"2022-03-29","INDO"
107,109,105,105,5690900,"2022-03-30","INDO"
107,131,105,116,152594400,"2022-03-31","INDO"
117,131,112,125,102371000,"2022-04-01","INDO"
127,160,125,148,273242600,"2022-04-04","INDO"
149,162,140,142,144526200,"2022-04-05","INDO"
143,152,140,142,51325500,"2022-04-06","INDO"
142,146,136,139,27226900,"2022-04-07","INDO"
142,145,133,138,43962500,"2022-04-08","INDO"
138,141,131,131,33962000,"2022-04-11","INDO"
131,139,131,135,26235900,"2022-04-12","INDO"
136,137,131,132,21441300,"2022-04-13","INDO"
133,133,123,123,23723300,"2022-04-14","INDO"
123,123,115,117,31702300,"2022-04-18","INDO"
117,121,111,119,34361100,"2022-04-19","INDO"
120,138,120,131,186194400,"2022-04-20","INDO"
133,133,122,122,43497500,"2022-04-21","INDO"
118,129,114,126,85114800,"2022-04-22","INDO"
126,128,118,118,20762700,"2022-04-25","INDO"
118,119,110,110,32055500,"2022-04-26","INDO"
109,123,105,111,65454300,"2022-04-27","INDO"
111,116,111,111,12375900,"2022-04-28","INDO"
111,117,104,115,35216200,"2022-05-09","INDO"
115,117,107,113,32495000,"2022-05-10","INDO"
113,113,106,107,23065300,"2022-05-11","INDO"
108,111,100,100,38562400,"2022-05-12","INDO"
100,102,93,94,27186500,"2022-05-13","INDO"
89,99,89,96,12157600,"2022-05-17","INDO"
96,98,94,95,7930000,"2022-05-18","INDO"
92,95,92,94,5604700,"2022-05-19","INDO"
93,101,93,98,20141100,"2022-05-20","INDO"
97,104,96,96,18358700,"2022-05-23","INDO"
91,98,91,94,6498200,"2022-05-24","INDO"
92,97,92,94,5470000,"2022-05-25","INDO"
90,102,90,96,27627800,"2022-05-27","INDO"
94,97,92,96,7280900,"2022-05-30","INDO"
97,109,95,100,82904800,"2022-05-31","INDO"
101,105,100,100,15620400,"2022-06-02","INDO"
101,108,101,104,41951900,"2022-06-03","INDO"
105,106,101,102,15689200,"2022-06-06","INDO"
102,105,97,100,16214300,"2022-06-07","INDO"
101,101,99,100,4532000,"2022-06-08","INDO"
101,106,99,104,29102100,"2022-06-09","INDO"
105,106,100,100,16350500,"2022-06-10","INDO"
100,101,97,98,7677700,"2022-06-13","INDO"
99,101,98,99,5421900,"2022-06-14","INDO"
99,103,98,98,13112800,"2022-06-15","INDO"
98,100,97,97,6403000,"2022-06-16","INDO"
97,97,91,93,12136200,"2022-06-17","INDO"
91,98,91,95,16552800,"2022-06-20","INDO"
99,100,94,96,20882500,"2022-06-21","INDO"
96,97,94,95,3824600,"2022-06-22","INDO"
94,97,93,96,7923000,"2022-06-23","INDO"
98,101,95,96,27061500,"2022-06-24","INDO"
95,97,92,95,9044700,"2022-06-27","INDO"
93,97,93,96,5577000,"2022-06-28","INDO"
97,98,94,95,13681000,"2022-06-29","INDO"
96,98,94,95,8752900,"2022-06-30","INDO"
96,96,92,92,6613700,"2022-07-01","INDO"
92,92,86,87,20241600,"2022-07-04","INDO"
82,93,82,88,16856000,"2022-07-05","INDO"
85,90,85,86,13065600,"2022-07-06","INDO"
86,88,86,87,2294500,"2022-07-07","INDO"
86,88,86,87,2753300,"2022-07-08","INDO"
86,90,86,87,3743900,"2022-07-11","INDO"
86,89,86,88,3209500,"2022-07-12","INDO"
88,90,88,89,3192000,"2022-07-13","INDO"
89,91,88,90,3258300,"2022-07-14","INDO"
88,90,88,88,3036700,"2022-07-15","INDO"
88,90,88,89,1728600,"2022-07-18","INDO"
89,93,88,90,9022700,"2022-07-19","INDO"
89,91,89,89,4698200,"2022-07-20","INDO"
89,91,89,91,1814700,"2022-07-21","INDO"
92,95,89,94,10110500,"2022-07-22","INDO"
95,102,93,99,40761500,"2022-07-25","INDO"
100,104,96,98,28654600,"2022-07-26","INDO"
93,100,93,96,3946900,"2022-07-27","INDO"
94,98,94,98,3061900,"2022-07-28","INDO"
100,103,98,98,9579700,"2022-07-29","INDO"
99,101,98,100,3631600,"2022-08-01","INDO"
100,101,97,99,3302700,"2022-08-02","INDO"
98,99,97,98,1875500,"2022-08-03","INDO"
98,98,95,95,3937100,"2022-08-04","INDO"
95,97,94,95,2544900,"2022-08-05","INDO"
95,96,94,95,1687200,"2022-08-08","INDO"
96,100,96,97,5941600,"2022-08-09","INDO"
97,107,96,105,29970300,"2022-08-10","INDO"
105,113,104,109,40432700,"2022-08-11","INDO"
110,115,110,111,20458100,"2022-08-12","INDO"
113,115,110,112,12150200,"2022-08-15","INDO"
114,114,105,105,17298000,"2022-08-16","INDO"
100,107,98,100,13271800,"2022-08-18","INDO"
103,109,99,107,20035900,"2022-08-19","INDO"
100,107,100,104,9245100,"2022-08-22","INDO"
98,106,98,103,5788700,"2022-08-23","INDO"
100,104,100,102,5434900,"2022-08-24","INDO"
100,107,100,103,21580200,"2022-08-25","INDO"
102,103,100,101,4901800,"2022-08-26","INDO"
104,105,98,102,9714100,"2022-08-29","INDO"
100,104,100,102,5211000,"2022-08-30","INDO"
102,110,102,105,48319800,"2022-08-31","INDO"
106,119,105,117,86419100,"2022-09-01","INDO"
118,122,112,112,51368800,"2022-09-02","INDO"
106,117,106,115,22455300,"2022-09-05","INDO"
118,120,109,114,20506100,"2022-09-06","INDO"
114,116,110,111,10682000,"2022-09-07","INDO"
112,127,111,123,99987200,"2022-09-08","INDO"
125,132,118,125,70357100,"2022-09-09","INDO"
126,147,125,142,99619500,"2022-09-12","INDO"
142,144,133,133,34256200,"2022-09-13","INDO"
126,144,126,136,56111600,"2022-09-14","INDO"
138,138,127,127,31409600,"2022-09-15","INDO"
128,143,126,135,87275500,"2022-09-16","INDO"
136,146,128,141,83119500,"2022-09-19","INDO"
142,157,138,157,146529500,"2022-09-20","INDO"
159,174,148,148,212871400,"2022-09-21","INDO"
148,161,142,156,68044600,"2022-09-22","INDO"
158,176,155,155,146630300,"2022-09-23","INDO"
155,165,147,148,100783900,"2022-09-26","INDO"
148,154,142,149,38121300,"2022-09-27","INDO"
150,152,145,145,21417800,"2022-09-28","INDO"
141,146,135,135,49540800,"2022-09-29","INDO"
126,133,126,126,55116600,"2022-09-30","INDO"
122,134,120,128,32442700,"2022-10-03","INDO"
131,134,128,132,21561700,"2022-10-04","INDO"
132,141,129,140,45152800,"2022-10-05","INDO"
140,149,136,143,107388500,"2022-10-06","INDO"
143,144,136,141,20498200,"2022-10-07","INDO"
133,140,133,136,14241800,"2022-10-10","INDO"
134,141,133,133,31720900,"2022-10-11","INDO"
132,133,124,124,46332400,"2022-10-12","INDO"
120,125,116,117,29781100,"2022-10-13","INDO"
125,125,109,110,22179800,"2022-10-14","INDO"
103,130,103,127,72045000,"2022-10-17","INDO"
127,130,120,124,23185400,"2022-10-18","INDO"
122,126,120,122,11387700,"2022-10-19","INDO"
120,131,120,123,29985600,"2022-10-20","INDO"
123,127,119,119,16781500,"2022-10-21","INDO"
119,134,119,119,146933200,"2022-10-24","INDO"
119,124,119,121,24913400,"2022-10-25","INDO"
122,123,118,118,14508800,"2022-10-26","INDO"
118,126,118,125,36370200,"2022-10-27","INDO"
126,130,119,119,48379000,"2022-10-28","INDO"
113,121,113,120,7051100,"2022-10-31","INDO"
113,124,113,115,19984700,"2022-11-01","INDO"
113,119,113,117,9514200,"2022-11-02","INDO"
110,122,110,121,12769000,"2022-11-03","INDO"
120,123,117,117,8577900,"2022-11-04","INDO"
117,119,115,116,6767800,"2022-11-07","INDO"
118,119,116,118,3010600,"2022-11-08","INDO"
110,118,110,115,5515900,"2022-11-09","INDO"
111,118,111,115,10048600,"2022-11-10","INDO"
116,122,116,116,21360900,"2022-11-11","INDO"
116,119,115,115,6413700,"2022-11-14","INDO"
115,117,114,114,7950100,"2022-11-15","INDO"
109,115,109,112,6750300,"2022-11-16","INDO"
112,115,111,113,8004900,"2022-11-17","INDO"
117,117,112,112,3083100,"2022-11-18","INDO"
115,115,111,112,4904200,"2022-11-21","INDO"
114,115,110,115,24114100,"2022-11-22","INDO"
116,117,112,113,9206700,"2022-11-23","INDO"
113,116,111,113,11625300,"2022-11-24","INDO"
114,118,113,117,16417600,"2022-11-25","INDO"
118,122,115,120,39211100,"2022-11-28","INDO"
121,125,114,114,40027500,"2022-11-29","INDO"
115,115,111,111,12437200,"2022-11-30","INDO"
115,116,111,112,7162500,"2022-12-01","INDO"
112,115,112,115,4890500,"2022-12-02","INDO"
115,121,114,116,42852200,"2022-12-05","INDO"
116,117,111,112,7731700,"2022-12-06","INDO"
112,113,110,110,6979500,"2022-12-07","INDO"
110,113,103,103,17416500,"2022-12-08","INDO"
98,106,96,98,16161100,"2022-12-09","INDO"
103,103,97,101,16600900,"2022-12-12","INDO"
101,102,97,97,5751300,"2022-12-13","INDO"
97,98,95,95,5388100,"2022-12-14","INDO"
96,98,94,94,5825600,"2022-12-15","INDO"
94,96,92,93,3393600,"2022-12-16","INDO"
94,95,92,93,1948000,"2022-12-19","INDO"
93,97,92,96,5041400,"2022-12-20","INDO"
96,97,92,93,2782100,"2022-12-21","INDO"
93,93,90,92,4681600,"2022-12-22","INDO"
92,99,91,95,20043500,"2022-12-23","INDO"
95,96,92,93,3258100,"2022-12-26","INDO"
92,95,92,94,3024200,"2022-12-27","INDO"
93,95,92,92,2447100,"2022-12-28","INDO"
91,93,91,92,1559000,"2022-12-29","INDO"
87,93,87,91,6355200,"2022-12-30","INDO"
86,91,86,90,1907400,"2023-01-02","INDO"
89,92,89,90,2376100,"2023-01-03","INDO"
86,94,86,90,3003900,"2023-01-04","INDO"
85,91,84,86,7572500,"2023-01-05","INDO"
81,88,81,87,1771900,"2023-01-06","INDO"
87,89,86,87,1550000,"2023-01-09","INDO"
87,93,86,89,11585400,"2023-01-10","INDO"
89,91,88,88,2450100,"2023-01-11","INDO"
88,89,87,88,1798700,"2023-01-12","INDO"
89,90,87,90,2951900,"2023-01-13","INDO"
90,90,88,89,3481800,"2023-01-16","INDO"
89,90,88,89,2113500,"2023-01-17","INDO"
89,91,88,90,2482900,"2023-01-18","INDO"
90,96,90,92,20075200,"2023-01-19","INDO"
92,98,92,98,11555700,"2023-01-20","INDO"
101,107,97,106,30781500,"2023-01-24","INDO"
106,109,100,108,12083100,"2023-01-25","INDO"
108,111,108,111,11691000,"2023-01-26","INDO"
109,113,104,111,22818500,"2023-01-27","INDO"
104,114,104,113,12611700,"2023-01-30","INDO"
107,120,107,115,62328400,"2023-01-31","INDO"
112,115,111,114,10112100,"2023-02-01","INDO"
114,117,109,112,30516200,"2023-02-02","INDO"
113,115,105,105,27012500,"2023-02-03","INDO"
98,105,98,105,17344100,"2023-02-06","INDO"
102,107,102,105,3452300,"2023-02-07","INDO"
100,106,100,106,1956400,"2023-02-08","INDO"
106,107,103,105,3931200,"2023-02-09","INDO"
105,110,103,104,16351200,"2023-02-10","INDO"
105,107,100,107,6275200,"2023-02-13","INDO"
108,108,100,101,19968600,"2023-02-14","INDO"
101,102,100,101,2492600,"2023-02-15","INDO"
101,104,101,103,2906500,"2023-02-16","INDO"
103,104,101,101,4432800,"2023-02-17","INDO"
101,102,99,99,1307900,"2023-02-20","INDO"
99,101,98,100,2129400,"2023-02-21","INDO"
100,102,98,102,1367900,"2023-02-22","INDO"
103,103,99,100,2714900,"2023-02-23","INDO"
100,101,99,99,4403800,"2023-02-24","INDO"
99,101,99,99,2171900,"2023-02-27","INDO"
99,101,98,98,1743700,"2023-02-28","INDO"
99,102,98,101,4235700,"2023-03-01","INDO"
101,102,99,102,5688400,"2023-03-02","INDO"
102,102,99,100,1839400,"2023-03-03","INDO"
100,100,96,98,3481300,"2023-03-06","INDO"
98,99,97,98,2267900,"2023-03-07","INDO"
98,102,97,98,22711700,"2023-03-08","INDO"
98,101,98,98,4913000,"2023-03-09","INDO"
98,99,95,97,5797600,"2023-03-10","INDO"
97,98,96,98,6456500,"2023-03-13","INDO"
98,100,96,97,7803300,"2023-03-14","INDO"
96,98,91,91,16685000,"2023-03-15","INDO"
85,91,85,85,16799900,"2023-03-16","INDO"
80,89,80,87,1681900,"2023-03-17","INDO"
81,90,81,84,2948200,"2023-03-20","INDO"
83,86,83,85,1872300,"2023-03-21","INDO"
86,88,85,87,1307000,"2023-03-24","INDO"
88,91,87,89,2070900,"2023-03-27","INDO"
92,101,89,90,35503100,"2023-03-28","INDO"
91,94,89,89,3989800,"2023-03-29","INDO"
90,91,89,89,2073800,"2023-03-30","INDO"
89,91,88,88,1014400,"2023-03-31","INDO"
89,94,87,92,2636300,"2023-04-03","INDO"
91,93,89,90,1719100,"2023-04-04","INDO"
92,92,89,90,1692400,"2023-04-05","INDO"
90,91,89,89,2301700,"2023-04-06","INDO"
89,92,89,90,3594000,"2023-04-10","INDO"
90,91,88,89,1750000,"2023-04-11","INDO"
89,93,89,89,2577400,"2023-04-12","INDO"
90,91,90,90,930100,"2023-04-13","INDO"
90,91,89,89,1742200,"2023-04-14","INDO"
89,92,88,88,3395000,"2023-04-17","INDO"
89,89,85,85,4155100,"2023-04-18","INDO"
85,89,84,88,2684400,"2023-04-26","INDO"
89,90,87,87,1559200,"2023-04-27","INDO"
88,91,88,91,1368900,"2023-04-28","INDO"
93,103,93,101,32568500,"2023-05-02","INDO"
102,102,98,100,5824100,"2023-05-03","INDO"
100,101,97,99,4606400,"2023-05-04","INDO"
99,104,97,97,8383300,"2023-05-05","INDO"
97,101,96,98,5923000,"2023-05-08","INDO"
99,100,96,97,2309100,"2023-05-09","INDO"
98,100,97,98,4457600,"2023-05-10","INDO"
99,99,97,98,2731500,"2023-05-11","INDO"
98,104,97,101,9939600,"2023-05-12","INDO"
101,107,101,103,18161400,"2023-05-15","INDO"
103,106,102,103,4492500,"2023-05-16","INDO"
97,105,97,100,4622100,"2023-05-17","INDO"
101,101,95,98,5269100,"2023-05-19","INDO"
97,102,96,98,7302600,"2023-05-22","INDO"
98,100,97,97,2753900,"2023-05-23","INDO"
94,100,94,97,2214000,"2023-05-24","INDO"
92,99,92,96,2395300,"2023-05-25","INDO"
96,99,95,96,1884700,"2023-05-26","INDO"
97,98,95,96,1345200,"2023-05-29","INDO"
91,97,91,96,2234800,"2023-05-30","INDO"
94,96,94,94,2194100,"2023-05-31","INDO"
89,97,89,95,1426500,"2023-06-05","INDO"
95,98,95,95,1759000,"2023-06-06","INDO"
96,96,94,95,1322200,"2023-06-07","INDO"
95,96,95,96,2498200,"2023-06-08","INDO"
96,96,92,95,2394100,"2023-06-09","INDO"
95,97,94,94,2175700,"2023-06-12","INDO"
94,96,94,95,2472200,"2023-06-13","INDO"
94,97,94,94,1930900,"2023-06-14","INDO"
94,99,94,97,28184200,"2023-06-15","INDO"
98,98,95,97,3706600,"2023-06-16","INDO"
97,98,96,96,3902800,"2023-06-19","INDO"
96,98,95,95,6063300,"2023-06-20","INDO"
96,97,95,96,2869100,"2023-06-21","INDO"
96,97,96,96,1994400,"2023-06-22","INDO"
96,97,95,95,2896200,"2023-06-23","INDO"
95,96,95,95,1258100,"2023-06-26","INDO"
95,97,94,96,3294700,"2023-06-27","INDO"
96,99,96,97,4108500,"2023-07-03","INDO"
97,98,95,95,2476300,"2023-07-04","INDO"
95,96,94,95,4158600,"2023-07-05","INDO"
96,97,95,96,2681000,"2023-07-06","INDO"
96,98,96,96,3326600,"2023-07-07","INDO"
101,101,96,97,852100,"2023-07-10","INDO"
97,100,96,98,5903700,"2023-07-11","INDO"
99,104,98,102,8047200,"2023-07-12","INDO"
102,104,99,100,4171600,"2023-07-13","INDO"
101,108,101,103,16265300,"2023-07-14","INDO"
101,106,101,105,8172100,"2023-07-17","INDO"
105,113,104,111,22366700,"2023-07-18","INDO"
105,115,105,111,12526800,"2023-07-20","INDO"
106,112,106,108,7523600,"2023-07-21","INDO"
109,110,103,104,9222600,"2023-07-24","INDO"
104,107,101,101,10187900,"2023-07-25","INDO"
101,105,101,102,4316300,"2023-07-26","INDO"
96,104,96,103,2099100,"2023-07-27","INDO"
97,103,97,101,2235800,"2023-07-28","INDO"
101,103,100,103,1686600,"2023-07-31","INDO"
98,102,98,101,4416400,"2023-08-01","INDO"
101,101,99,100,1289500,"2023-08-02","INDO"
99,101,98,99,2651200,"2023-08-03","INDO"
99,99,93,97,5842900,"2023-08-04","INDO"
97,100,95,99,4626800,"2023-08-07","INDO"
99,99,97,97,1424900,"2023-08-08","INDO"
98,99,96,97,823600,"2023-08-09","INDO"
99,99,95,97,1659500,"2023-08-10","INDO"
96,97,95,97,596000,"2023-08-11","INDO"
97,98,96,97,1458300,"2023-08-14","INDO"
97,98,96,97,1264300,"2023-08-15","INDO"
96,97,95,97,533200,"2023-08-16","INDO"
97,97,95,96,872800,"2023-08-18","INDO"
96,103,95,99,5229800,"2023-08-21","INDO"
100,107,100,103,13505900,"2023-08-22","INDO"
104,105,101,102,3392200,"2023-08-23","INDO"
102,103,101,101,1204100,"2023-08-24","INDO"
102,102,100,101,514500,"2023-08-25","INDO"
101,102,100,100,637200,"2023-08-28","INDO"
100,102,99,101,1357200,"2023-08-29","INDO"
101,101,98,98,2027500,"2023-08-30","INDO"
98,99,95,98,3263400,"2023-08-31","INDO"
99,99,95,95,7769500,"2023-09-01","INDO"
96,98,95,95,3339100,"2023-09-04","INDO"
95,97,95,96,2245500,"2023-09-05","INDO"
96,98,95,97,3724200,"2023-09-06","INDO"
97,98,96,96,1622500,"2023-09-07","INDO"
97,98,96,96,834400,"2023-09-08","INDO"
97,100,97,99,2177500,"2023-09-11","INDO"
99,100,98,100,542400,"2023-09-12","INDO"
100,103,96,96,13251600,"2023-09-13","INDO"
96,101,96,99,8530300,"2023-09-14","INDO"
99,100,97,97,5534000,"2023-09-15","INDO"
98,98,96,98,1428200,"2023-09-18","INDO"
97,97,96,96,886600,"2023-09-19","INDO"
96,98,96,97,1118900,"2023-09-20","INDO"
98,98,96,97,239300,"2023-09-21","INDO"
97,98,96,97,1000800,"2023-09-22","INDO"
97,98,95,96,2622800,"2023-09-25","INDO"
97,97,95,96,1873400,"2023-09-26","INDO"
96,101,95,95,18953600,"2023-09-27","INDO"
95,97,95,95,1442200,"2023-09-29","INDO"
95,97,95,95,1363100,"2023-10-02","INDO"
96,97,95,95,1802100,"2023-10-03","INDO"
95,97,95,95,2226300,"2023-10-04","INDO"
95,98,95,97,1471300,"2023-10-05","INDO"
97,98,96,96,2205000,"2023-10-06","INDO"
96,97,95,96,1796100,"2023-10-09","INDO"
96,97,95,97,2006700,"2023-10-10","INDO"
98,98,96,98,641500,"2023-10-11","INDO"
98,99,97,97,461900,"2023-10-12","INDO"
98,98,95,96,3991800,"2023-10-13","INDO"
96,97,95,97,429700,"2023-10-16","INDO"
97,97,95,96,3708200,"2023-10-17","INDO"
96,97,95,96,2135300,"2023-10-18","INDO"
96,96,95,95,1272400,"2023-10-19","INDO"
95,97,94,95,5817000,"2023-10-20","INDO"
95,97,95,97,1284600,"2023-10-23","INDO"
97,97,96,97,49400,"2023-10-24","INDO"
97,97,96,96,650800,"2023-10-25","INDO"
96,97,95,97,4431500,"2023-10-26","INDO"
97,98,95,96,5873500,"2023-10-27","INDO"
96,98,96,96,1143400,"2023-10-30","INDO"
96,98,96,97,2097900,"2023-10-31","INDO"
96,98,95,95,3236700,"2023-11-01","INDO"
96,97,95,96,1037900,"2023-11-02","INDO"
96,97,95,96,1876400,"2023-11-03","INDO"
96,97,95,96,3271600,"2023-11-06","INDO"
97,97,95,95,913100,"2023-11-07","INDO"
96,97,95,96,3217300,"2023-11-08","INDO"
97,97,96,96,509900,"2023-11-09","INDO"
96,98,95,95,418300,"2023-11-10","INDO"
95,96,93,95,955000,"2023-11-13","INDO"
95,96,94,95,698400,"2023-11-14","INDO"
95,95,91,92,6900100,"2023-11-15","INDO"
92,94,92,93,425500,"2023-11-16","INDO"
93,94,91,91,1192900,"2023-11-17","INDO"
91,95,91,91,3604300,"2023-11-20","INDO"
91,93,91,93,89200,"2023-11-21","INDO"
92,94,91,92,461900,"2023-11-22","INDO"
92,93,92,93,4341400,"2023-11-23","INDO"
93,94,92,94,1625400,"2023-11-24","INDO"
93,93,92,93,342500,"2023-11-27","INDO"
93,93,92,93,89000,"2023-11-28","INDO"
92,93,92,92,677200,"2023-11-29","INDO"
92,93,91,92,514500,"2023-11-30","INDO"
92,92,91,91,2447200,"2023-12-01","INDO"
91,93,91,92,806400,"2023-12-04","INDO"
92,92,91,91,792600,"2023-12-05","INDO"
91,92,90,90,1787100,"2023-12-06","INDO"
90,91,90,90,1154700,"2023-12-07","INDO"
90,91,90,90,1022600,"2023-12-08","INDO"
90,92,90,91,507100,"2023-12-11","INDO"
90,92,89,90,588400,"2023-12-12","INDO"
90,92,90,90,335400,"2023-12-13","INDO"
91,92,90,92,115300,"2023-12-14","INDO"
91,92,90,91,220200,"2023-12-15","INDO"
91,91,90,91,7055300,"2023-12-18","INDO"
91,91,90,91,352500,"2023-12-19","INDO"
90,91,90,91,217600,"2023-12-20","INDO"
90,91,89,90,630400,"2023-12-21","INDO"
90,98,90,91,9416200,"2023-12-22","INDO"
91,91,90,90,569800,"2023-12-27","INDO"
90,91,89,90,2763200,"2023-12-28","INDO"
89,91,89,89,579900,"2023-12-29","INDO"
90,91,89,90,390800,"2024-01-02","INDO"
90,91,89,90,236800,"2024-01-03","INDO"
90,91,89,90,167700,"2024-01-04","INDO"
91,93,90,92,1109500,"2024-01-05","INDO"
92,92,89,90,1206000,"2024-01-08","INDO"
90,90,89,89,165000,"2024-01-09","INDO"
90,91,89,90,271000,"2024-01-10","INDO"
90,91,90,90,254100,"2024-01-11","INDO"
90,91,89,90,184900,"2024-01-12","INDO"
90,91,89,90,2148100,"2024-01-15","INDO"
90,91,89,90,1509200,"2024-01-16","INDO"
90,90,89,89,427900,"2024-01-17","INDO"
89,90,89,90,1059700,"2024-01-18","INDO"
90,96,90,92,4721600,"2024-01-19","INDO"
91,93,90,91,1031100,"2024-01-22","INDO"
91,94,90,91,2882400,"2024-01-23","INDO"
92,94,92,94,893800,"2024-01-24","INDO"
94,94,88,90,4071100,"2024-01-25","INDO"
90,95,90,95,5774800,"2024-01-26","INDO"
95,96,93,96,6098200,"2024-01-29","INDO"
96,96,95,95,2112700,"2024-01-30","INDO"
96,96,95,95,2210300,"2024-01-31","INDO"
95,95,93,93,446100,"2024-02-01","INDO"
93,94,92,93,426700,"2024-02-02","INDO"
94,98,92,95,3540700,"2024-02-05","INDO"
95,98,93,94,2916400,"2024-02-06","INDO"
94,97,93,95,8778600,"2024-02-07","INDO"
96,96,93,95,418100,"2024-02-12","INDO"
96,96,94,94,82200,"2024-02-13","INDO"
95,96,94,95,1199700,"2024-02-15","INDO"
95,95,92,93,236500,"2024-02-16","INDO"
93,104,93,97,11454100,"2024-02-19","INDO"
98,99,95,96,647000,"2024-02-20","INDO"
90,97,90,93,724800,"2024-02-21","INDO"
91,95,91,95,48200,"2024-02-22","INDO"
89,95,89,93,632500,"2024-02-23","INDO"
89,95,89,93,25000,"2024-02-26","INDO"
95,95,92,94,110400,"2024-02-27","INDO"
95,95,93,94,141200,"2024-02-28","INDO"
93,101,93,100,3384000,"2024-02-29","INDO"
100,100,94,97,2690500,"2024-03-01","INDO"
97,101,97,100,1685700,"2024-03-04","INDO"
100,102,96,101,2324100,"2024-03-05","INDO"
98,101,98,100,2150000,"2024-03-06","INDO"
100,105,100,103,4551200,"2024-03-07","INDO"
103,106,101,104,2296400,"2024-03-08","INDO"
104,106,103,104,1345700,"2024-03-13","INDO"
105,106,103,104,2235600,"2024-03-14","INDO"
103,107,101,106,4096500,"2024-03-15","INDO"
106,120,105,110,27827700,"2024-03-18","INDO"
110,115,105,110,5901000,"2024-03-19","INDO"
111,112,108,108,1224600,"2024-03-20","INDO"
108,110,108,108,788300,"2024-03-21","INDO"
108,114,108,110,3204700,"2024-03-22","INDO"
112,112,106,107,1885100,"2024-03-25","INDO"
108,108,103,103,1515600,"2024-03-26","INDO"
102,106,101,102,556400,"2024-03-27","INDO"
102,104,101,102,302600,"2024-03-28","INDO"
101,104,101,102,1042000,"2024-04-01","INDO"
101,102,100,100,1829900,"2024-04-02","INDO"
100,102,100,100,1524200,"2024-04-03","INDO"
100,101,99,100,1740200,"2024-04-04","INDO"
100,101,100,101,241400,"2024-04-05","INDO"
101,101,99,100,1351700,"2024-04-16","INDO"
99,103,98,98,1551000,"2024-04-17","INDO"
100,100,99,100,95800,"2024-04-18","INDO"
100,101,99,100,522000,"2024-04-19","INDO"
100,103,99,100,164800,"2024-04-22","INDO"
100,101,99,100,160200,"2024-04-23","INDO"
100,100,99,99,57300,"2024-04-24","INDO"
99,100,99,100,179600,"2024-04-25","INDO"
99,100,99,100,375100,"2024-04-26","INDO"
99,103,99,102,669500,"2024-04-29","INDO"
102,103,100,101,456400,"2024-04-30","INDO"
101,101,98,98,2371800,"2024-05-02","INDO"
99,99,98,99,2134800,"2024-05-03","INDO"
100,102,100,101,217100,"2024-05-06","INDO"
101,101,99,100,152600,"2024-05-07","INDO"
100,118,100,114,23775700,"2024-05-08","INDO"
114,127,112,112,30404400,"2024-05-13","INDO"
112,118,108,108,5876400,"2024-05-14","INDO"
108,110,104,107,1380000,"2024-05-15","INDO"
108,109,103,105,1543500,"2024-05-16","INDO"
105,107,104,105,442400,"2024-05-17","INDO"
104,105,103,103,354400,"2024-05-20","INDO"
105,105,104,104,70500,"2024-05-21","INDO"
105,105,102,102,406100,"2024-05-22","INDO"
101,103,100,102,1774800,"2024-05-27","INDO"
102,105,102,104,793400,"2024-05-28","INDO"
103,114,103,106,1372100,"2024-05-29","INDO"
106,106,105,105,162700,"2024-05-30","INDO"
105,105,100,102,1469400,"2024-05-31","INDO"
103,104,101,101,237000,"2024-06-03","INDO"
102,104,101,103,111200,"2024-06-04","INDO"
104,104,100,103,602700,"2024-06-05","INDO"
103,103,101,102,190900,"2024-06-06","INDO"
101,103,101,102,598800,"2024-06-07","INDO"
101,102,101,101,344100,"2024-06-10","INDO"
102,102,100,101,162200,"2024-06-11","INDO"
100,102,100,100,563400,"2024-06-12","INDO"
101,101,100,101,49700,"2024-06-13","INDO"
101,101,99,99,657700,"2024-06-14","INDO"
99,101,99,101,155500,"2024-06-19","INDO"
101,101,99,100,276000,"2024-06-20","INDO"
100,101,99,101,128400,"2024-06-21","INDO"
99,108,99,102,9e+05,"2024-06-24","INDO"
101,103,99,100,305500,"2024-06-25","INDO"
101,102,99,100,262800,"2024-06-26","INDO"
100,101,99,101,320200,"2024-06-27","INDO"
100,101,98,100,1121500,"2024-06-28","INDO"
100,101,98,99,903000,"2024-07-01","INDO"
99,100,98,100,53700,"2024-07-02","INDO"
100,100,99,99,403100,"2024-07-03","INDO"
100,104,99,101,586200,"2024-07-04","INDO"
101,103,98,99,254600,"2024-07-05","INDO"
99,100,98,100,504500,"2024-07-08","INDO"
100,100,98,98,278800,"2024-07-09","INDO"
98,100,97,98,4187800,"2024-07-10","INDO"
99,100,98,98,234000,"2024-07-11","INDO"
99,100,98,100,126400,"2024-07-12","INDO"
99,99,99,99,313300,"2024-07-15","INDO"
100,101,99,100,166300,"2024-07-16","INDO"
100,106,99,99,643600,"2024-07-17","INDO"
100,100,99,99,748700,"2024-07-18","INDO"
99,100,98,100,638100,"2024-07-19","INDO"
99,100,98,99,272700,"2024-07-22","INDO"
99,100,98,98,229400,"2024-07-23","INDO"
99,100,99,99,157100,"2024-07-24","INDO"
99,100,98,99,15400,"2024-07-25","INDO"
98,100,98,98,676700,"2024-07-26","INDO"
98,99,98,98,665300,"2024-07-29","INDO"
99,99,97,99,1051000,"2024-07-30","INDO"
99,100,98,98,2233200,"2024-07-31","INDO"
98,99,98,99,125600,"2024-08-01","INDO"
99,100,98,100,650700,"2024-08-02","INDO"
100,100,97,98,1109000,"2024-08-05","INDO"
98,98,97,98,146400,"2024-08-06","INDO"
97,98,97,98,3701000,"2024-08-07","INDO"
98,106,98,100,2700600,"2024-08-08","INDO"
100,101,99,100,412800,"2024-08-09","INDO"
100,100,99,100,171600,"2024-08-12","INDO"
100,100,98,99,848200,"2024-08-13","INDO"
98,99,98,98,711600,"2024-08-14","INDO"
99,100,98,99,369800,"2024-08-15","INDO"
99,99,97,98,1332400,"2024-08-16","INDO"
98,100,97,99,921800,"2024-08-19","INDO"
99,100,98,100,523400,"2024-08-20","INDO"
100,102,100,100,627200,"2024-08-21","INDO"
107,108,99,101,459000,"2024-08-22","INDO"
101,106,100,105,1266900,"2024-08-23","INDO"
105,106,103,104,805400,"2024-08-26","INDO"
104,106,102,103,526000,"2024-08-27","INDO"
103,111,103,105,4189200,"2024-08-28","INDO"
106,107,104,105,687800,"2024-08-29","INDO"
104,105,102,103,362900,"2024-08-30","INDO"
103,106,100,100,1024300,"2024-09-02","INDO"
100,107,100,105,3387400,"2024-09-03","INDO"
105,125,104,121,53915100,"2024-09-04","INDO"
121,123,113,115,10304200,"2024-09-05","INDO"
115,127,111,116,35120700,"2024-09-06","INDO"
111,121,111,120,6552500,"2024-09-09","INDO"
110,126,110,115,15941000,"2024-09-10","INDO"
115,118,114,115,2330800,"2024-09-11","INDO"
117,117,112,114,3246700,"2024-09-12","INDO"
114,115,111,111,3006800,"2024-09-13","INDO"
121,121,109,112,1620900,"2024-09-17","INDO"
119,119,105,106,5407900,"2024-09-18","INDO"
115,115,105,106,1631300,"2024-09-19","INDO"
114,114,104,105,1349300,"2024-09-20","INDO"
109,109,105,105,1071200,"2024-09-23","INDO"
113,113,104,106,1638400,"2024-09-24","INDO"
106,106,102,104,1731800,"2024-09-25","INDO"
103,106,102,103,660000,"2024-09-26","INDO"
109,109,100,103,1916800,"2024-09-27","INDO"
108,108,101,103,2201000,"2024-09-30","INDO"
109,109,101,103,864100,"2024-10-01","INDO"
109,109,101,103,1273600,"2024-10-02","INDO"
103,106,103,105,2325100,"2024-10-03","INDO"
105,107,102,105,547700,"2024-10-04","INDO"
103,105,103,103,755500,"2024-10-07","INDO"
102,104,102,104,280000,"2024-10-08","INDO"
103,104,102,103,796100,"2024-10-09","INDO"
102,103,101,101,518700,"2024-10-10","INDO"
102,103,101,102,550000,"2024-10-11","INDO"
102,103,101,103,326500,"2024-10-14","INDO"
103,108,101,105,3427800,"2024-10-15","INDO"
105,105,103,103,1388400,"2024-10-16","INDO"
103,104,102,103,459400,"2024-10-17","INDO"
103,103,101,102,506600,"2024-10-18","INDO"
103,106,102,103,1145400,"2024-10-21","INDO"
103,104,102,104,1963300,"2024-10-22","INDO"
104,104,102,103,1701600,"2024-10-23","INDO"
104,108,102,105,1894700,"2024-10-24","INDO"
106,106,104,105,1541500,"2024-10-25","INDO"
107,107,104,105,1171200,"2024-10-28","INDO"
106,106,104,105,223800,"2024-10-29","INDO"
105,106,104,104,688800,"2024-10-30","INDO"
105,105,103,103,890600,"2024-10-31","INDO"
103,104,103,104,154700,"2024-11-01","INDO"