{"run_id": "20261104T050131570266Z", "started_at": "2026-11-04T05:01:31.570266+00:00", "finished_at": "2026-11-04T05:03:45.192956+00:00", "status": "COMPLETED", "target_week_end": "2026-11-06", "method": {"lookback": 10, "smooth_k": 3, "signal_d": 3, "settings": [[10, 3, 3], [10, 5, 5]], "threshold": 20, "filter_order": ["market_cap_idr > 1000000000000", "k < 20 AND d < 20 AND k5 < 20 AND d5 < 20", "cross_status == UP (cross tab only)"], "operator": "<", "timezone": "Asia/Jakarta", "candle_mode": "latest_available", "close_cutoff": "Friday 18:00 WIB only labels candle closed; current week participates before close", "price_basis": "Same-session last quote; fallback to latest complete daily OHLC close if quote unavailable or dates differ", "refresh_policy": "On request; UI can auto scan 5 minutes after last completion during weekday 09:00-16:30 WIB", "feed_note": "Provider snapshot, potentially delayed; not a streaming tick feed"}, "results": [{"ticker": "AADI", "name": "Pt Adaro Andalan Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/AADI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/AADI.JK/history/", "fetched_at": "2026-11-04T05:01:33.460696+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/AADI.json.gz", "sha256": "56f43efae97b382cc17979d1ac3f022f0172a54ad8cc7d0625c1b4d4e44f646f", "k5": 47.61770535129183, "d5": 58.45516542739638, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 10350.0, "high": 11400.0, "low": 10125.0, "close": 11300.0, "volume": 99755600, "sessions": 5, "raw_k": 87.42138364779875, "k": 75.83506932705077, "d": 79.10718709622681, "k5": 80.85593944850913, "d5": 84.72200496099383}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 11450.0, "high": 11450.0, "low": 10750.0, "close": 10850.0, "volume": 46230300, "sessions": 5, "raw_k": 70.3125, "k": 72.20986305642371, "d": 74.51462944022643, "k5": 76.84615029188265, "d5": 82.4383075198988}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 11000.0, "high": 11650.0, "low": 10800.0, "close": 11600.0, "volume": 52094800, "sessions": 4, "raw_k": 93.10344827586206, "k": 83.61244397455361, "d": 77.21912545267604, "k5": 78.18423125140288, "d5": 80.57973961929666}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 11000.0, "high": 11125.0, "low": 9425.0, "close": 9425.0, "volume": 87414300, "sessions": 5, "raw_k": 0.0, "k": 54.47198275862069, "d": 70.09809659653267, "k5": 61.94660748902665, "d5": 75.7348941435686}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 9375.0, "high": 9700.0, "low": 8825.0, "close": 9175.0, "volume": 54192300, "sessions": 3, "raw_k": 11.764705882352942, "k": 34.95605138607167, "d": 57.680159373081985, "k5": 52.52040756120275, "d5": 70.07066720840481}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 9075.0, "high": 9125.0, "low": 7750.0, "close": 8225.0, "volume": 161876700, "sessions": 5, "raw_k": 11.728395061728396, "k": 7.8310336480271125, "d": 32.41968926423983, "k5": 37.38180984398868, "d5": 61.37584128750073}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 8200.0, "high": 8475.0, "low": 8100.0, "close": 8400.0, "volume": 42123500, "sessions": 3, "raw_k": 16.049382716049383, "k": 13.18082788671024, "d": 18.655970973603008, "k5": 26.529186387198557, "d5": 51.312448506563896}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 8400.0, "high": 8425.0, "low": 7400.0, "close": 7575.0, "volume": 80305500, "sessions": 4, "raw_k": 3.977272727272727, "k": 10.585016835016836, "d": 10.532292789918062, "k5": 8.703951277480689, "d5": 37.41639251177946}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 7400.0, "high": 8850.0, "low": 7000.0, "close": 8650.0, "volume": 81104700, "sessions": 5, "raw_k": 35.483870967741936, "k": 18.503508803688018, "d": 14.089784508471697, "k5": 15.800725471029077, "d5": 28.18721610817995}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 8600.0, "high": 8600.0, "low": 7875.0, "close": 7875.0, "volume": 108275700, "sessions": 4, "raw_k": 18.817204301075268, "k": 19.426115998696645, "d": 16.171547212467164, "k5": 17.21122515477354, "d5": 21.12537962689411}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 8000.0, "high": 8275.0, "low": 7900.0, "close": 8050.0, "volume": 76439000, "sessions": 5, "raw_k": 22.580645161290324, "k": 25.627240143369175, "d": 21.18562164858461, "k5": 19.381675174685927, "d5": 17.525352693033557}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 8050.0, "high": 8100.0, "low": 7725.0, "close": 7975.0, "volume": 51553900, "sessions": 5, "raw_k": 20.967741935483872, "k": 20.788530465949822, "d": 21.947295536005214, "k5": 20.365347018572827, "d5": 16.29258481930841}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 7975.0, "high": 8225.0, "low": 7950.0, "close": 8175.0, "volume": 29640700, "sessions": 5, "raw_k": 28.484848484848484, "k": 24.01107852720756, "d": 23.475616378842187, "k5": 25.26686217008798, "d5": 19.60516699782987}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 8200.0, "high": 8800.0, "low": 8100.0, "close": 8750.0, "volume": 43748000, "sessions": 5, "raw_k": 64.81481481481481, "k": 38.08913507838239, "d": 27.629581357179926, "k5": 31.13305093950255, "d5": 22.671632091524565}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 8800.0, "high": 9200.0, "low": 8700.0, "close": 8825.0, "volume": 48737200, "sessions": 5, "raw_k": 82.95454545454545, "k": 58.75140291806958, "d": 40.283872174553174, "k5": 43.96051917019659, "d5": 28.021490894609173}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 8825.0, "high": 9375.0, "low": 8750.0, "close": 9225.0, "volume": 50557800, "sessions": 5, "raw_k": 93.6842105263158, "k": 80.48452359855868, "d": 59.10835386500355, "k5": 58.18123224320168, "d5": 35.78140230831232}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 9300.0, "high": 9300.0, "low": 8950.0, "close": 9175.0, "volume": 36929700, "sessions": 5, "raw_k": 91.57894736842105, "k": 89.40590111642744, "d": 76.2139425443519, "k5": 72.30347332978911, "d5": 46.16902757055558}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 9200.0, "high": 9450.0, "low": 9025.0, "close": 9425.0, "volume": 39505800, "sessions": 5, "raw_k": 98.9795918367347, "k": 94.74758324382385, "d": 88.21266931960332, "k5": 86.40242200016635, "d5": 58.396139536571255}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 9425.0, "high": 10000.0, "low": 9250.0, "close": 9800.0, "volume": 48608800, "sessions": 4, "raw_k": 91.20879120879121, "k": 93.92244347131566, "d": 92.69197594385565, "k5": 91.68121727896164, "d5": 70.50577280446308}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 9800.0, "high": 10325.0, "low": 9775.0, "close": 10225.0, "volume": 33321100, "sessions": 4, "raw_k": 96.15384615384616, "k": 95.44740973312402, "d": 94.70581214942119, "k5": 94.32107741882177, "d5": 80.57788445418811}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 10525.0, "high": 11375.0, "low": 10450.0, "close": 11250.0, "volume": 76625900, "sessions": 5, "raw_k": 96.57534246575342, "k": 94.64599327613026, "d": 94.67194882685665, "k5": 94.8993038067093, "d5": 87.92149876688964}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 11250.0, "high": 12925.0, "low": 11250.0, "close": 12225.0, "volume": 87447300, "sessions": 5, "raw_k": 85.92964824120602, "k": 92.88627895360186, "d": 94.32656065428539, "k5": 93.7694439812663, "d5": 92.21469289718507}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 12400.0, "high": 12475.0, "low": 11750.0, "close": 11975.0, "volume": 46552700, "sessions": 5, "raw_k": 80.31088082901555, "k": 87.60529051199167, "d": 91.71252091390794, "k5": 90.03570177972247, "d5": 92.94134885309629}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 11975.0, "high": 11975.0, "low": 11000.0, "close": 11250.0, "volume": 33417400, "sessions": 5, "raw_k": 60.35502958579882, "k": 75.53185288534013, "d": 85.34114078364455, "k5": 83.86494945512399, "d5": 91.37809528832877}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 11275.0, "high": 11850.0, "low": 10725.0, "close": 11550.0, "volume": 55652300, "sessions": 5, "raw_k": 67.06586826347305, "k": 69.24392622609581, "d": 77.46035654114253, "k5": 78.04735387704937, "d5": 88.1233505799743}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 11600.0, "high": 12375.0, "low": 11450.0, "close": 11800.0, "volume": 29580900, "sessions": 5, "raw_k": 71.69811320754717, "k": 66.37300368560635, "d": 70.3829275990141, "k5": 73.07190802540812, "d5": 83.75787142371405}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 11875.0, "high": 11925.0, "low": 9625.0, "close": 9900.0, "volume": 67262100, "sessions": 5, "raw_k": 22.435897435897434, "k": 53.733292968972556, "d": 63.11674096022491, "k5": 60.373157864346396, "d5": 77.07861420033007}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 9500.0, "high": 11800.0, "low": 9500.0, "close": 11375.0, "volume": 109582100, "sessions": 5, "raw_k": 57.82312925170068, "k": 50.652379965048425, "d": 56.919558873209105, "k5": 55.87560754888343, "d5": 70.24659535416227}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 11375.0, "high": 12050.0, "low": 10900.0, "close": 11475.0, "volume": 78208100, "sessions": 5, "raw_k": 57.66423357664234, "k": 45.974420088080144, "d": 50.12003100736704, "k5": 55.33744834705213, "d5": 64.5410951325479}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 10800.0, "high": 11075.0, "low": 10225.0, "close": 10475.0, "volume": 69602800, "sessions": 3, "raw_k": 28.467153284671532, "k": 47.98483870433819, "d": 48.20387958582225, "k5": 47.61770535129183, "d5": 58.45516542739638}], "weekly_count": 100, "k": 47.98483870433819, "d": 48.20387958582225, "price": 10475.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 453, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:05+07:00", "quote_age_seconds": 628.4641699790955, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 45.974420088080144, "previous_d": 50.12003100736704, "cross_provisional": true, "market_cap_idr": 83319745361328, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "AALI", "name": "PT Astra Agro Lestari Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/AALI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/AALI.JK/history/", "fetched_at": "2026-11-04T05:01:33.796228+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/AALI.json.gz", "sha256": "2f1981c6eab4ce8f0129032dee31ebf457adb37f19d3d9d0c30de07ed2794457", "k5": 77.59348253713276, "d5": 75.76662748179615, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 7825.0, "high": 8350.0, "low": 7775.0, "close": 8350.0, "volume": 12280600, "sessions": 5, "raw_k": 100.0, "k": 95.80864603906078, "d": 82.26200874615078, "k5": 79.15785669106353, "d5": 62.236061499126905}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 8350.0, "high": 8500.0, "low": 7975.0, "close": 8100.0, "volume": 12010800, "sessions": 5, "raw_k": 71.42857142857143, "k": 88.32565284178186, "d": 89.23268232023992, "k5": 84.42396313364056, "d5": 68.55831186757239}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 8075.0, "high": 8375.0, "low": 7850.0, "close": 8100.0, "volume": 11601200, "sessions": 4, "raw_k": 71.42857142857143, "k": 80.95238095238095, "d": 88.36222661107452, "k5": 86.05661619486504, "d5": 75.29717025853724}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 8100.0, "high": 8500.0, "low": 8000.0, "close": 8050.0, "volume": 10803000, "sessions": 5, "raw_k": 67.85714285714286, "k": 70.23809523809524, "d": 79.83870967741935, "k5": 80.85253456221199, "d5": 79.6539033856034}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 8050.0, "high": 8250.0, "low": 7600.0, "close": 7600.0, "volume": 5778600, "sessions": 3, "raw_k": 34.54545454545455, "k": 57.943722943722946, "d": 69.71139971139972, "k5": 69.05194805194806, "d5": 79.90858372674583}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 7575.0, "high": 7575.0, "low": 6275.0, "close": 6600.0, "volume": 24805300, "sessions": 5, "raw_k": 14.606741573033707, "k": 39.00311299187704, "d": 55.72831039123174, "k5": 51.97329636655479, "d5": 74.47167166184408}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 6600.0, "high": 6850.0, "low": 6400.0, "close": 6475.0, "volume": 19885000, "sessions": 3, "raw_k": 8.98876404494382, "k": 19.38032005447736, "d": 38.775718663359115, "k5": 39.485334889829275, "d5": 65.48394601308183}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 6550.0, "high": 6875.0, "low": 6100.0, "close": 6375.0, "volume": 15593300, "sessions": 4, "raw_k": 11.458333333333334, "k": 11.684612983770288, "d": 23.356015343374896, "k5": 27.49128727078165, "d5": 53.77088022826515}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 6300.0, "high": 6325.0, "low": 5825.0, "close": 6175.0, "volume": 13810300, "sessions": 5, "raw_k": 13.08411214953271, "k": 11.177069842603288, "d": 14.08066762695031, "k5": 16.536681129259627, "d5": 40.907709541674684}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 6200.0, "high": 6325.0, "low": 6075.0, "close": 6175.0, "volume": 12218800, "sessions": 4, "raw_k": 13.08411214953271, "k": 12.542185877466252, "d": 11.80128956794661, "k5": 12.244412650075256, "d5": 29.54620246130012}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 6350.0, "high": 6350.0, "low": 5850.0, "close": 5875.0, "volume": 9791800, "sessions": 5, "raw_k": 1.8691588785046729, "k": 9.345794392523365, "d": 11.021683370864302, "k5": 9.69689611116945, "d5": 21.09092241022305}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 5875.0, "high": 6100.0, "low": 5875.0, "close": 6025.0, "volume": 5410200, "sessions": 5, "raw_k": 7.4766355140186915, "k": 7.4766355140186915, "d": 9.788205261336103, "k5": 9.394470404984423, "d5": 15.072749513254081}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 6050.0, "high": 6450.0, "low": 6000.0, "close": 6300.0, "volume": 6438300, "sessions": 5, "raw_k": 17.757009345794394, "k": 9.034267912772586, "d": 8.618899273104882, "k5": 10.654205607476637, "d5": 11.705333180593078}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 6325.0, "high": 6450.0, "low": 6275.0, "close": 6450.0, "volume": 2969100, "sessions": 5, "raw_k": 25.77319587628866, "k": 17.00228024536725, "d": 11.171061224052842, "k5": 13.192022352827825, "d5": 11.036401425306718}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 6450.0, "high": 6700.0, "low": 6400.0, "close": 6525.0, "volume": 5884200, "sessions": 5, "raw_k": 40.0, "k": 27.84340174069435, "d": 17.959983299611395, "k5": 18.575199922921282, "d5": 12.302558879875923}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 6500.0, "high": 6975.0, "low": 6425.0, "close": 6875.0, "volume": 6137100, "sessions": 5, "raw_k": 91.30434782608695, "k": 52.3591812341252, "d": 32.4016210733956, "k5": 36.46223771243774, "d5": 17.65562720012958}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 6900.0, "high": 7325.0, "low": 6825.0, "close": 7325.0, "volume": 6741300, "sessions": 5, "raw_k": 100.0, "k": 77.10144927536231, "d": 52.43467741672729, "k5": 54.966910609634, "d5": 26.770115241059493}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 7350.0, "high": 7475.0, "low": 7075.0, "close": 7475.0, "volume": 7537100, "sessions": 5, "raw_k": 100.0, "k": 97.10144927536231, "d": 75.52069326161661, "k5": 71.41550874047513, "d5": 38.9223758676592}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 7475.0, "high": 8025.0, "low": 7375.0, "close": 7900.0, "volume": 6904300, "sessions": 4, "raw_k": 94.25287356321839, "k": 98.08429118773945, "d": 90.76239657948803, "k5": 85.11144427786107, "d5": 53.306260252665844}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 7900.0, "high": 8075.0, "low": 7700.0, "close": 7975.0, "volume": 6420600, "sessions": 4, "raw_k": 95.50561797752809, "k": 96.5861638469155, "d": 97.25730143667242, "k5": 96.21256787336668, "d5": 68.83373384275492}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 8000.0, "high": 8700.0, "low": 8000.0, "close": 8550.0, "volume": 12105700, "sessions": 5, "raw_k": 94.69026548672566, "k": 94.81625234249071, "d": 96.49556912571522, "k5": 96.88975140549442, "d5": 80.91923658136626}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 8525.0, "high": 8700.0, "low": 8325.0, "close": 8600.0, "volume": 7955200, "sessions": 5, "raw_k": 96.29629629629629, "k": 95.49739325351668, "d": 95.63326981430764, "k5": 96.14901066475369, "d5": 89.1556565923902}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 8600.0, "high": 8775.0, "low": 8400.0, "close": 8600.0, "volume": 9084900, "sessions": 5, "raw_k": 93.0, "k": 94.66218726100732, "d": 94.99194428567158, "k5": 94.74901066475368, "d5": 93.8223569772459}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 8550.0, "high": 8650.0, "low": 7700.0, "close": 7850.0, "volume": 16966200, "sessions": 5, "raw_k": 61.05263157894737, "k": 83.44964262508121, "d": 91.2030743798684, "k5": 88.10896226789949, "d5": 94.42186057525359}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 7850.0, "high": 8325.0, "low": 7675.0, "close": 8250.0, "volume": 12201000, "sessions": 5, "raw_k": 77.65957446808511, "k": 77.23740201567749, "d": 85.116410633922, "k5": 84.53975356601089, "d5": 92.08729771378243}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 8250.0, "high": 8575.0, "low": 8100.0, "close": 8400.0, "volume": 10464200, "sessions": 5, "raw_k": 80.76923076923077, "k": 73.16047893875442, "d": 77.94917452650436, "k5": 81.7555466225119, "d5": 89.06045675718593}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 8450.0, "high": 8675.0, "low": 7375.0, "close": 7825.0, "volume": 15373500, "sessions": 5, "raw_k": 44.11764705882353, "k": 67.51548409871315, "d": 72.63778835104836, "k5": 71.31981677501736, "d5": 84.09461797923866}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 7575.0, "high": 9800.0, "low": 7450.0, "close": 9625.0, "volume": 36760000, "sessions": 5, "raw_k": 92.78350515463917, "k": 72.55679432756449, "d": 71.07758578834402, "k5": 71.27651780594519, "d5": 79.40011940747696}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 9625.0, "high": 9900.0, "low": 9350.0, "close": 9625.0, "volume": 27797600, "sessions": 5, "raw_k": 89.10891089108911, "k": 75.33668770151728, "d": 71.80298870926497, "k5": 76.88777366837354, "d5": 77.15588168757178}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 9750.0, "high": 9750.0, "low": 9325.0, "close": 9425.0, "volume": 6727200, "sessions": 3, "raw_k": 81.18811881188118, "k": 87.69351161920315, "d": 78.52899788276164, "k5": 77.59348253713276, "d5": 75.76662748179615}], "weekly_count": 104, "k": 87.69351161920315, "d": 78.52899788276164, "price": 9425.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:43:55+07:00", "quote_age_seconds": 1058.79953789711, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 75.33668770151728, "previous_d": 71.80298870926497, "cross_provisional": true, "market_cap_idr": 18477008203125, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ABBA", "name": "MAHAKA MEDIA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ABDA", "name": "PT Asuransi Bina Dana Arta Tbk Class A", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ABDA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ABDA.JK/history/", "fetched_at": "2026-11-04T05:01:34.064847+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ABDA.json.gz", "sha256": "c0f37ff5270669664fb1417fcbee5ad2e1838596de77d749ee1803f403738a2d", "k5": 69.91888473699339, "d5": 71.26353723650843, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2600.0, "high": 2600.0, "low": 2460.0, "close": 2600.0, "volume": 8500, "sessions": 5, "raw_k": 38.541666666666664, "k": 31.55797101449275, "d": 29.689889697882023, "k5": 29.898216630953204, "d5": 26.576436602843252}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2600.0, "high": 2600.0, "low": 2590.0, "close": 2600.0, "volume": 9400, "sessions": 5, "raw_k": 22.36842105263158, "k": 28.289473684210524, "d": 29.454038353200417, "k5": 29.29081976039844, "d5": 27.28865460897699}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2600.0, "high": 2600.0, "low": 2340.0, "close": 2580.0, "volume": 18400, "sessions": 4, "raw_k": 28.235294117647058, "k": 29.715127278981768, "d": 29.854190659228347, "k5": 29.055525642751377, "d5": 27.750316176319}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2530.0, "high": 4760.0, "low": 2530.0, "close": 3590.0, "volume": 312700, "sessions": 5, "raw_k": 51.65289256198347, "k": 34.08553591075404, "d": 30.696712291315446, "k5": 32.95132154645242, "d5": 29.36904526752695}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 3600.0, "high": 4000.0, "low": 2840.0, "close": 3410.0, "volume": 47300, "sessions": 3, "raw_k": 44.21487603305785, "k": 41.36768757089612, "d": 35.05611692021065, "k5": 37.002630086397325, "d5": 31.63970273339055}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 3600.0, "high": 4110.0, "low": 3000.0, "close": 3350.0, "volume": 67800, "sessions": 5, "raw_k": 41.735537190082646, "k": 45.86776859504132, "d": 40.440330692230496, "k5": 37.641404191080525, "d5": 33.188340245416015}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 3160.0, "high": 3650.0, "low": 3000.0, "close": 3500.0, "volume": 23500, "sessions": 3, "raw_k": 47.93388429752066, "k": 44.62809917355372, "d": 43.954518446497055, "k5": 42.75449684005834, "d5": 35.88107566134799}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 3500.0, "high": 3600.0, "low": 2550.0, "close": 3120.0, "volume": 20100, "sessions": 4, "raw_k": 32.231404958677686, "k": 40.633608815427, "d": 43.70982552800734, "k5": 43.553719008264466, "d5": 38.780714334450614}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 3120.0, "high": 3430.0, "low": 2900.0, "close": 3390.0, "volume": 22000, "sessions": 5, "raw_k": 43.388429752066116, "k": 41.184573002754824, "d": 42.14876033057852, "k5": 41.90082644628099, "d5": 40.57061531441633}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 3110.0, "high": 3760.0, "low": 3010.0, "close": 3450.0, "volume": 56800, "sessions": 4, "raw_k": 45.86776859504132, "k": 40.49586776859504, "d": 40.77134986225895, "k5": 42.231404958677686, "d5": 41.6163702888724}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 3450.0, "high": 3450.0, "low": 3300.0, "close": 3350.0, "volume": 6900, "sessions": 5, "raw_k": 41.735537190082646, "k": 43.663911845730034, "d": 41.78145087235996, "k5": 42.231404958677686, "d5": 42.53437044239183}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 3320.0, "high": 3320.0, "low": 3310.0, "close": 3310.0, "volume": 8400, "sessions": 5, "raw_k": 40.082644628099175, "k": 42.56198347107438, "d": 42.24058769513315, "k5": 40.66115702479338, "d5": 42.11570247933884}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 3310.0, "high": 3590.0, "low": 3290.0, "close": 3400.0, "volume": 16700, "sessions": 5, "raw_k": 39.01345291479821, "k": 40.27721157766001, "d": 42.16770229815481, "k5": 42.0175666160175, "d5": 41.808472000889445}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 3400.0, "high": 3800.0, "low": 3360.0, "close": 3390.0, "volume": 6400, "sessions": 5, "raw_k": 53.84615384615385, "k": 44.31408379635041, "d": 42.384426281694935, "k5": 44.10911143483504, "d5": 42.25012899860026}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 3390.0, "high": 3430.0, "low": 3390.0, "close": 3430.0, "volume": 1900, "sessions": 5, "raw_k": 56.41025641025641, "k": 49.75662105706949, "d": 44.78263881035997, "k5": 46.21760899787806, "d5": 43.04736980644033}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 3430.0, "high": 4000.0, "low": 3380.0, "close": 3500.0, "volume": 32700, "sessions": 5, "raw_k": 65.51724137931035, "k": 58.591217211906866, "d": 50.88730735510892, "k5": 50.973949835723595, "d5": 44.79587878184951}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 3500.0, "high": 3990.0, "low": 3490.0, "close": 3830.0, "volume": 50400, "sessions": 5, "raw_k": 88.27586206896552, "k": 70.06778661951076, "d": 59.47187496282904, "k5": 60.61259332389686, "d5": 48.78616604167021}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 3830.0, "high": 4100.0, "low": 3810.0, "close": 3810.0, "volume": 22100, "sessions": 5, "raw_k": 75.83333333333333, "k": 76.54214559386973, "d": 68.40038314176245, "k5": 67.97656940760389, "d5": 53.97796659998748}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 3810.0, "high": 3810.0, "low": 3810.0, "close": 3810.0, "volume": 3700, "sessions": 4, "raw_k": 73.39449541284404, "k": 79.16789693838096, "d": 75.2592763839205, "k5": 71.88623772094192, "d5": 59.53339185720887}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 3800.0, "high": 3810.0, "low": 3800.0, "close": 3810.0, "volume": 1400, "sessions": 4, "raw_k": 64.19753086419753, "k": 71.14178653679163, "d": 75.61727635634743, "k5": 73.44369261173014, "d5": 64.97860857997928}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 3830.0, "high": 4980.0, "low": 3830.0, "close": 4360.0, "volume": 69900, "sessions": 5, "raw_k": 63.31360946745562, "k": 66.96854524816574, "d": 72.42607624111277, "k5": 73.0029662293592, "d5": 69.3844118587064}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 4360.0, "high": 5450.0, "low": 4320.0, "close": 4970.0, "volume": 240000, "sessions": 5, "raw_k": 77.77777777777777, "k": 68.42963936981032, "d": 68.84665705158922, "k5": 70.90334937112166, "d5": 71.44256306815137}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 4970.0, "high": 4990.0, "low": 4950.0, "close": 4960.0, "volume": 23800, "sessions": 5, "raw_k": 76.55502392344498, "k": 72.54880372289279, "d": 69.31566278028961, "k5": 71.04768748914398, "d5": 72.05678668445938}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 4960.0, "high": 5000.0, "low": 4930.0, "close": 4930.0, "volume": 24500, "sessions": 5, "raw_k": 74.8792270531401, "k": 76.40400958478762, "d": 72.46081755916357, "k5": 71.3446338172032, "d5": 71.94846590371165}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 4920.0, "high": 4990.0, "low": 4910.0, "close": 4910.0, "volume": 11500, "sessions": 5, "raw_k": 73.91304347826087, "k": 75.11576481828199, "d": 74.68952604198746, "k5": 73.28773634001587, "d5": 71.91727464936878}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 4880.0, "high": 4900.0, "low": 4850.0, "close": 4880.0, "volume": 3200, "sessions": 5, "raw_k": 70.91836734693878, "k": 73.23687929277992, "d": 74.91888456528318, "k5": 74.8086879159125, "d5": 72.27841898667944}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 4900.0, "high": 4900.0, "low": 3700.0, "close": 4710.0, "volume": 153300, "sessions": 5, "raw_k": 57.714285714285715, "k": 67.51523217982846, "d": 71.95595876363012, "k5": 70.79598950321409, "d5": 72.25694701309793}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 4720.0, "high": 5375.0, "low": 4170.0, "close": 5025.0, "volume": 110300, "sessions": 5, "raw_k": 75.71428571428571, "k": 68.1156462585034, "d": 69.6225859103706, "k5": 70.62784186138224, "d5": 72.17297788754558}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 5050.0, "high": 5100.0, "low": 4970.0, "close": 4970.0, "volume": 20000, "sessions": 5, "raw_k": 72.57142857142857, "k": 68.66666666666667, "d": 68.09918170166618, "k5": 70.16628216503993, "d5": 71.93730755711292}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 4970.0, "high": 5475.0, "low": 4970.0, "close": 4990.0, "volume": 12900, "sessions": 3, "raw_k": 72.67605633802818, "k": 73.65392354124748, "d": 70.14541215547251, "k5": 69.91888473699339, "d5": 71.26353723650843}], "weekly_count": 104, "k": 73.65392354124748, "d": 70.14541215547251, "price": 4990.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T09:11:18+07:00", "quote_age_seconds": 10216.06840801239, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 68.66666666666667, "previous_d": 68.09918170166618, "cross_provisional": true, "market_cap_idr": 3135073535156, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ABMM", "name": "PT ABM Investama Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ABMM.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ABMM.JK/history/", "fetched_at": "2026-11-04T05:01:34.360878+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ABMM.json.gz", "sha256": "2538768812c2d3fae1cab7af2376fd15be65adb65fce09fbd37ec944efd8b6dd", "k5": 36.13247863247863, "d5": 37.90081008929393, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 3150.0, "high": 3150.0, "low": 3060.0, "close": 3080.0, "volume": 4179900, "sessions": 5, "raw_k": 73.80952380952381, "k": 75.14037030560898, "d": 72.30187872782732, "k5": 69.29474849915486, "d5": 62.30499213149152}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 3080.0, "high": 3120.0, "low": 3010.0, "close": 3030.0, "volume": 7156200, "sessions": 5, "raw_k": 60.97560975609756, "k": 69.73457940559472, "d": 73.51944808134914, "k5": 72.36706343283052, "d5": 65.50208902858394}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 3030.0, "high": 3050.0, "low": 2890.0, "close": 2950.0, "volume": 4889400, "sessions": 4, "raw_k": 41.46341463414634, "k": 58.74951606658923, "d": 67.87482192593097, "k5": 65.57202706141418, "d5": 66.73930145841064}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2950.0, "high": 2990.0, "low": 2900.0, "close": 2910.0, "volume": 8371600, "sessions": 5, "raw_k": 31.70731707317073, "k": 44.71544715447155, "d": 57.73318087555183, "k5": 56.47489398482024, "d5": 65.40270130800626}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2910.0, "high": 2910.0, "low": 2750.0, "close": 2760.0, "volume": 5269200, "sessions": 3, "raw_k": 2.272727272727273, "k": 25.14781966001478, "d": 42.87092762702519, "k5": 42.045718509133145, "d5": 61.15089029747058}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2750.0, "high": 2800.0, "low": 2200.0, "close": 2370.0, "volume": 10183900, "sessions": 5, "raw_k": 17.171717171717173, "k": 17.050587172538393, "d": 28.971284662341574, "k5": 30.718157181571815, "d5": 53.435572033953974}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2450.0, "high": 2500.0, "low": 2380.0, "close": 2400.0, "volume": 2960500, "sessions": 3, "raw_k": 20.2020202020202, "k": 13.215488215488215, "d": 18.471298349347126, "k5": 22.56343927075634, "d5": 43.47484720153914}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2420.0, "high": 2470.0, "low": 2220.0, "close": 2240.0, "volume": 4387300, "sessions": 4, "raw_k": 4.040404040404041, "k": 13.804713804713804, "d": 14.690263064246805, "k5": 15.078837152007884, "d5": 33.37620921965789}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2290.0, "high": 2440.0, "low": 2120.0, "close": 2420.0, "volume": 5742500, "sessions": 5, "raw_k": 28.037383177570092, "k": 17.426602473331446, "d": 14.815601497844488, "k5": 14.344850372887757, "d5": 24.95020049727139}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2450.0, "high": 2520.0, "low": 2410.0, "close": 2450.0, "volume": 2430900, "sessions": 4, "raw_k": 32.03883495145631, "k": 21.372207389810146, "d": 17.534507889285134, "k5": 20.298071908633563, "d5": 20.60067117717147}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2430.0, "high": 2490.0, "low": 2300.0, "close": 2320.0, "volume": 1946100, "sessions": 5, "raw_k": 20.0, "k": 26.692072709675468, "d": 21.830294190939018, "k5": 20.863728474290127, "d5": 18.629785435715135}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2350.0, "high": 2440.0, "low": 2230.0, "close": 2280.0, "volume": 1272900, "sessions": 5, "raw_k": 17.204301075268816, "k": 23.08104534224171, "d": 23.715108480575775, "k5": 20.264184648939853, "d5": 18.169934511351837}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2300.0, "high": 2360.0, "low": 2270.0, "close": 2300.0, "volume": 935700, "sessions": 5, "raw_k": 20.689655172413794, "k": 19.297985415894203, "d": 23.02370115593713, "k5": 23.5940348753418, "d5": 19.87297405601862}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2320.0, "high": 2500.0, "low": 2300.0, "close": 2500.0, "volume": 1428000, "sessions": 5, "raw_k": 48.10126582278481, "k": 28.66507402348914, "d": 23.681368260541685, "k5": 27.606811404384747, "d5": 22.52536626231802}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2500.0, "high": 2600.0, "low": 2490.0, "close": 2490.0, "volume": 2279300, "sessions": 5, "raw_k": 54.411764705882355, "k": 41.06756190036032, "d": 29.676873779914555, "k5": 32.08139735526996, "d5": 24.8820313516453}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2520.0, "high": 2550.0, "low": 2460.0, "close": 2510.0, "volume": 946000, "sessions": 5, "raw_k": 81.25, "k": 61.254343509555724, "d": 43.66232647780172, "k5": 44.33139735526996, "d5": 29.575565127841266}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2550.0, "high": 2700.0, "low": 2520.0, "close": 2680.0, "volume": 2416100, "sessions": 5, "raw_k": 96.55172413793103, "k": 77.40449628127114, "d": 59.90880056372905, "k5": 60.2008819678024, "d5": 37.56290459161377}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2710.0, "high": 2730.0, "low": 2620.0, "close": 2650.0, "volume": 946000, "sessions": 5, "raw_k": 86.88524590163935, "k": 88.22899001319013, "d": 75.62927660133899, "k5": 73.44000011364751, "d5": 47.532097639274916}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2650.0, "high": 2740.0, "low": 2630.0, "close": 2720.0, "volume": 1599600, "sessions": 4, "raw_k": 96.07843137254902, "k": 93.17180047070646, "d": 86.26842892172256, "k5": 83.03543322360035, "d5": 58.617822003118036}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2740.0, "high": 2760.0, "low": 2630.0, "close": 2730.0, "volume": 2386500, "sessions": 4, "raw_k": 94.33962264150944, "k": 92.43443330523262, "d": 91.27840792970973, "k5": 91.02100481072577, "d5": 70.40574349420919}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2730.0, "high": 2920.0, "low": 2710.0, "close": 2870.0, "volume": 3251200, "sessions": 5, "raw_k": 92.7536231884058, "k": 94.39055906748808, "d": 93.33226428114239, "k5": 93.32172944840693, "d5": 80.20380991283659}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2860.0, "high": 2980.0, "low": 2780.0, "close": 2840.0, "volume": 5123700, "sessions": 5, "raw_k": 80.28169014084507, "k": 89.1249786569201, "d": 91.98332367654693, "k5": 90.06772264898973, "d5": 86.17717804907406}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2840.0, "high": 2860.0, "low": 2730.0, "close": 2760.0, "volume": 3523200, "sessions": 5, "raw_k": 67.6470588235294, "k": 80.22745738426009, "d": 87.91433170288944, "k5": 86.22008523336774, "d5": 88.7331950730181}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2800.0, "high": 2810.0, "low": 2630.0, "close": 2630.0, "volume": 2044100, "sessions": 5, "raw_k": 32.69230769230769, "k": 60.20701888556073, "d": 76.51981830891364, "k5": 73.54286049731948, "d5": 86.83468052776193}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2610.0, "high": 2640.0, "low": 2500.0, "close": 2610.0, "volume": 4505900, "sessions": 5, "raw_k": 28.846153846153847, "k": 43.061840120663646, "d": 61.16543879682816, "k5": 60.44416673824836, "d5": 80.71931291326645}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2650.0, "high": 2760.0, "low": 2600.0, "close": 2700.0, "volume": 2021500, "sessions": 5, "raw_k": 41.666666666666664, "k": 34.401709401709404, "d": 45.89018946931126, "k5": 50.226775433900535, "d5": 72.10032211036517}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2700.0, "high": 2750.0, "low": 2330.0, "close": 2430.0, "volume": 4273100, "sessions": 5, "raw_k": 15.384615384615385, "k": 28.632478632478634, "d": 35.36534271828389, "k5": 37.2473604826546, "d5": 61.53624967709815}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2500.0, "high": 2700.0, "low": 2260.0, "close": 2540.0, "volume": 6810900, "sessions": 5, "raw_k": 38.888888888888886, "k": 31.980056980056975, "d": 31.671415004748336, "k5": 31.495726495726494, "d5": 50.591377929569894}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2600.0, "high": 2700.0, "low": 2410.0, "close": 2600.0, "volume": 4428200, "sessions": 5, "raw_k": 47.22222222222222, "k": 33.83190883190883, "d": 31.481481481481477, "k5": 34.4017094017094, "d5": 42.76314771044788}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2600.0, "high": 2670.0, "low": 2470.0, "close": 2530.0, "volume": 4689600, "sessions": 3, "raw_k": 37.5, "k": 41.2037037037037, "d": 35.6718898385565, "k5": 36.13247863247863, "d5": 37.90081008929393}], "weekly_count": 104, "k": 41.2037037037037, "d": 35.6718898385565, "price": 2530.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:49:46+07:00", "quote_age_seconds": 708.3645930290222, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 33.83190883190883, "previous_d": 31.481481481481477, "cross_provisional": true, "market_cap_idr": 7268355703125, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ACES", "name": "PT Aspirasi Hidup Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ACES.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ACES.JK/history/", "fetched_at": "2026-11-04T05:01:34.669691+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ACES.json.gz", "sha256": "c70dd93b5f3c731ccb061848711c9307cfdf4dc4a8231a0953894b2f76f09406", "k5": 28.914285714285718, "d5": 24.967218045112784, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 356.0, "high": 386.0, "low": 352.0, "close": 376.0, "volume": 250158800, "sessions": 5, "raw_k": 45.16129032258065, "k": 25.806451612903228, "d": 27.987711213517667, "k5": 32.055299539170505, "d5": 43.25970302099334}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 380.0, "high": 406.0, "low": 370.0, "close": 390.0, "volume": 214137300, "sessions": 5, "raw_k": 67.74193548387096, "k": 41.93548387096774, "d": 30.609318996415766, "k5": 37.03225806451613, "d5": 39.1963133640553}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 386.0, "high": 390.0, "low": 352.0, "close": 358.0, "volume": 157954400, "sessions": 4, "raw_k": 16.129032258064516, "k": 43.01075268817204, "d": 36.91756272401434, "k5": 32.25806451612903, "d5": 35.13364055299539}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 366.0, "high": 398.0, "low": 358.0, "close": 380.0, "volume": 211906400, "sessions": 5, "raw_k": 51.61290322580645, "k": 45.16129032258064, "d": 43.36917562724014, "k5": 38.70967741935483, "d5": 34.32995391705069}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 382.0, "high": 390.0, "low": 368.0, "close": 370.0, "volume": 71322300, "sessions": 3, "raw_k": 37.93103448275862, "k": 35.22432332220986, "d": 41.13212211098752, "k5": 43.71523915461624, "d5": 36.75410773875735}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 370.0, "high": 370.0, "low": 340.0, "close": 348.0, "volume": 211063900, "sessions": 5, "raw_k": 12.121212121212121, "k": 33.8883832765924, "d": 38.09133230712764, "k5": 37.107223514342536, "d5": 37.76449253379175}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 350.0, "high": 354.0, "low": 344.0, "close": 348.0, "volume": 71034800, "sessions": 3, "raw_k": 12.121212121212121, "k": 20.72448624172762, "d": 29.945730946843295, "k5": 25.983078841810766, "d5": 35.55465668925068}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 348.0, "high": 352.0, "low": 330.0, "close": 330.0, "volume": 135995500, "sessions": 4, "raw_k": 0.0, "k": 8.080808080808081, "d": 20.8978925330427, "k5": 22.757272390197862, "d5": 33.65449826406445}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 326.0, "high": 360.0, "low": 310.0, "close": 356.0, "volume": 209278200, "sessions": 5, "raw_k": 47.916666666666664, "k": 20.01262626262626, "d": 16.272640195053988, "k5": 22.018025078369906, "d5": 30.31616779586746}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 358.0, "high": 380.0, "low": 358.0, "close": 366.0, "volume": 165114500, "sessions": 4, "raw_k": 58.333333333333336, "k": 35.416666666666664, "d": 21.170033670033668, "k5": 26.09848484848485, "d5": 26.792816934641184}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 336.0, "high": 342.0, "low": 328.0, "close": 336.0, "volume": 118990100, "sessions": 5, "raw_k": 27.083333333333332, "k": 44.44444444444445, "d": 33.29124579124579, "k5": 29.090909090909086, "d5": 25.189554049954495}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 336.0, "high": 338.0, "low": 318.0, "close": 338.0, "volume": 102242600, "sessions": 5, "raw_k": 31.818181818181817, "k": 39.07828282828283, "d": 39.64646464646464, "k5": 33.03030303030303, "d5": 26.598998887652947}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 338.0, "high": 356.0, "low": 330.0, "close": 342.0, "volume": 79838600, "sessions": 5, "raw_k": 36.36363636363637, "k": 31.755050505050505, "d": 38.42592592592593, "k5": 40.3030303030303, "d5": 30.108150470219435}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 340.0, "high": 352.0, "low": 338.0, "close": 352.0, "volume": 51453600, "sessions": 5, "raw_k": 52.5, "k": 40.22727272727273, "d": 37.02020202020202, "k5": 41.21969696969697, "d5": 33.94848484848485}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 352.0, "high": 368.0, "low": 348.0, "close": 356.0, "volume": 79782700, "sessions": 5, "raw_k": 65.71428571428571, "k": 51.52597402597402, "d": 41.16943241943242, "k5": 42.69588744588744, "d5": 37.26796536796537}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 356.0, "high": 364.0, "low": 344.0, "close": 360.0, "volume": 64579700, "sessions": 5, "raw_k": 71.42857142857143, "k": 63.214285714285715, "d": 51.65584415584416, "k5": 51.56493506493506, "d5": 41.76277056277056}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 360.0, "high": 366.0, "low": 348.0, "close": 358.0, "volume": 101469100, "sessions": 5, "raw_k": 68.57142857142857, "k": 68.57142857142857, "d": 61.1038961038961, "k5": 58.91558441558442, "d5": 46.939826839826836}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 358.0, "high": 364.0, "low": 350.0, "close": 354.0, "volume": 91938800, "sessions": 5, "raw_k": 62.857142857142854, "k": 67.61904761904762, "d": 66.46825396825396, "k5": 64.21428571428571, "d5": 51.722077922077915}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 354.0, "high": 366.0, "low": 350.0, "close": 360.0, "volume": 139191200, "sessions": 4, "raw_k": 67.74193548387096, "k": 66.39016897081413, "d": 67.5268817204301, "k5": 67.2626728110599, "d5": 56.9306730903505}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 360.0, "high": 368.0, "low": 350.0, "close": 360.0, "volume": 65247200, "sessions": 4, "raw_k": 84.0, "k": 71.53302611367127, "d": 68.51408090117768, "k5": 70.91981566820276, "d5": 62.57545873481357}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 360.0, "high": 360.0, "low": 348.0, "close": 358.0, "volume": 145493100, "sessions": 5, "raw_k": 80.0, "k": 77.24731182795699, "d": 71.72350230414746, "k5": 72.63410138248847, "d5": 66.78929199832426}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 358.0, "high": 360.0, "low": 348.0, "close": 352.0, "volume": 71563000, "sessions": 5, "raw_k": 57.89473684210526, "k": 73.96491228070175, "d": 74.24841674077668, "k5": 70.49876303662381, "d5": 69.10592772253213}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 352.0, "high": 358.0, "low": 340.0, "close": 350.0, "volume": 108574700, "sessions": 5, "raw_k": 40.0, "k": 59.29824561403509, "d": 70.17015657423129, "k5": 65.92733446519524, "d5": 69.44853747271404}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 348.0, "high": 352.0, "low": 338.0, "close": 342.0, "volume": 59108700, "sessions": 5, "raw_k": 13.333333333333334, "k": 37.07602339181286, "d": 56.77972709551657, "k5": 55.045614035087716, "d5": 67.0051257175196}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 344.0, "high": 344.0, "low": 318.0, "close": 322.0, "volume": 97741300, "sessions": 5, "raw_k": 8.0, "k": 20.444444444444446, "d": 38.939571150097464, "k5": 39.84561403508772, "d5": 60.790285390896585}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 326.0, "high": 332.0, "low": 320.0, "close": 326.0, "volume": 88753600, "sessions": 5, "raw_k": 16.0, "k": 12.444444444444445, "d": 23.321637426900583, "k5": 27.04561403508772, "d5": 51.67258792141645}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 328.0, "high": 378.0, "low": 308.0, "close": 328.0, "volume": 480592700, "sessions": 5, "raw_k": 28.571428571428573, "k": 17.523809523809522, "d": 16.804232804232804, "k5": 21.180952380952384, "d5": 41.809025790282156}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 320.0, "high": 352.0, "low": 316.0, "close": 342.0, "volume": 179539000, "sessions": 5, "raw_k": 48.57142857142857, "k": 31.047619047619047, "d": 20.33862433862434, "k5": 22.895238095238096, "d5": 33.20260651629073}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 342.0, "high": 342.0, "low": 318.0, "close": 324.0, "volume": 252109500, "sessions": 5, "raw_k": 22.857142857142858, "k": 33.333333333333336, "d": 27.3015873015873, "k5": 24.8, "d5": 27.153483709273182}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 328.0, "high": 336.0, "low": 322.0, "close": 328.0, "volume": 100444400, "sessions": 3, "raw_k": 28.571428571428573, "k": 33.333333333333336, "d": 32.57142857142858, "k5": 28.914285714285718, "d5": 24.967218045112784}], "weekly_count": 104, "k": 33.333333333333336, "d": 32.57142857142858, "price": 328.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:06+07:00", "quote_age_seconds": 628.6729679107666, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 33.333333333333336, "previous_d": 27.3015873015873, "cross_provisional": true, "market_cap_idr": 5605775609375, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ACRO", "name": "PT Samcro Hyosung Adilestari Tbk Class A", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 152651200195, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ACST", "name": "PT Acset Indonusa Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ACST.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ACST.JK/history/", "fetched_at": "2026-11-04T05:01:34.960217+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ACST.json.gz", "sha256": "55e9d3449fab7babaaf5f5858a79b93d50ae20296bdeadad4eafce1fb37e3d9e", "k5": 7.096774193548387, "d5": 18.837738698888767, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 90.0, "high": 101.0, "low": 90.0, "close": 99.0, "volume": 8414500, "sessions": 5, "raw_k": 26.41509433962264, "k": 11.949685534591195, "d": 7.05612169988402, "k5": 9.321689293528213, "d5": 7.378262246667575}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 99.0, "high": 100.0, "low": 97.0, "close": 97.0, "volume": 4044100, "sessions": 5, "raw_k": 22.641509433962263, "k": 19.49685534591195, "d": 12.359585719202729, "k5": 13.190650520980006, "d5": 8.099658678032341}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 96.0, "high": 99.0, "low": 96.0, "close": 99.0, "volume": 2673400, "sessions": 4, "raw_k": 26.41509433962264, "k": 25.157232704402514, "d": 18.867924528301888, "k5": 16.9811320754717, "d5": 9.947310624275547}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 100.0, "high": 100.0, "low": 96.0, "close": 96.0, "volume": 3844800, "sessions": 5, "raw_k": 25.58139534883721, "k": 24.87933304080737, "d": 23.177807030373945, "k5": 22.09741114523914, "d5": 13.433602999856856}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 96.0, "high": 96.0, "low": 94.0, "close": 94.0, "volume": 775900, "sessions": 3, "raw_k": 28.125, "k": 26.707163229486614, "d": 25.5812429915655, "k5": 25.83561869240895, "d5": 17.4853003455256}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 93.0, "high": 93.0, "low": 82.0, "close": 82.0, "volume": 2198200, "sessions": 5, "raw_k": 0.0, "k": 17.902131782945734, "d": 23.162876017746573, "k5": 20.552599824484425, "d5": 19.731482451716843}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 82.0, "high": 85.0, "low": 82.0, "close": 84.0, "volume": 1335600, "sessions": 3, "raw_k": 6.666666666666667, "k": 11.597222222222221, "d": 18.735505744884858, "k5": 17.357631271025305, "d5": 20.5648786017259}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 84.0, "high": 84.0, "low": 73.0, "close": 73.0, "volume": 2185100, "sessions": 4, "raw_k": 0.0, "k": 2.2222222222222223, "d": 10.573858742463392, "k5": 12.074612403100776, "d5": 19.583574667251717}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 73.0, "high": 73.0, "low": 69.0, "close": 71.0, "volume": 2047300, "sessions": 5, "raw_k": 6.25, "k": 4.305555555555556, "d": 6.041666666666667, "k5": 8.208333333333332, "d5": 16.805759104870557}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 72.0, "high": 74.0, "low": 72.0, "close": 74.0, "volume": 756600, "sessions": 4, "raw_k": 15.625, "k": 7.291666666666667, "d": 4.606481481481482, "k5": 5.708333333333334, "d5": 12.780302033055435}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 74.0, "high": 74.0, "low": 73.0, "close": 74.0, "volume": 1362100, "sessions": 5, "raw_k": 16.129032258064516, "k": 12.66801075268817, "d": 8.088410991636797, "k5": 8.934139784946236, "d5": 10.456610025147796}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 74.0, "high": 76.0, "low": 74.0, "close": 76.0, "volume": 2109000, "sessions": 5, "raw_k": 22.580645161290324, "k": 18.111559139784948, "d": 12.690412186379929, "k5": 12.116935483870968, "d5": 9.408470867716929}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 77.0, "high": 77.0, "low": 76.0, "close": 77.0, "volume": 778800, "sessions": 5, "raw_k": 25.806451612903224, "k": 21.50537634408602, "d": 17.42831541218638, "k5": 17.278225806451612, "d5": 10.449193548387097}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 77.0, "high": 83.0, "low": 76.0, "close": 83.0, "volume": 1377300, "sessions": 5, "raw_k": 51.851851851851855, "k": 33.41298287534847, "d": 24.34330611973981, "k5": 26.398596176821986, "d5": 14.087246117084828}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 83.0, "high": 90.0, "low": 83.0, "close": 89.0, "volume": 1944500, "sessions": 5, "raw_k": 83.33333333333333, "k": 53.66387893269613, "d": 36.19407938404354, "k5": 39.94026284348865, "d5": 20.93363201911589}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 87.0, "high": 87.0, "low": 82.0, "close": 85.0, "volume": 2674800, "sessions": 5, "raw_k": 76.19047619047619, "k": 70.45855379188713, "d": 52.51180519997724, "k5": 51.95255162997098, "d5": 29.53731438812084}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 85.0, "high": 86.0, "low": 84.0, "close": 84.0, "volume": 864400, "sessions": 5, "raw_k": 71.42857142857143, "k": 76.98412698412699, "d": 67.03551990290342, "k5": 61.72213688342721, "d5": 39.45835466803209}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 84.0, "high": 88.0, "low": 84.0, "close": 87.0, "volume": 792000, "sessions": 5, "raw_k": 85.71428571428571, "k": 77.77777777777777, "d": 75.0734861845973, "k5": 73.70370370370371, "d5": 50.74345024748251}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 87.0, "high": 87.0, "low": 83.0, "close": 83.0, "volume": 2125200, "sessions": 4, "raw_k": 61.111111111111114, "k": 72.75132275132275, "d": 75.83774250440916, "k5": 75.55555555555556, "d5": 60.574842123229224}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 85.0, "high": 87.0, "low": 85.0, "close": 85.0, "volume": 1319400, "sessions": 4, "raw_k": 70.58823529411765, "k": 72.47121070650483, "d": 74.33343707853511, "k5": 73.00653594771242, "d5": 67.18809674407399}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 85.0, "high": 93.0, "low": 85.0, "close": 93.0, "volume": 2523000, "sessions": 5, "raw_k": 100.0, "k": 77.2331154684096, "d": 74.15188297541239, "k5": 77.76844070961718, "d5": 72.35127456000322}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 96.0, "high": 128.0, "low": 96.0, "close": 115.0, "volume": 23606300, "sessions": 5, "raw_k": 75.0, "k": 81.86274509803921, "d": 77.18902375765121, "k5": 78.4827264239029, "d5": 75.70339246809836}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 113.0, "high": 115.0, "low": 104.0, "close": 114.0, "volume": 6144200, "sessions": 5, "raw_k": 73.07692307692308, "k": 82.6923076923077, "d": 80.59605608625218, "k5": 75.95525389643038, "d5": 76.15370250664368}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 112.0, "high": 112.0, "low": 91.0, "close": 99.0, "volume": 6672500, "sessions": 5, "raw_k": 36.95652173913044, "k": 61.67781493868451, "d": 75.41095590967714, "k5": 71.12433602203423, "d5": 75.26745859993943}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 91.0, "high": 92.0, "low": 85.0, "close": 90.0, "volume": 4104500, "sessions": 5, "raw_k": 17.391304347826086, "k": 42.474916387959865, "d": 62.28167967298402, "k5": 60.48494983277592, "d5": 72.76314137695212}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 89.0, "high": 90.0, "low": 74.0, "close": 74.0, "volume": 9345300, "sessions": 5, "raw_k": 0.0, "k": 18.115942028985508, "d": 40.756224451876626, "k5": 40.48494983277592, "d5": 65.30644320158387}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 79.0, "high": 79.0, "low": 69.0, "close": 69.0, "volume": 3160100, "sessions": 5, "raw_k": 0.0, "k": 5.797101449275362, "d": 22.129319955406913, "k5": 25.484949832775918, "d5": 54.70688788335847}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 68.0, "high": 74.0, "low": 66.0, "close": 73.0, "volume": 1930200, "sessions": 5, "raw_k": 11.290322580645162, "k": 3.763440860215054, "d": 9.225494779491974, "k5": 13.127629733520337, "d5": 42.14136305077646}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 80.0, "high": 80.0, "low": 72.0, "close": 73.0, "volume": 2950500, "sessions": 5, "raw_k": 11.290322580645162, "k": 7.526881720430108, "d": 5.695808009973508, "k5": 7.994389901823283, "d5": 29.515373826734276}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 73.0, "high": 80.0, "low": 73.0, "close": 74.0, "volume": 647500, "sessions": 3, "raw_k": 12.903225806451612, "k": 11.827956989247312, "d": 7.706093189964157, "k5": 7.096774193548387, "d5": 18.837738698888767}], "weekly_count": 104, "k": 11.827956989247312, "d": 7.706093189964157, "price": 74.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:55:01+07:00", "quote_age_seconds": 3993.962196111679, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 7.526881720430108, "previous_d": 5.695808009973508, "cross_provisional": true, "market_cap_idr": 1290286691406, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "ADCP", "name": "ADHI COMMUTER PROPERTI Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ADES", "name": "PT Akasha Wira International Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ADES.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ADES.JK/history/", "fetched_at": "2026-11-04T05:01:35.258226+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ADES.json.gz", "sha256": "4110bfcbbd54ff0438c17f2994c47ceabe015b5ef64c5aefabda944d5027545d", "k5": 34.01993220972867, "d5": 41.066701833376094, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 16475.0, "high": 16900.0, "low": 16375.0, "close": 16400.0, "volume": 150100, "sessions": 5, "raw_k": 60.36036036036036, "k": 66.50679456434852, "d": 68.84958584790209, "k5": 66.16919230572988, "d5": 59.41955670656114}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 16300.0, "high": 18000.0, "low": 16300.0, "close": 17250.0, "volume": 201300, "sessions": 5, "raw_k": 77.09923664122137, "k": 70.14418999151823, "d": 70.28513493448416, "k5": 72.01457154886778, "d5": 63.09906676101555}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 17275.0, "high": 21875.0, "low": 17275.0, "close": 20050.0, "volume": 611400, "sessions": 4, "raw_k": 74.47552447552448, "k": 70.64504049236874, "d": 69.0986750160785, "k5": 70.21902896195829, "d5": 65.63453029104689}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 20050.0, "high": 24000.0, "low": 19200.0, "close": 23300.0, "volume": 232500, "sessions": 5, "raw_k": 92.45283018867924, "k": 81.3425304351417, "d": 74.04392030634288, "k5": 75.47218492775168, "d5": 69.21144087218883}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 23575.0, "high": 23650.0, "low": 20875.0, "close": 21750.0, "volume": 200400, "sessions": 3, "raw_k": 75.74123989218329, "k": 80.88986485212901, "d": 77.62581192654648, "k5": 76.02583831159374, "d5": 71.98016321118027}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 21750.0, "high": 21900.0, "low": 20000.0, "close": 20650.0, "volume": 167400, "sessions": 5, "raw_k": 63.387978142076506, "k": 77.19401607431301, "d": 79.80880378719458, "k5": 76.63136186793697, "d5": 74.0725971236217}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 20850.0, "high": 22000.0, "low": 20850.0, "close": 21000.0, "volume": 76300, "sessions": 3, "raw_k": 66.57381615598885, "k": 68.56767806341621, "d": 75.55051966328608, "k5": 74.52627777089047, "d5": 74.57493836802624}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 21025.0, "high": 22775.0, "low": 20900.0, "close": 21300.0, "volume": 309600, "sessions": 4, "raw_k": 65.60509554140127, "k": 65.1889632798222, "d": 70.31688580585048, "k5": 72.75219198406583, "d5": 75.08157097244774}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 21300.0, "high": 22100.0, "low": 19650.0, "close": 22000.0, "volume": 309600, "sessions": 5, "raw_k": 74.52229299363057, "k": 68.90040156367355, "d": 67.55234763563732, "k5": 69.1660845450561, "d5": 73.82035089590862}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 22000.0, "high": 27000.0, "low": 21825.0, "close": 26400.0, "volume": 240000, "sessions": 4, "raw_k": 94.39252336448598, "k": 78.17330396650594, "d": 70.75422293666723, "k5": 72.89634123951664, "d5": 73.1944514814932}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 26700.0, "high": 36000.0, "low": 26700.0, "close": 32700.0, "volume": 835100, "sessions": 5, "raw_k": 83.248730964467, "k": 84.05451577419451, "d": 77.04274043479133, "k5": 76.86849180399473, "d5": 73.24187746870476}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 31500.0, "high": 34500.0, "low": 31250.0, "close": 32500.0, "volume": 307000, "sessions": 5, "raw_k": 81.30841121495327, "k": 86.31655518130208, "d": 82.84812497400084, "k5": 79.81541081578762, "d5": 74.29970407768418}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 32800.0, "high": 37200.0, "low": 31700.0, "close": 35450.0, "volume": 469900, "sessions": 5, "raw_k": 90.27777777777777, "k": 84.94497331906602, "d": 85.10534809152087, "k5": 84.74994726306292, "d5": 76.6992551334836}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 35425.0, "high": 35425.0, "low": 33000.0, "close": 34275.0, "volume": 192900, "sessions": 5, "raw_k": 83.33333333333333, "k": 84.97317410868813, "d": 85.41156753635208, "k5": 86.51215533100347, "d5": 80.16846929067307}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 34350.0, "high": 36500.0, "low": 33500.0, "close": 36275.0, "volume": 259000, "sessions": 5, "raw_k": 94.72934472934473, "k": 89.44681861348528, "d": 86.45498868041314, "k5": 86.57951960397523, "d5": 82.9051049635648}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 36325.0, "high": 40000.0, "low": 34000.0, "close": 34000.0, "volume": 481500, "sessions": 5, "raw_k": 70.51597051597052, "k": 82.8595495262162, "d": 85.75984741612986, "k5": 84.03296751427592, "d5": 84.33800010562103}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 33975.0, "high": 35500.0, "low": 30375.0, "close": 35000.0, "volume": 266000, "sessions": 5, "raw_k": 75.42997542997543, "k": 80.22509689176356, "d": 84.17715501048833, "k5": 82.85728035728036, "d5": 84.94637401391958}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 32975.0, "high": 33000.0, "low": 32850.0, "close": 32900.0, "volume": 72700, "sessions": 5, "raw_k": 65.1105651105651, "k": 70.35217035217035, "d": 77.8122722567167, "k5": 77.82383782383782, "d5": 83.56115212607456}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 32900.0, "high": 33000.0, "low": 32750.0, "close": 32750.0, "volume": 35400, "sessions": 4, "raw_k": 60.11004126547455, "k": 66.8835272686717, "d": 72.48693150420188, "k5": 73.17917941026607, "d5": 80.89455694192708}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 32750.0, "high": 32750.0, "low": 31500.0, "close": 32325.0, "volume": 48000, "sessions": 4, "raw_k": 42.29323308270677, "k": 55.8379464862488, "d": 64.35788136903028, "k5": 62.69195708093847, "d5": 76.11704443731972}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 32300.0, "high": 32300.0, "low": 31725.0, "close": 31800.0, "volume": 60200, "sessions": 5, "raw_k": 14.805194805194805, "k": 39.069489717792045, "d": 53.93032115757085, "k5": 51.54980193878333, "d5": 69.6204113222212}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 31800.0, "high": 32000.0, "low": 31025.0, "close": 32000.0, "volume": 62600, "sessions": 5, "raw_k": 16.883116883116884, "k": 24.66051492367282, "d": 39.85598370923789, "k5": 39.84043022941162, "d5": 61.01704129664746}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 32000.0, "high": 32500.0, "low": 31775.0, "close": 32175.0, "volume": 33100, "sessions": 5, "raw_k": 18.7012987012987, "k": 16.796536796536795, "d": 26.842180479333887, "k5": 30.558576947558343, "d5": 51.56398912139157}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 32150.0, "high": 34900.0, "low": 31750.0, "close": 34000.0, "volume": 57600, "sessions": 5, "raw_k": 37.66233766233766, "k": 24.415584415584416, "d": 21.957545378598013, "k5": 26.06903622693096, "d5": 42.14196048472455}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 34025.0, "high": 38000.0, "low": 34025.0, "close": 35600.0, "volume": 224900, "sessions": 5, "raw_k": 54.285714285714285, "k": 36.883116883116884, "d": 26.031746031746035, "k5": 28.467532467532465, "d5": 35.29707556204335}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 35525.0, "high": 35525.0, "low": 34000.0, "close": 34825.0, "volume": 88600, "sessions": 5, "raw_k": 58.36065573770492, "k": 50.10290256191896, "d": 37.13386795354008, "k5": 37.17862465403449, "d5": 32.42284010509358}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 34650.0, "high": 35700.0, "low": 31800.0, "close": 34200.0, "volume": 217300, "sessions": 5, "raw_k": 45.51971326164875, "k": 52.72202776168931, "d": 46.56934906890839, "k5": 42.905943929740864, "d5": 33.035942845159425}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 32550.0, "high": 33650.0, "low": 31550.0, "close": 33650.0, "volume": 574100, "sessions": 5, "raw_k": 37.634408602150536, "k": 47.17159253383473, "d": 49.998840952481004, "k5": 46.69256590991123, "d5": 36.26274063763}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 33450.0, "high": 34500.0, "low": 32050.0, "close": 32900.0, "volume": 262000, "sessions": 5, "raw_k": 26.881720430107528, "k": 36.67861409796894, "d": 45.52407813116432, "k5": 44.53644246346521, "d5": 39.95622188493685}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 32075.0, "high": 32100.0, "low": 27725.0, "close": 27900.0, "volume": 287300, "sessions": 3, "raw_k": 1.70316301703163, "k": 22.07309734976323, "d": 35.307767993855634, "k5": 34.01993220972867, "d5": 41.066701833376094}], "weekly_count": 104, "k": 22.07309734976323, "d": 35.307767993855634, "price": 27900.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:49:29+07:00", "quote_age_seconds": 726.2626628875732, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 36.67861409796894, "previous_d": 45.52407813116432, "cross_provisional": true, "market_cap_idr": 18581748870850, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ADHI", "name": "ADHI KARYA (PERSERO) Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ADMF", "name": "PT Adira Dinamika Multi Finance Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ADMF.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ADMF.JK/history/", "fetched_at": "2026-11-04T05:01:35.573867+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ADMF.json.gz", "sha256": "fcb1d892a136755ad939dcf7923ec86eb983942debd84e907b2fdf4cb439d5c8", "k5": 41.826086956521735, "d5": 48.98529700209603, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 9000.0, "high": 9150.0, "low": 8250.0, "close": 8275.0, "volume": 2794000, "sessions": 5, "raw_k": 5.405405405405405, "k": 52.576212576212576, "d": 53.389601722935055, "k5": 47.45481845481846, "d5": 52.12934752934753}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 8250.0, "high": 8900.0, "low": 8225.0, "close": 8275.0, "volume": 1843300, "sessions": 5, "raw_k": 5.405405405405405, "k": 36.19619619619619, "d": 50.556010556010555, "k5": 39.8995358995359, "d5": 48.20016380016379}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 8300.0, "high": 9025.0, "low": 8300.0, "close": 8800.0, "volume": 2015100, "sessions": 4, "raw_k": 62.16216216216216, "k": 24.324324324324323, "d": 37.69891103224436, "k5": 45.05924105924106, "d5": 46.93928473928474}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 8800.0, "high": 8950.0, "low": 8625.0, "close": 8675.0, "volume": 610800, "sessions": 5, "raw_k": 48.648648648648646, "k": 38.73873873873874, "d": 33.08641975308642, "k5": 43.87987987987988, "d5": 46.26071526071526}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 8675.0, "high": 9000.0, "low": 8550.0, "close": 8575.0, "volume": 395000, "sessions": 3, "raw_k": 37.83783783783784, "k": 49.549549549549546, "d": 37.53753753753754, "k5": 31.89189189189189, "d5": 41.63707343707344}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 8575.0, "high": 8625.0, "low": 8275.0, "close": 8375.0, "volume": 379300, "sessions": 5, "raw_k": 16.216216216216218, "k": 34.234234234234236, "d": 40.84084084084084, "k5": 34.05405405405405, "d5": 38.95692055692056}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 8450.0, "high": 8525.0, "low": 8300.0, "close": 8375.0, "volume": 109900, "sessions": 3, "raw_k": 16.216216216216218, "k": 23.423423423423426, "d": 35.73573573573574, "k5": 36.21621621621622, "d5": 38.22025662025662}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 8375.0, "high": 8400.0, "low": 7925.0, "close": 8000.0, "volume": 383900, "sessions": 4, "raw_k": 6.122448979591836, "k": 12.851627137341424, "d": 23.503094931666364, "k5": 25.008273579702152, "d5": 34.210063124348835}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 8000.0, "high": 8300.0, "low": 7675.0, "close": 8200.0, "volume": 377600, "sessions": 5, "raw_k": 35.59322033898305, "k": 19.310628511597034, "d": 18.528559690787294, "k5": 22.39718791776903, "d5": 29.913524731926667}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 8200.0, "high": 8325.0, "low": 8050.0, "close": 8125.0, "volume": 133100, "sessions": 4, "raw_k": 30.508474576271187, "k": 24.07471463161536, "d": 18.745656760184605, "k5": 20.9313152654557, "d5": 27.72140940663943}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 8050.0, "high": 8150.0, "low": 7900.0, "close": 8025.0, "volume": 167200, "sessions": 5, "raw_k": 25.925925925925927, "k": 30.675873613726722, "d": 24.68707225231304, "k5": 22.873257207397643, "d5": 25.48525003730815}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 8025.0, "high": 8100.0, "low": 7850.0, "close": 7975.0, "volume": 190500, "sessions": 5, "raw_k": 22.22222222222222, "k": 26.218874241473113, "d": 26.989820828938395, "k5": 24.074458408598844, "d5": 23.056898475784674}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 8000.0, "high": 8100.0, "low": 7925.0, "close": 8100.0, "volume": 97100, "sessions": 5, "raw_k": 32.075471698113205, "k": 26.741206615420452, "d": 27.878651490206764, "k5": 29.26506295230312, "d5": 23.908256350304868}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 8150.0, "high": 8350.0, "low": 8000.0, "close": 8300.0, "volume": 154600, "sessions": 5, "raw_k": 47.16981132075472, "k": 33.82250174703005, "d": 28.927527534641204, "k5": 31.580381148657455, "d5": 25.744894996482554}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 8300.0, "high": 8375.0, "low": 8225.0, "close": 8250.0, "volume": 73000, "sessions": 5, "raw_k": 60.526315789473685, "k": 46.59053293611387, "d": 35.71808043285479, "k5": 37.58394939129795, "d5": 29.075421821651002}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 8225.0, "high": 8800.0, "low": 8125.0, "close": 8675.0, "volume": 470000, "sessions": 5, "raw_k": 88.88888888888889, "k": 65.52833866637242, "d": 48.64712444983878, "k5": 50.176541983890544, "d5": 34.53607877694958}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 8675.0, "high": 8875.0, "low": 8675.0, "close": 8725.0, "volume": 523700, "sessions": 5, "raw_k": 87.5, "k": 78.97173489278752, "d": 63.69686883175794, "k5": 63.2320975394461, "d5": 42.36760660311903}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 8725.0, "high": 8800.0, "low": 8550.0, "close": 8725.0, "volume": 225300, "sessions": 5, "raw_k": 87.5, "k": 87.96296296296298, "d": 77.48767884070764, "k5": 74.31700319982346, "d5": 51.3779946526231}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 8725.0, "high": 8725.0, "low": 8600.0, "close": 8650.0, "volume": 231100, "sessions": 4, "raw_k": 78.04878048780488, "k": 84.34959349593497, "d": 83.76143045056182, "k5": 80.49279703323349, "d5": 61.16047782953831}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 8675.0, "high": 8800.0, "low": 8650.0, "close": 8725.0, "volume": 279800, "sessions": 4, "raw_k": 85.36585365853658, "k": 83.63821138211382, "d": 85.3169226136706, "k5": 85.46070460704607, "d5": 70.73582887268793}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 8775.0, "high": 8775.0, "low": 8525.0, "close": 8725.0, "volume": 511700, "sessions": 5, "raw_k": 85.36585365853658, "k": 82.92682926829268, "d": 83.63821138211382, "k5": 84.7560975609756, "d5": 77.65173998810494}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 8725.0, "high": 8775.0, "low": 8675.0, "close": 8675.0, "volume": 286000, "sessions": 5, "raw_k": 78.94736842105263, "k": 83.22635857937526, "d": 83.26379974326058, "k5": 83.04557124518614, "d5": 81.61443472925296}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 8675.0, "high": 8775.0, "low": 8625.0, "close": 8725.0, "volume": 153100, "sessions": 5, "raw_k": 82.85714285714286, "k": 82.39012164557737, "d": 82.84776983108178, "k5": 82.11699981661471, "d5": 83.17443405261119}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 8725.0, "high": 8775.0, "low": 8625.0, "close": 8650.0, "volume": 177000, "sessions": 5, "raw_k": 70.0, "k": 77.26817042606517, "d": 80.96155021700594, "k5": 80.50724371905373, "d5": 83.17732338977525}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 8675.0, "high": 8725.0, "low": 8025.0, "close": 8300.0, "volume": 1178200, "sessions": 5, "raw_k": 32.35294117647059, "k": 61.73669467787115, "d": 73.79832891650456, "k5": 69.90466122264053, "d5": 80.06611471289413}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 8350.0, "high": 8500.0, "low": 8300.0, "close": 8450.0, "volume": 275600, "sessions": 5, "raw_k": 50.0, "k": 50.78431372549019, "d": 63.263059609808835, "k5": 62.83149049093322, "d5": 75.68119329888566}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 8450.0, "high": 8475.0, "low": 7050.0, "close": 7650.0, "volume": 1086100, "sessions": 5, "raw_k": 34.285714285714285, "k": 38.87955182072829, "d": 50.466853408029884, "k5": 53.89915966386555, "d5": 69.85191098262155}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 7625.0, "high": 8000.0, "low": 7300.0, "close": 7800.0, "volume": 1508900, "sessions": 5, "raw_k": 42.857142857142854, "k": 42.38095238095238, "d": 44.014939309056956, "k5": 45.89915966386555, "d5": 62.60834295207171}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 7800.0, "high": 7975.0, "low": 7700.0, "close": 7800.0, "volume": 3091400, "sessions": 5, "raw_k": 42.857142857142854, "k": 40.0, "d": 40.42016806722689, "k5": 40.470588235294116, "d5": 54.60101185531979}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 7800.0, "high": 7900.0, "low": 7500.0, "close": 7725.0, "volume": 2495000, "sessions": 3, "raw_k": 39.130434782608695, "k": 41.61490683229814, "d": 41.33195307108351, "k5": 41.826086956521735, "d5": 48.98529700209603}], "weekly_count": 104, "k": 41.61490683229814, "d": 41.33195307108351, "price": 7725.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:31:15+07:00", "quote_age_seconds": 1820.577101945877, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 40.0, "previous_d": 40.42016806722689, "cross_provisional": true, "market_cap_idr": 9639264184570, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ADMG", "name": "PT Polychem Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 731165781250, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ADMR", "name": "PT Alamtri Minerals Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ADMR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ADMR.JK/history/", "fetched_at": "2026-11-04T05:01:35.854746+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ADMR.json.gz", "sha256": "5e00044d9f4a707f96ea2e7eb7cc8e4678a20c4672261ccf8613462b01cac9cb", "k5": 23.17163120567376, "d5": 24.520138929369473, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1790.0, "high": 2020.0, "low": 1780.0, "close": 1935.0, "volume": 300826600, "sessions": 5, "raw_k": 44.11764705882353, "k": 30.41916976434179, "d": 33.455087136182215, "k5": 35.870549477652695, "d5": 46.892929793971525}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1935.0, "high": 1940.0, "low": 1815.0, "close": 1880.0, "volume": 155453400, "sessions": 5, "raw_k": 33.333333333333336, "k": 31.477370822542856, "d": 30.80821427103336, "k5": 33.80705741416064, "d5": 41.429344382620954}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1900.0, "high": 1920.0, "low": 1780.0, "close": 1850.0, "volume": 188237300, "sessions": 4, "raw_k": 27.45098039215686, "k": 34.96732026143791, "d": 32.28795361610752, "k5": 30.408364603703113, "d5": 36.477314796349546}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1870.0, "high": 1990.0, "low": 1800.0, "close": 1825.0, "volume": 174522600, "sessions": 5, "raw_k": 22.54901960784314, "k": 27.777777777777782, "d": 31.407489620586187, "k5": 28.886422493525714, "d5": 33.107331086848106}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1805.0, "high": 1865.0, "low": 1715.0, "close": 1775.0, "volume": 111013300, "sessions": 3, "raw_k": 19.11764705882353, "k": 23.039215686274513, "d": 28.59477124183007, "k5": 29.313725490196077, "d5": 31.657223895847647}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1770.0, "high": 1770.0, "low": 1275.0, "close": 1480.0, "volume": 393512200, "sessions": 5, "raw_k": 26.451612903225808, "k": 22.70609318996416, "d": 24.507695551338816, "k5": 25.780518659076535, "d5": 29.639217732132416}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1535.0, "high": 1670.0, "low": 1485.0, "close": 1530.0, "volume": 107919300, "sessions": 3, "raw_k": 32.903225806451616, "k": 26.157495256166982, "d": 23.967601377468554, "k5": 25.69449715370019, "d5": 28.016705680040324}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1530.0, "high": 1545.0, "low": 1265.0, "close": 1400.0, "volume": 215632800, "sessions": 4, "raw_k": 17.197452229299362, "k": 25.51743031299226, "d": 24.793672919707802, "k5": 23.64379152112869, "d5": 26.66379106352544}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1360.0, "high": 1645.0, "low": 1320.0, "close": 1575.0, "volume": 249148000, "sessions": 5, "raw_k": 41.05960264900662, "k": 30.38676022825253, "d": 27.353895265803924, "k5": 27.345908129361383, "d5": 26.355688190692575}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1620.0, "high": 1695.0, "low": 1515.0, "close": 1515.0, "volume": 177166500, "sessions": 4, "raw_k": 33.11258278145695, "k": 30.456545886587644, "d": 28.786912142610813, "k5": 30.144895273888075, "d5": 26.521922147430974}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1535.0, "high": 1580.0, "low": 1330.0, "close": 1365.0, "volume": 125988100, "sessions": 5, "raw_k": 13.793103448275861, "k": 29.32176295957981, "d": 30.055023024806662, "k5": 27.613193382898082, "d5": 26.888457092195285}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1355.0, "high": 1460.0, "low": 1330.0, "close": 1445.0, "volume": 75021200, "sessions": 5, "raw_k": 24.82758620689655, "k": 23.91109081220979, "d": 27.896466552792415, "k5": 25.998065462987068, "d5": 26.94917075405266}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1450.0, "high": 1465.0, "low": 1385.0, "close": 1450.0, "volume": 61884900, "sessions": 5, "raw_k": 25.517241379310345, "k": 21.379310344827587, "d": 24.870721372205725, "k5": 27.662023292989268, "d5": 27.75281710842477}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1460.0, "high": 1555.0, "low": 1425.0, "close": 1530.0, "volume": 99143400, "sessions": 5, "raw_k": 44.166666666666664, "k": 31.50383141762452, "d": 25.598077524887298, "k5": 28.283436096521275, "d5": 27.94032270185675}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1535.0, "high": 1625.0, "low": 1450.0, "close": 1480.0, "volume": 179939800, "sessions": 5, "raw_k": 42.57425742574257, "k": 37.41938849057319, "d": 30.100843417675097, "k5": 30.175771025378403, "d5": 27.946497852154817}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1480.0, "high": 1525.0, "low": 1420.0, "close": 1515.0, "volume": 144551000, "sessions": 5, "raw_k": 58.13953488372093, "k": 48.293486325376726, "d": 39.07223541119148, "k5": 39.045057312467414, "d5": 30.232870638068686}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1540.0, "high": 1655.0, "low": 1485.0, "close": 1620.0, "volume": 187532500, "sessions": 5, "raw_k": 82.55813953488372, "k": 61.09064394811574, "d": 48.93450625468855, "k5": 50.591167978064846, "d5": 35.151491141084236}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1620.0, "high": 1700.0, "low": 1545.0, "close": 1680.0, "volume": 124650300, "sessions": 5, "raw_k": 94.73684210526316, "k": 78.4781721746226, "d": 62.62076748270502, "k5": 64.43508812325541, "d5": 42.50610410713747}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1685.0, "high": 1740.0, "low": 1630.0, "close": 1675.0, "volume": 121154200, "sessions": 4, "raw_k": 84.14634146341463, "k": 87.14710770118717, "d": 75.57197460797516, "k5": 72.431023082605, "d5": 51.33562150435421}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1680.0, "high": 1780.0, "low": 1650.0, "close": 1710.0, "volume": 149682200, "sessions": 4, "raw_k": 84.44444444444444, "k": 87.77587600437408, "d": 84.46705196006128, "k5": 80.80506048634538, "d5": 61.46147939654761}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1695.0, "high": 1785.0, "low": 1575.0, "close": 1655.0, "volume": 303292900, "sessions": 5, "raw_k": 71.42857142857143, "k": 80.00645244547684, "d": 84.9764787170127, "k5": 83.46286779531547, "d5": 70.34504149311722}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1655.0, "high": 1700.0, "low": 1585.0, "close": 1600.0, "volume": 155926800, "sessions": 5, "raw_k": 53.75, "k": 69.87433862433862, "d": 79.21888902472985, "k5": 77.70123988833873, "d5": 75.767055875172}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1600.0, "high": 1615.0, "low": 1505.0, "close": 1590.0, "volume": 173908300, "sessions": 5, "raw_k": 46.57534246575342, "k": 57.25130463144162, "d": 69.04403190041903, "k5": 68.06893996043678, "d5": 76.49382624260826}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1590.0, "high": 1595.0, "low": 1510.0, "close": 1525.0, "volume": 91521600, "sessions": 5, "raw_k": 28.767123287671232, "k": 43.03082191780822, "d": 56.718821724529484, "k5": 56.99309632528811, "d5": 73.4062408911449}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1520.0, "high": 1560.0, "low": 1410.0, "close": 1465.0, "volume": 119048100, "sessions": 5, "raw_k": 14.666666666666666, "k": 30.00304414003044, "d": 43.42839022976009, "k5": 43.03754076973255, "d5": 65.85273694782232}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1465.0, "high": 1550.0, "low": 1435.0, "close": 1520.0, "volume": 68713000, "sessions": 5, "raw_k": 29.333333333333332, "k": 24.255707762557076, "d": 32.42985794013191, "k5": 34.61849315068493, "d5": 56.08386201889622}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1530.0, "high": 1540.0, "low": 1165.0, "close": 1165.0, "volume": 253293300, "sessions": 5, "raw_k": 0.0, "k": 14.666666666666666, "d": 22.975139523084724, "k5": 23.86849315068493, "d5": 45.31731267136546}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1085.0, "high": 1325.0, "low": 1080.0, "close": 1305.0, "volume": 357540400, "sessions": 5, "raw_k": 31.914893617021278, "k": 20.416075650118202, "d": 19.77948335978065, "k5": 20.9364033809385, "d5": 35.8908053554658}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1315.0, "high": 1330.0, "low": 1170.0, "close": 1250.0, "volume": 147266400, "sessions": 5, "raw_k": 24.113475177304963, "k": 18.67612293144208, "d": 17.919621749408982, "k5": 20.00567375886525, "d5": 28.49332084218123}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1300.0, "high": 1355.0, "low": 1240.0, "close": 1295.0, "volume": 128269200, "sessions": 3, "raw_k": 30.49645390070922, "k": 28.841607565011817, "d": 22.644602048857365, "k5": 23.17163120567376, "d5": 24.520138929369473}], "weekly_count": 104, "k": 28.841607565011817, "d": 22.644602048857365, "price": 1295.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:22+07:00", "quote_age_seconds": 613.8582348823547, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 18.67612293144208, "previous_d": 17.919621749408982, "cross_provisional": true, "market_cap_idr": 53964678281250, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ADRO", "name": "PT Alamtri Resources Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ADRO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ADRO.JK/history/", "fetched_at": "2026-11-04T05:01:36.180786+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ADRO.json.gz", "sha256": "6bb97c3602a44db540868ffdb0d1aa3598b2d9d2af1398c21bd80fa33580423a", "k5": 34.13773796192609, "d5": 36.69499869467639, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2460.0, "high": 2580.0, "low": 2430.0, "close": 2560.0, "volume": 380571900, "sessions": 5, "raw_k": 76.66666666666667, "k": 70.95356550580432, "d": 74.59514596330517, "k5": 76.03245676380006, "d5": 81.99812868396153}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2560.0, "high": 2570.0, "low": 2490.0, "close": 2510.0, "volume": 349873600, "sessions": 5, "raw_k": 61.224489795918366, "k": 66.36172877111044, "d": 69.79332363127672, "k5": 70.81703726266626, "d5": 79.03829729435769}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2530.0, "high": 2530.0, "low": 2400.0, "close": 2520.0, "volume": 239526900, "sessions": 4, "raw_k": 58.13953488372093, "k": 65.34356378210198, "d": 67.55295268633891, "k5": 66.44494423941045, "d5": 75.2101541703317}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2520.0, "high": 2560.0, "low": 2470.0, "close": 2490.0, "volume": 325609200, "sessions": 5, "raw_k": 50.0, "k": 56.4546748932131, "d": 62.71998914880851, "k5": 61.44494423941045, "d5": 70.80601104630571}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2490.0, "high": 2600.0, "low": 2380.0, "close": 2520.0, "volume": 267577300, "sessions": 3, "raw_k": 57.142857142857146, "k": 55.094130675526024, "d": 58.964123116947036, "k5": 60.634709697832626, "d5": 67.07481844062397}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2500.0, "high": 2510.0, "low": 2140.0, "close": 2350.0, "volume": 673911800, "sessions": 5, "raw_k": 37.5, "k": 48.214285714285715, "d": 53.25436376100828, "k5": 52.80137636449929, "d5": 62.42860236076382}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2350.0, "high": 2350.0, "low": 2270.0, "close": 2300.0, "volume": 178072800, "sessions": 3, "raw_k": 28.571428571428573, "k": 41.07142857142858, "d": 48.1266149870801, "k5": 46.27076411960133, "d5": 57.51934773215082}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2310.0, "high": 2360.0, "low": 2110.0, "close": 2240.0, "volume": 291234100, "sessions": 4, "raw_k": 24.528301886792452, "k": 30.19991015274034, "d": 39.828541479484876, "k5": 39.54851752021564, "d5": 52.14006238831187}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2220.0, "high": 2340.0, "low": 2110.0, "close": 2280.0, "volume": 226681200, "sessions": 5, "raw_k": 34.69387755102041, "k": 29.26453600308048, "d": 33.51195824241646, "k5": 36.487293030419714, "d5": 47.148532146513716}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2300.0, "high": 2350.0, "low": 2220.0, "close": 2220.0, "volume": 246254100, "sessions": 4, "raw_k": 22.448979591836736, "k": 27.223719676549866, "d": 28.896055277456895, "k5": 29.548517520215633, "d5": 40.93129371099032}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2220.0, "high": 2330.0, "low": 2220.0, "close": 2250.0, "volume": 130049500, "sessions": 5, "raw_k": 28.571428571428573, "k": 28.571428571428573, "d": 28.353228083686304, "k5": 27.762803234501348, "d5": 35.923579084990735}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2250.0, "high": 2320.0, "low": 2240.0, "close": 2300.0, "volume": 86862700, "sessions": 5, "raw_k": 38.775510204081634, "k": 29.931972789115648, "d": 28.5757070123647, "k5": 29.80361956103196, "d5": 32.63015017327686}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2300.0, "high": 2390.0, "low": 2270.0, "close": 2390.0, "volume": 125013300, "sessions": 5, "raw_k": 57.142857142857146, "k": 41.49659863945578, "d": 33.333333333333336, "k5": 36.326530612244895, "d5": 31.98575279168271}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2390.0, "high": 2520.0, "low": 2330.0, "close": 2490.0, "volume": 173200200, "sessions": 5, "raw_k": 77.55102040816327, "k": 57.823129251700685, "d": 43.08390022675737, "k5": 44.89795918367347, "d5": 33.66788602233346}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2500.0, "high": 2590.0, "low": 2500.0, "close": 2540.0, "volume": 167983100, "sessions": 5, "raw_k": 89.58333333333333, "k": 74.75907029478458, "d": 58.02626606198035, "k5": 58.32482993197279, "d5": 39.423148504684896}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2540.0, "high": 2560.0, "low": 2390.0, "close": 2460.0, "volume": 165964000, "sessions": 5, "raw_k": 72.91666666666667, "k": 80.01700680272108, "d": 70.86640211640211, "k5": 67.1938775510204, "d5": 47.3093633679887}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2460.0, "high": 2560.0, "low": 2450.0, "close": 2540.0, "volume": 110994900, "sessions": 5, "raw_k": 89.58333333333333, "k": 84.02777777777777, "d": 79.60128495842781, "k5": 77.35544217687075, "d5": 56.81972789115646}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2530.0, "high": 2550.0, "low": 2460.0, "close": 2530.0, "volume": 97896700, "sessions": 5, "raw_k": 87.5, "k": 83.33333333333333, "d": 82.45937263794406, "k5": 83.42687074829932, "d5": 66.23979591836735}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2530.0, "high": 2580.0, "low": 2500.0, "close": 2550.0, "volume": 101808700, "sessions": 4, "raw_k": 89.1891891891892, "k": 88.75750750750751, "d": 85.37287287287286, "k5": 85.75450450450451, "d5": 74.41110498253356}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2560.0, "high": 2740.0, "low": 2550.0, "close": 2670.0, "volume": 201228100, "sessions": 4, "raw_k": 86.53846153846153, "k": 87.74255024255024, "d": 86.61113036113035, "k5": 85.14553014553015, "d5": 79.77524502524503}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2710.0, "high": 2860.0, "low": 2620.0, "close": 2720.0, "volume": 403872700, "sessions": 5, "raw_k": 77.41935483870968, "k": 84.3823351887868, "d": 86.9607976462815, "k5": 86.04606777993874, "d5": 83.54568307102869}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2740.0, "high": 2760.0, "low": 2640.0, "close": 2640.0, "volume": 186017000, "sessions": 5, "raw_k": 62.71186440677966, "k": 75.55656026131696, "d": 82.56048189755133, "k5": 80.67177399462801, "d5": 84.20894943458015}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2640.0, "high": 2720.0, "low": 2580.0, "close": 2640.0, "volume": 237939200, "sessions": 5, "raw_k": 58.490566037735846, "k": 66.20726176107506, "d": 75.38205240372628, "k5": 74.86988720217519, "d5": 82.49755272535532}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2660.0, "high": 2660.0, "low": 2540.0, "close": 2600.0, "volume": 156703600, "sessions": 5, "raw_k": 44.680851063829785, "k": 55.29442716944843, "d": 65.68608306394681, "k5": 65.9682195771033, "d5": 78.54029573987508}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2600.0, "high": 2620.0, "low": 2390.0, "close": 2500.0, "volume": 221118600, "sessions": 5, "raw_k": 23.404255319148938, "k": 42.19189080690486, "d": 54.564526579142786, "k5": 53.341378333240776, "d5": 72.1794653774172}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2500.0, "high": 2650.0, "low": 2470.0, "close": 2580.0, "volume": 125750000, "sessions": 5, "raw_k": 40.42553191489362, "k": 36.170212765957444, "d": 44.552176914103576, "k5": 45.94261374847757, "d5": 64.15877457112497}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2580.0, "high": 2590.0, "low": 2100.0, "close": 2210.0, "volume": 233960900, "sessions": 5, "raw_k": 14.473684210526315, "k": 26.101157148189625, "d": 34.82108690701731, "k5": 36.2949777092269, "d5": 55.283415314044746}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2200.0, "high": 2490.0, "low": 2100.0, "close": 2460.0, "volume": 312549400, "sessions": 5, "raw_k": 47.36842105263158, "k": 34.08921239268384, "d": 32.12019410227697, "k5": 34.07054871220605, "d5": 47.123547616050914}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2470.0, "high": 2520.0, "low": 2340.0, "close": 2400.0, "volume": 174568400, "sessions": 5, "raw_k": 39.473684210526315, "k": 33.771929824561404, "d": 31.32076645514496, "k5": 33.029115341545356, "d5": 40.535726768939334}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2400.0, "high": 2480.0, "low": 2280.0, "close": 2320.0, "volume": 114160500, "sessions": 3, "raw_k": 28.94736842105263, "k": 38.59649122807017, "d": 35.48587781510514, "k5": 34.13773796192609, "d5": 36.69499869467639}], "weekly_count": 104, "k": 38.59649122807017, "d": 35.48587781510514, "price": 2320.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:32+07:00", "quote_age_seconds": 604.1850230693817, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 33.771929824561404, "previous_d": 31.32076645514496, "cross_provisional": true, "market_cap_idr": 67002869355469, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "AEGS", "name": "PT Anugerah Spareparts Sejahtera Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "AGAR", "name": "PT Asia Sejahtera Mina Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/AGAR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/AGAR.JK/history/", "fetched_at": "2026-11-04T05:01:36.463238+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/AGAR.json.gz", "sha256": "17e3c52bfbb8b4ef2ef6edbf8031da298161212bb1adbb95c57ca94b337b0d39", "k5": 16.302200718978163, "d5": 35.266800094917286, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 228.0, "high": 280.0, "low": 216.0, "close": 280.0, "volume": 2077400, "sessions": 5, "raw_k": 93.47826086956522, "k": 39.153105112656185, "d": 17.88590854997761, "k5": 25.09753954052682, "d5": 11.130509911246715}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 300.0, "high": 350.0, "low": 242.0, "close": 250.0, "volume": 6702800, "sessions": 5, "raw_k": 35.8974358974359, "k": 48.75903507256845, "d": 32.46025042057102, "k5": 31.55630599929328, "d5": 15.35445944385838}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 250.0, "high": 280.0, "low": 232.0, "close": 250.0, "volume": 419200, "sessions": 4, "raw_k": 35.8974358974359, "k": 55.091044221479, "d": 47.66772813556788, "k5": 37.85083742656807, "d5": 21.628745164114104}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 240.0, "high": 270.0, "low": 236.0, "close": 242.0, "volume": 467800, "sessions": 5, "raw_k": 30.76923076923077, "k": 34.18803418803419, "d": 46.01270449402722, "k5": 42.588754376874405, "d5": 29.035513540106116}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 236.0, "high": 268.0, "low": 220.0, "close": 240.0, "volume": 525300, "sessions": 3, "raw_k": 29.487179487179485, "k": 32.05128205128205, "d": 40.44345348693175, "k5": 45.105908584169455, "d5": 36.43986918548641}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 240.0, "high": 276.0, "low": 220.0, "close": 228.0, "volume": 2906200, "sessions": 5, "raw_k": 21.794871794871796, "k": 27.35042735042735, "d": 31.196581196581196, "k5": 30.769230769230766, "d5": 37.574207431227194}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 230.0, "high": 262.0, "low": 202.0, "close": 238.0, "volume": 1556100, "sessions": 3, "raw_k": 28.205128205128204, "k": 26.495726495726498, "d": 28.632478632478634, "k5": 29.230769230769234, "d5": 37.109100077522385}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 280.0, "high": 290.0, "low": 196.0, "close": 206.0, "volume": 2738300, "sessions": 4, "raw_k": 7.6923076923076925, "k": 19.23076923076923, "d": 24.35897435897436, "k5": 23.589743589743588, "d5": 34.25688131015749}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 214.0, "high": 226.0, "low": 202.0, "close": 216.0, "volume": 497000, "sessions": 5, "raw_k": 12.987012987012987, "k": 16.294816294816297, "d": 20.673770673770676, "k5": 20.033300033300034, "d5": 29.745790441442615}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 230.0, "high": 230.0, "low": 210.0, "close": 218.0, "volume": 253200, "sessions": 4, "raw_k": 14.285714285714286, "k": 11.655011655011656, "d": 15.726865726865727, "k5": 16.993006993006993, "d5": 24.12321012321012}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 216.0, "high": 228.0, "low": 208.0, "close": 218.0, "volume": 193400, "sessions": 5, "raw_k": 14.285714285714286, "k": 13.852813852813853, "d": 13.934213934213934, "k5": 15.491175491175492, "d5": 21.06759906759907}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 218.0, "high": 220.0, "low": 197.0, "close": 206.0, "volume": 413500, "sessions": 5, "raw_k": 10.638297872340425, "k": 13.069908814589667, "d": 12.859244774138391, "k5": 11.977809424617934, "d5": 17.61700710636881}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 206.0, "high": 220.0, "low": 202.0, "close": 212.0, "volume": 272500, "sessions": 5, "raw_k": 17.02127659574468, "k": 13.98176291793313, "d": 13.634828528445551, "k5": 13.843603205305334, "d5": 15.667779029481158}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 210.0, "high": 505.0, "low": 204.0, "close": 505.0, "volume": 3731600, "sessions": 5, "raw_k": 100.0, "k": 42.5531914893617, "d": 23.2016210739615, "k5": 31.246200607902733, "d5": 17.910359144401696}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 505.0, "high": 630.0, "low": 505.0, "close": 630.0, "volume": 455600, "sessions": 5, "raw_k": 100.0, "k": 72.34042553191489, "d": 42.958459979736574, "k5": 48.389057750759875, "d5": 24.189569295952275}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 630.0, "high": 630.0, "low": 630.0, "close": 630.0, "volume": 0, "sessions": 5, "raw_k": 100.0, "k": 100.0, "d": 71.63120567375886, "k5": 65.53191489361703, "d5": 34.19771717644058}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 690.0, "high": 1000.0, "low": 690.0, "close": 1000.0, "volume": 530200, "sessions": 5, "raw_k": 100.0, "k": 100.0, "d": 90.78014184397163, "k5": 83.40425531914893, "d5": 48.48300635534678}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1100.0, "high": 1605.0, "low": 880.0, "close": 1605.0, "volume": 10327300, "sessions": 5, "raw_k": 100.0, "k": 100.0, "d": 100.0, "k5": 100.0, "d5": 65.71428571428571}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1645.0, "high": 2000.0, "low": 1645.0, "close": 1810.0, "volume": 4382400, "sessions": 4, "raw_k": 89.46200776483639, "k": 96.48733592161211, "d": 98.8291119738707, "k5": 97.89240155296727, "d5": 79.04352590329862}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1810.0, "high": 1810.0, "low": 1810.0, "close": 1810.0, "volume": 0, "sessions": 4, "raw_k": 89.46200776483639, "k": 92.97467184322426, "d": 96.48733592161211, "k5": 95.78480310593456, "d5": 88.52267497433357}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1810.0, "high": 1810.0, "low": 1470.0, "close": 1470.0, "volume": 298700, "sessions": 5, "raw_k": 70.60454797559623, "k": 83.17618783508966, "d": 90.87939853330867, "k5": 89.9057127010538, "d5": 93.3974345358209}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1325.0, "high": 1935.0, "low": 1325.0, "close": 1935.0, "volume": 2837800, "sessions": 5, "raw_k": 96.38487208008898, "k": 85.48380927350719, "d": 87.21155631727372, "k5": 89.1826871170716, "d5": 94.55312089540544}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1935.0, "high": 3010.0, "low": 1645.0, "close": 1840.0, "volume": 13843200, "sessions": 5, "raw_k": 58.303635067712044, "k": 75.09768504113242, "d": 81.25256071657643, "k5": 80.84341413061401, "d5": 90.72180372152825}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1800.0, "high": 3180.0, "low": 1570.0, "close": 2030.0, "volume": 19053300, "sessions": 5, "raw_k": 57.00934579439252, "k": 70.56595098073119, "d": 77.04914843179027, "k5": 74.35288173652523, "d5": 86.01389975823983}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2010.0, "high": 2130.0, "low": 1505.0, "close": 1550.0, "volume": 4792600, "sessions": 5, "raw_k": 36.07843137254902, "k": 50.46380407821786, "d": 65.37581336669382, "k5": 63.676166458067755, "d5": 79.59217242866649}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1585.0, "high": 2200.0, "low": 1555.0, "close": 1795.0, "volume": 7746700, "sessions": 5, "raw_k": 44.377510040160644, "k": 45.8217624023674, "d": 55.617172487105485, "k5": 58.43075887098064, "d5": 73.29718166265185}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1800.0, "high": 1875.0, "low": 1370.0, "close": 1370.0, "volume": 1375600, "sessions": 5, "raw_k": 21.304347826086957, "k": 33.9200964129322, "d": 43.401887631172485, "k5": 43.41465402018024, "d5": 64.14357504327357}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1275.0, "high": 1790.0, "low": 1190.0, "close": 1480.0, "volume": 3096900, "sessions": 5, "raw_k": 14.57286432160804, "k": 26.751574062618545, "d": 35.497810959306044, "k5": 34.66849987095944, "d5": 54.908592191342656}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1575.0, "high": 1715.0, "low": 1215.0, "close": 1215.0, "volume": 2093900, "sessions": 5, "raw_k": 1.256281407035176, "k": 12.377831184910058, "d": 24.349833886820267, "k5": 23.51788699348797, "d5": 44.741593242735206}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1215.0, "high": 1285.0, "low": 1000.0, "close": 1000.0, "volume": 655000, "sessions": 3, "raw_k": 0.0, "k": 5.276381909547739, "d": 14.80192905235878, "k5": 16.302200718978163, "d5": 35.266800094917286}], "weekly_count": 104, "k": 5.276381909547739, "d": 14.80192905235878, "price": 1000.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_TRADES", "reason": "Ada minggu tanpa volume perdagangan dalam 18 minggu terakhir.", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:38:05+07:00", "quote_age_seconds": 1411.4670979976654, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UNAVAILABLE", "previous_k": 12.377831184910058, "previous_d": 24.349833886820267, "cross_provisional": true, "market_cap_idr": 1150000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "AGII", "name": "PT Samator Indo Gas Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/AGII.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/AGII.JK/history/", "fetched_at": "2026-11-04T05:01:36.856791+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/AGII.json.gz", "sha256": "fdff34aea65302b249cb5e24937528185dedca055982aa382e64d73b06e104ce", "k5": 56.90745524182773, "d5": 60.968743583372785, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 3300.0, "high": 3340.0, "low": 3060.0, "close": 3260.0, "volume": 4515900, "sessions": 5, "raw_k": 71.97452229299363, "k": 78.60952679064047, "d": 79.1943847961802, "k5": 79.60904101141199, "d5": 86.6650139171542}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 3270.0, "high": 3280.0, "low": 2980.0, "close": 3120.0, "volume": 4694800, "sessions": 5, "raw_k": 62.58064516129032, "k": 71.94033007969803, "d": 75.97395482505107, "k5": 73.33423805374562, "d5": 82.31726624578677}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 3120.0, "high": 3180.0, "low": 2960.0, "close": 3000.0, "volume": 1769900, "sessions": 4, "raw_k": 35.77981651376147, "k": 56.77832798934847, "d": 69.109394953229, "k5": 66.83780840939464, "d5": 77.9397540561285}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 3030.0, "high": 3230.0, "low": 2750.0, "close": 3030.0, "volume": 6974700, "sessions": 5, "raw_k": 38.53211009174312, "k": 45.6308572555983, "d": 58.11650510821494, "k5": 58.02658336891973, "d5": 72.3667377168808}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 3030.0, "high": 3160.0, "low": 2860.0, "close": 3020.0, "volume": 2785100, "sessions": 3, "raw_k": 37.61467889908257, "k": 37.308868501529055, "d": 46.57268458215861, "k5": 49.29635459177422, "d5": 65.42080508704923}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 3020.0, "high": 3020.0, "low": 2660.0, "close": 2760.0, "volume": 2360900, "sessions": 5, "raw_k": 13.761467889908257, "k": 29.96941896024465, "d": 37.63638157245733, "k5": 37.65374371115715, "d5": 57.02974562699827}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2780.0, "high": 2940.0, "low": 2680.0, "close": 2740.0, "volume": 601800, "sessions": 3, "raw_k": 11.926605504587156, "k": 21.10091743119266, "d": 29.45973496432212, "k5": 27.522935779816514, "d5": 47.867485172212454}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2610.0, "high": 2910.0, "low": 2560.0, "close": 2600.0, "volume": 1500900, "sessions": 4, "raw_k": 3.508771929824561, "k": 9.732281774773325, "d": 20.26753938873688, "k5": 21.068726863029134, "d5": 38.71366886293934}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2560.0, "high": 2740.0, "low": 2340.0, "close": 2680.0, "volume": 928000, "sessions": 5, "raw_k": 28.8135593220339, "k": 14.749645585481872, "d": 15.194281597149285, "k5": 19.125016709087287, "d5": 30.933355530972857}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2690.0, "high": 2800.0, "low": 2600.0, "close": 2670.0, "volume": 483300, "sessions": 4, "raw_k": 33.0, "k": 21.774110417286153, "d": 15.41867925918045, "k5": 18.202080929270775, "d5": 24.71450079847217}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2680.0, "high": 2720.0, "low": 2500.0, "close": 2530.0, "volume": 652100, "sessions": 5, "raw_k": 20.21276595744681, "k": 27.34210842649357, "d": 21.28862147642053, "k5": 19.492340542778486, "d5": 21.08222016479644}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2500.0, "high": 2640.0, "low": 2470.0, "close": 2590.0, "volume": 1124000, "sessions": 5, "raw_k": 28.089887640449437, "k": 27.10088453263208, "d": 25.4057011254706, "k5": 22.724996969950944, "d5": 20.122632402823324}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2590.0, "high": 3520.0, "low": 2570.0, "close": 2900.0, "volume": 3957900, "sessions": 5, "raw_k": 47.45762711864407, "k": 31.920093572180104, "d": 28.787695510435253, "k5": 31.514768007714842, "d5": 22.211840631760467}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2900.0, "high": 3300.0, "low": 2900.0, "close": 2980.0, "volume": 2391300, "sessions": 5, "raw_k": 54.23728813559322, "k": 43.26160096489557, "d": 34.09419302323592, "k5": 36.599513770426704, "d5": 25.70674004402835}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2980.0, "high": 3060.0, "low": 2800.0, "close": 2830.0, "volume": 936300, "sessions": 5, "raw_k": 41.52542372881356, "k": 47.740112994350284, "d": 40.973935843808654, "k5": 38.304598516189415, "d5": 29.72724356141208}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2830.0, "high": 3220.0, "low": 2760.0, "close": 3130.0, "volume": 1271900, "sessions": 5, "raw_k": 66.94915254237289, "k": 54.23728813559322, "d": 48.41300069827969, "k5": 47.65187583317463, "d5": 35.3591506194913}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 3120.0, "high": 3120.0, "low": 2850.0, "close": 2910.0, "volume": 634500, "sessions": 5, "raw_k": 48.30508474576271, "k": 52.259887005649716, "d": 51.41242937853107, "k5": 51.69491525423729, "d5": 41.15313427634858}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2910.0, "high": 2970.0, "low": 2840.0, "close": 2920.0, "volume": 335300, "sessions": 5, "raw_k": 49.152542372881356, "k": 54.802259887005654, "d": 53.76647834274953, "k5": 52.03389830508475, "d5": 45.256960335822555}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2910.0, "high": 2940.0, "low": 2840.0, "close": 2880.0, "volume": 431800, "sessions": 4, "raw_k": 39.04761904761905, "k": 45.50174872208771, "d": 50.85463187158103, "k5": 48.995964487489914, "d5": 47.736250479235196}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2880.0, "high": 2910.0, "low": 2710.0, "close": 2860.0, "volume": 977600, "sessions": 4, "raw_k": 37.142857142857146, "k": 41.781006187785856, "d": 47.36167159895974, "k5": 48.11945117029863, "d5": 49.699221010057045}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2860.0, "high": 3040.0, "low": 2860.0, "close": 2990.0, "volume": 842500, "sessions": 5, "raw_k": 49.523809523809526, "k": 41.904761904761905, "d": 43.06250560487849, "k5": 44.634382566585955, "d5": 49.0957223567393}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 3000.0, "high": 3280.0, "low": 2880.0, "close": 3130.0, "volume": 1439300, "sessions": 5, "raw_k": 58.94736842105263, "k": 48.53801169590643, "d": 44.07459326281806, "k5": 46.76283930164394, "d5": 48.10930716622064}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 3130.0, "high": 3800.0, "low": 2970.0, "close": 3740.0, "volume": 5539300, "sessions": 5, "raw_k": 94.4954128440367, "k": 67.65553026296628, "d": 52.69943462121154, "k5": 55.831413395875, "d5": 48.86881018437869}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 3680.0, "high": 3680.0, "low": 3300.0, "close": 3450.0, "volume": 2682400, "sessions": 5, "raw_k": 67.88990825688073, "k": 73.77756317399002, "d": 63.323701710954246, "k5": 61.59987123772735, "d5": 51.389591534426174}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 3390.0, "high": 3480.0, "low": 3180.0, "close": 3290.0, "volume": 1217800, "sessions": 5, "raw_k": 53.211009174311926, "k": 71.86544342507645, "d": 71.09951228734424, "k5": 64.8135016440183, "d5": 54.728401629170115}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 3290.0, "high": 3550.0, "low": 3170.0, "close": 3400.0, "volume": 839400, "sessions": 5, "raw_k": 63.30275229357798, "k": 61.46788990825687, "d": 69.0369655024411, "k5": 67.56929019797198, "d5": 59.31538315544732}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 3400.0, "high": 3530.0, "low": 2890.0, "close": 3190.0, "volume": 1540900, "sessions": 5, "raw_k": 44.03669724770642, "k": 53.51681957186545, "d": 62.28338430173292, "k5": 64.58715596330275, "d5": 62.880246487779075}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2970.0, "high": 3550.0, "low": 2770.0, "close": 3420.0, "volume": 2024300, "sessions": 5, "raw_k": 65.13761467889908, "k": 57.49235474006116, "d": 57.49235474006116, "k5": 58.71559633027523, "d5": 63.457083074659124}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 3440.0, "high": 3510.0, "low": 3190.0, "close": 3360.0, "volume": 2172700, "sessions": 5, "raw_k": 59.63302752293578, "k": 56.269113149847094, "d": 55.759429153924565, "k5": 57.064220183486235, "d5": 62.5499528638109}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 3360.0, "high": 3360.0, "low": 3170.0, "close": 3310.0, "volume": 330600, "sessions": 3, "raw_k": 52.42718446601942, "k": 59.0659422226181, "d": 57.609136704175455, "k5": 56.90745524182773, "d5": 60.968743583372785}], "weekly_count": 104, "k": 59.0659422226181, "d": 57.609136704175455, "price": 3310.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:40:31+07:00", "quote_age_seconds": 1265.8600029945374, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 56.269113149847094, "previous_d": 55.759429153924565, "cross_provisional": true, "market_cap_idr": 10074514309082, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "AGRO", "name": "PT Bank Raya Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/AGRO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/AGRO.JK/history/", "fetched_at": "2026-11-04T05:01:37.086829+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/AGRO.json.gz", "sha256": "d588f9261f61c60750daee6aa35fa9ca8e63b00f7212a15a792e54c98babd554", "k5": 11.629072681704262, "d5": 15.485380116959064, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 173.0, "high": 248.0, "low": 171.0, "close": 204.0, "volume": 967828800, "sessions": 5, "raw_k": 45.0, "k": 19.437771104437772, "d": 10.492297853408965, "k5": 14.412662662662663, "d5": 11.088605071688344}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 202.0, "high": 204.0, "low": 180.0, "close": 181.0, "volume": 150567400, "sessions": 5, "raw_k": 16.25, "k": 23.50308641975309, "d": 16.348431765098432, "k5": 15.912662662662663, "d5": 10.822362910547458}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 181.0, "high": 188.0, "low": 178.0, "close": 181.0, "volume": 37792900, "sessions": 4, "raw_k": 16.25, "k": 25.833333333333332, "d": 22.924730285841395, "k5": 18.16266266266266, "d5": 12.201469586615874}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 181.0, "high": 194.0, "low": 179.0, "close": 182.0, "volume": 73054800, "sessions": 5, "raw_k": 17.5, "k": 16.666666666666668, "d": 22.00102880658436, "k5": 20.851851851851855, "d5": 15.165554263941363}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 181.0, "high": 184.0, "low": 177.0, "close": 179.0, "volume": 29858700, "sessions": 3, "raw_k": 13.75, "k": 15.833333333333334, "d": 19.444444444444446, "k5": 21.75, "d5": 18.21796796796797}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 178.0, "high": 179.0, "low": 153.0, "close": 160.0, "volume": 50522300, "sessions": 5, "raw_k": 7.368421052631579, "k": 12.872807017543858, "d": 15.124269005847955, "k5": 14.223684210526315, "d5": 18.1801722775407}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 161.0, "high": 169.0, "low": 161.0, "close": 165.0, "volume": 20154500, "sessions": 3, "raw_k": 12.631578947368421, "k": 11.25, "d": 13.318713450292398, "k5": 13.5, "d5": 17.697639745008168}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 165.0, "high": 166.0, "low": 140.0, "close": 142.0, "volume": 37354900, "sessions": 4, "raw_k": 1.8518518518518519, "k": 7.28395061728395, "d": 10.46891921160927, "k5": 10.62037037037037, "d5": 16.189181286549708}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 140.0, "high": 152.0, "low": 119.0, "close": 151.0, "volume": 61374600, "sessions": 5, "raw_k": 24.8062015503876, "k": 13.096544116535958, "d": 10.543498244606637, "k5": 12.081610680447891, "d5": 14.435133052268915}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 155.0, "high": 163.0, "low": 153.0, "close": 155.0, "volume": 30985800, "sessions": 4, "raw_k": 27.906976744186046, "k": 18.188343382141834, "d": 12.856279371987247, "k5": 14.9130060292851, "d5": 13.067734258125935}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 156.0, "high": 156.0, "low": 140.0, "close": 146.0, "volume": 19193200, "sessions": 5, "raw_k": 31.764705882352942, "k": 28.159294725642194, "d": 19.814727408106663, "k5": 19.792262995229372, "d5": 14.181450015066549}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 148.0, "high": 148.0, "low": 130.0, "close": 137.0, "volume": 26893400, "sessions": 5, "raw_k": 24.0, "k": 27.890560875513, "d": 24.746066327765675, "k5": 22.065947205755688, "d5": 15.894639456217684}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 137.0, "high": 153.0, "low": 137.0, "close": 141.0, "volume": 16781400, "sessions": 5, "raw_k": 29.333333333333332, "k": 28.366013071895424, "d": 28.138622891016876, "k5": 27.562243502051984, "d5": 19.283014082554008}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 142.0, "high": 155.0, "low": 140.0, "close": 152.0, "volume": 34150800, "sessions": 5, "raw_k": 50.76923076923077, "k": 34.7008547008547, "d": 30.319142882754374, "k5": 32.75484934582062, "d5": 23.417661815628552}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 154.0, "high": 156.0, "low": 145.0, "close": 147.0, "volume": 29089400, "sessions": 5, "raw_k": 46.666666666666664, "k": 42.256410256410255, "d": 35.10775934305346, "k5": 36.50678733031674, "d5": 27.736418075834884}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 148.0, "high": 148.0, "low": 141.0, "close": 147.0, "volume": 17620100, "sessions": 5, "raw_k": 56.0, "k": 51.14529914529914, "d": 42.7008547008547, "k5": 41.353846153846156, "d5": 32.04873470755824}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 149.0, "high": 153.0, "low": 142.0, "close": 153.0, "volume": 24320200, "sessions": 5, "raw_k": 72.34042553191489, "k": 58.335697399527184, "d": 50.579135600412194, "k5": 51.02193126022913, "d5": 37.83993151845293}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 153.0, "high": 154.0, "low": 146.0, "close": 148.0, "volume": 15071900, "sessions": 5, "raw_k": 65.9090909090909, "k": 64.7498388136686, "d": 58.076945119498305, "k5": 58.337082775380644, "d5": 43.994899373118656}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 149.0, "high": 155.0, "low": 148.0, "close": 153.0, "volume": 15562100, "sessions": 4, "raw_k": 69.6969696969697, "k": 69.31549537932517, "d": 64.13367719750698, "k5": 62.12263056092843, "d5": 49.868455616140224}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 153.0, "high": 157.0, "low": 143.0, "close": 146.0, "volume": 60184400, "sessions": 4, "raw_k": 59.25925925925926, "k": 64.95510662177328, "d": 66.34014693825569, "k5": 64.64114907944695, "d5": 55.49532796596626}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 148.0, "high": 158.0, "low": 146.0, "close": 153.0, "volume": 58768000, "sessions": 5, "raw_k": 82.14285714285714, "k": 70.3663620330287, "d": 68.21232134470905, "k5": 69.86972050801839, "d5": 61.19850283680071}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 156.0, "high": 156.0, "low": 147.0, "close": 149.0, "volume": 26438100, "sessions": 5, "raw_k": 57.142857142857146, "k": 66.18165784832452, "d": 67.1677088343755, "k5": 66.83020683020683, "d5": 64.36015795079625}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 149.0, "high": 150.0, "low": 145.0, "close": 145.0, "volume": 20816300, "sessions": 5, "raw_k": 27.77777777777778, "k": 55.68783068783068, "d": 64.07861685639463, "k5": 59.203944203944204, "d5": 64.53353023650895}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 145.0, "high": 146.0, "low": 139.0, "close": 140.0, "volume": 23657600, "sessions": 5, "raw_k": 5.2631578947368425, "k": 30.061264271790588, "d": 50.64358426931526, "k5": 46.317181843497636, "d5": 61.37244049302281}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 140.0, "high": 141.0, "low": 130.0, "close": 135.0, "volume": 31925200, "sessions": 5, "raw_k": 17.857142857142858, "k": 16.966026176552493, "d": 34.23837371205792, "k5": 38.03675856307435, "d5": 56.05156238974828}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 136.0, "high": 143.0, "low": 131.0, "close": 134.0, "volume": 24780400, "sessions": 5, "raw_k": 14.285714285714286, "k": 12.468671679197996, "d": 19.831987375847024, "k5": 24.46532999164578, "d5": 46.97068428647376}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 134.0, "high": 136.0, "low": 109.0, "close": 109.0, "volume": 42257100, "sessions": 5, "raw_k": 0.0, "k": 10.714285714285715, "d": 13.382994523345403, "k5": 13.036758563074352, "d5": 36.21199463304727}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 102.0, "high": 123.0, "low": 101.0, "close": 118.0, "volume": 45815700, "sessions": 5, "raw_k": 29.82456140350877, "k": 14.70342522974102, "d": 12.628794207741578, "k5": 13.44611528822055, "d5": 27.060428849902536}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 119.0, "high": 122.0, "low": 105.0, "close": 108.0, "volume": 15841800, "sessions": 5, "raw_k": 12.280701754385966, "k": 14.035087719298247, "d": 13.150932887774994, "k5": 14.849624060150376, "d5": 20.76691729323308}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 108.0, "high": 112.0, "low": 102.0, "close": 102.0, "volume": 10021300, "sessions": 3, "raw_k": 1.7543859649122806, "k": 14.61988304093567, "d": 14.452798663324979, "k5": 11.629072681704262, "d5": 15.485380116959064}], "weekly_count": 104, "k": 14.61988304093567, "d": 14.452798663324979, "price": 102.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:48:50+07:00", "quote_age_seconds": 767.0900840759277, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 14.035087719298247, "previous_d": 13.150932887774994, "cross_provisional": true, "market_cap_idr": 2671973367188, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "AGRS", "name": "PT Bank IBK Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/AGRS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/AGRS.JK/history/", "fetched_at": "2026-11-04T05:01:37.352540+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/AGRS.json.gz", "sha256": "46d085967e55273ed92ea986eaf7b358d092aaa904bb848a416bf719a9d0eead", "k5": 21.28861369109047, "d5": 22.6577915376677, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 70.0, "high": 78.0, "low": 68.0, "close": 71.0, "volume": 62638600, "sessions": 5, "raw_k": 41.666666666666664, "k": 32.84313725490196, "d": 25.05561288843023, "k5": 25.86377708978328, "d5": 16.82110956905448}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 71.0, "high": 74.0, "low": 69.0, "close": 70.0, "volume": 27182700, "sessions": 5, "raw_k": 33.333333333333336, "k": 36.111111111111114, "d": 31.057218208920997, "k5": 29.530443756449948, "d5": 19.782370734137576}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 70.0, "high": 71.0, "low": 68.0, "close": 70.0, "volume": 12455100, "sessions": 4, "raw_k": 33.333333333333336, "k": 36.111111111111114, "d": 35.02178649237473, "k5": 33.03921568627451, "d5": 23.917255613679227}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 70.0, "high": 74.0, "low": 68.0, "close": 69.0, "volume": 46210900, "sessions": 5, "raw_k": 25.0, "k": 30.555555555555557, "d": 34.25925925925926, "k5": 33.333333333333336, "d5": 27.99737375894096}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 69.0, "high": 69.0, "low": 67.0, "close": 67.0, "volume": 13669500, "sessions": 3, "raw_k": 8.333333333333334, "k": 22.222222222222225, "d": 29.629629629629633, "k5": 28.333333333333332, "d5": 30.020020639834883}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 68.0, "high": 68.0, "low": 60.0, "close": 62.0, "volume": 28074300, "sessions": 5, "raw_k": 11.11111111111111, "k": 14.814814814814815, "d": 22.530864197530864, "k5": 22.22222222222222, "d5": 29.291709666322667}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 62.0, "high": 66.0, "low": 62.0, "close": 65.0, "volume": 4541900, "sessions": 3, "raw_k": 27.77777777777778, "k": 15.74074074074074, "d": 17.59259259259259, "k5": 21.11111111111111, "d5": 27.6078431372549}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 65.0, "high": 66.0, "low": 56.0, "close": 59.0, "volume": 11402400, "sessions": 4, "raw_k": 13.636363636363637, "k": 17.50841750841751, "d": 16.02132435465769, "k5": 17.17171717171717, "d5": 24.434343434343436}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 59.0, "high": 66.0, "low": 52.0, "close": 62.0, "volume": 14718000, "sessions": 5, "raw_k": 38.46153846153846, "k": 26.625226625226627, "d": 19.958128291461623, "k5": 19.864024864024863, "d5": 21.740481740481737}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 62.0, "high": 65.0, "low": 61.0, "close": 63.0, "volume": 6413000, "sessions": 4, "raw_k": 42.30769230769231, "k": 31.468531468531467, "d": 25.200725200725202, "k5": 26.65889665889666, "d5": 21.405594405594407}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 63.0, "high": 63.0, "low": 59.0, "close": 61.0, "volume": 5074100, "sessions": 5, "raw_k": 40.90909090909091, "k": 40.55944055944056, "d": 32.88439955106622, "k5": 32.61849261849262, "d5": 23.484848484848484}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 60.0, "high": 64.0, "low": 58.0, "close": 62.0, "volume": 7169200, "sessions": 5, "raw_k": 45.45454545454545, "k": 42.89044289044289, "d": 38.30613830613831, "k5": 36.15384615384615, "d5": 26.49339549339549}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 62.0, "high": 62.0, "low": 58.0, "close": 59.0, "volume": 10248900, "sessions": 5, "raw_k": 31.818181818181817, "k": 39.39393939393939, "d": 40.94794094794094, "k5": 39.790209790209786, "d5": 31.017094017094017}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 59.0, "high": 66.0, "low": 58.0, "close": 62.0, "volume": 46592000, "sessions": 5, "raw_k": 58.8235294117647, "k": 45.36541889483066, "d": 42.54993372640431, "k5": 43.862607980255035, "d5": 35.81681064034005}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 63.0, "high": 65.0, "low": 61.0, "close": 62.0, "volume": 14627900, "sessions": 5, "raw_k": 62.5, "k": 51.047237076648834, "d": 45.2688651218063, "k5": 47.901069518716575, "d5": 40.065245212304035}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 62.0, "high": 67.0, "low": 61.0, "close": 61.0, "volume": 36880200, "sessions": 5, "raw_k": 60.0, "k": 60.44117647058823, "d": 52.28461081402258, "k5": 51.71925133689839, "d5": 43.885396955985186}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 61.0, "high": 63.0, "low": 60.0, "close": 61.0, "volume": 31956800, "sessions": 5, "raw_k": 60.0, "k": 60.833333333333336, "d": 57.44058229352347, "k5": 54.6283422459893, "d5": 47.58029617441382}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 62.0, "high": 64.0, "low": 59.0, "close": 60.0, "volume": 23738500, "sessions": 5, "raw_k": 53.333333333333336, "k": 57.77777777777778, "d": 59.68409586056645, "k5": 58.9313725490196, "d5": 51.40852872617578}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 60.0, "high": 62.0, "low": 60.0, "close": 62.0, "volume": 12965700, "sessions": 4, "raw_k": 44.44444444444444, "k": 52.59259259259259, "d": 57.0679012345679, "k5": 56.05555555555556, "d5": 53.84711824123589}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 61.0, "high": 63.0, "low": 58.0, "close": 61.0, "volume": 48148700, "sessions": 4, "raw_k": 33.333333333333336, "k": 43.7037037037037, "d": 51.358024691358025, "k5": 50.22222222222222, "d5": 54.31134878193701}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 61.0, "high": 68.0, "low": 60.0, "close": 64.0, "volume": 85494900, "sessions": 5, "raw_k": 60.0, "k": 45.925925925925924, "d": 47.40740740740741, "k5": 50.22222222222222, "d5": 54.011942959001786}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 64.0, "high": 64.0, "low": 60.0, "close": 61.0, "volume": 28869500, "sessions": 5, "raw_k": 30.0, "k": 41.111111111111114, "d": 43.58024691358025, "k5": 44.22222222222222, "d5": 51.93071895424837}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 61.0, "high": 61.0, "low": 58.0, "close": 59.0, "volume": 28789800, "sessions": 5, "raw_k": 10.0, "k": 33.333333333333336, "d": 40.12345679012346, "k5": 35.55555555555556, "d5": 47.25555555555555}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 59.0, "high": 60.0, "low": 56.0, "close": 57.0, "volume": 18858300, "sessions": 5, "raw_k": 8.333333333333334, "k": 16.11111111111111, "d": 30.185185185185187, "k5": 28.333333333333332, "d5": 41.71111111111111}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 57.0, "high": 63.0, "low": 53.0, "close": 57.0, "volume": 37520200, "sessions": 5, "raw_k": 26.666666666666668, "k": 15.0, "d": 21.48148148148148, "k5": 27.0, "d5": 37.06666666666667}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 57.0, "high": 61.0, "low": 57.0, "close": 59.0, "volume": 6859200, "sessions": 5, "raw_k": 40.0, "k": 25.0, "d": 18.703703703703706, "k5": 23.0, "d5": 31.622222222222224}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 59.0, "high": 62.0, "low": 51.0, "close": 53.0, "volume": 26981800, "sessions": 5, "raw_k": 11.764705882352942, "k": 26.143790849673206, "d": 22.047930283224403, "k5": 19.352941176470587, "d5": 26.648366013071893}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 52.0, "high": 58.0, "low": 50.0, "close": 57.0, "volume": 16097900, "sessions": 5, "raw_k": 38.888888888888886, "k": 30.217864923747275, "d": 27.120551924473492, "k5": 25.130718954248366, "d5": 24.56339869281046}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 57.0, "high": 57.0, "low": 49.0, "close": 50.0, "volume": 18454200, "sessions": 5, "raw_k": 5.2631578947368425, "k": 18.638917555326223, "d": 25.000191109582232, "k5": 24.516683866529068, "d5": 23.800068799449605}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 50.0, "high": 54.0, "low": 49.0, "close": 51.0, "volume": 6938200, "sessions": 3, "raw_k": 10.526315789473685, "k": 18.226120857699804, "d": 22.360967778924433, "k5": 21.28861369109047, "d5": 22.6577915376677}], "weekly_count": 104, "k": 18.226120857699804, "d": 22.360967778924433, "price": 51.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:46+07:00", "quote_age_seconds": 651.3566379547119, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 18.638917555326223, "previous_d": 25.000191109582232, "cross_provisional": true, "market_cap_idr": 2536812289062, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "AHAP", "name": "PT Asuransi Harta Aman Pratama Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 332396487793, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "AIMS", "name": "PT Artha Mahiya Investama Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 106920000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "AISA", "name": "PT FKS Food Sejahtera Tbk Class A", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 856685582031, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "AKKU", "name": "PT Anugerah Kagum Karya Utama Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 419215151367, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "AKPI", "name": "PT Argha Karya Prima Industry Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 388777471008, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "AKRA", "name": "PT AKR Corporindo Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/AKRA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/AKRA.JK/history/", "fetched_at": "2026-11-04T05:01:37.675472+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/AKRA.json.gz", "sha256": "c9e71c15e481369d542537232ed63b658c8461176ae2aec086469d566e0e0f79", "k5": 41.717902350813745, "d5": 49.08242431313073, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1415.0, "high": 1495.0, "low": 1400.0, "close": 1480.0, "volume": 137621000, "sessions": 5, "raw_k": 94.64285714285714, "k": 78.505291005291, "d": 74.96076585059636, "k5": 75.57775087436104, "d5": 64.95197740112994}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1485.0, "high": 1525.0, "low": 1425.0, "close": 1480.0, "volume": 65973900, "sessions": 5, "raw_k": 85.48387096774194, "k": 83.85176651305683, "d": 79.3760962660179, "k5": 81.48808438994334, "d5": 69.45298410962708}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1480.0, "high": 1580.0, "low": 1440.0, "close": 1580.0, "volume": 101179600, "sessions": 4, "raw_k": 100.0, "k": 93.37557603686635, "d": 85.24421118507139, "k5": 84.19994879672299, "d5": 73.95399081812423}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1580.0, "high": 1595.0, "low": 1485.0, "close": 1500.0, "volume": 67903900, "sessions": 5, "raw_k": 75.0, "k": 86.82795698924731, "d": 88.0184331797235, "k5": 85.3110599078341, "d5": 78.54350976767599}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1500.0, "high": 1500.0, "low": 1430.0, "close": 1455.0, "volume": 24993800, "sessions": 3, "raw_k": 63.1578947368421, "k": 79.3859649122807, "d": 86.52983264613145, "k5": 83.65692456948824, "d5": 82.04675370766995}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1455.0, "high": 1485.0, "low": 1280.0, "close": 1350.0, "volume": 111428300, "sessions": 5, "raw_k": 35.526315789473685, "k": 57.89473684210526, "d": 74.70288624787776, "k5": 71.83361629881155, "d5": 81.29792679256005}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1350.0, "high": 1365.0, "low": 1235.0, "close": 1235.0, "volume": 124633300, "sessions": 3, "raw_k": 0.0, "k": 32.89473684210526, "d": 56.72514619883041, "k5": 54.73684210526316, "d5": 75.947678335624}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1235.0, "high": 1300.0, "low": 1165.0, "close": 1220.0, "volume": 125100300, "sessions": 4, "raw_k": 12.790697674418604, "k": 16.105671154630762, "d": 35.631714946280425, "k5": 37.29498164014688, "d5": 66.56668490430879}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1200.0, "high": 1315.0, "low": 1140.0, "close": 1250.0, "volume": 156915000, "sessions": 5, "raw_k": 24.175824175824175, "k": 12.322173950080925, "d": 20.440860648938983, "k5": 27.130146475311715, "d5": 54.9305022178043}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1260.0, "high": 1265.0, "low": 1195.0, "close": 1225.0, "volume": 90947400, "sessions": 4, "raw_k": 18.681318681318682, "k": 18.549280177187153, "d": 15.659041760632947, "k5": 18.234831264207028, "d5": 41.84608355674807}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1240.0, "high": 1320.0, "low": 1225.0, "close": 1270.0, "volume": 99887300, "sessions": 5, "raw_k": 28.571428571428573, "k": 23.80952380952381, "d": 18.226992645597296, "k5": 16.843853820598007, "d5": 30.848131061105356}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1270.0, "high": 1270.0, "low": 1195.0, "close": 1255.0, "volume": 46543400, "sessions": 5, "raw_k": 25.274725274725274, "k": 24.175824175824175, "d": 22.178209387511714, "k5": 21.89879887554306, "d5": 24.280522415161336}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1255.0, "high": 1340.0, "low": 1250.0, "close": 1320.0, "volume": 61296600, "sessions": 5, "raw_k": 39.56043956043956, "k": 31.135531135531135, "d": 26.373626373626376, "k5": 27.252747252747252, "d5": 22.27207553768141}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1330.0, "high": 1375.0, "low": 1290.0, "close": 1355.0, "volume": 76492600, "sessions": 5, "raw_k": 59.72222222222222, "k": 41.51912901912902, "d": 32.27682811016144, "k5": 34.362026862026866, "d5": 23.718451615024442}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1355.0, "high": 1520.0, "low": 1355.0, "close": 1445.0, "volume": 177400300, "sessions": 5, "raw_k": 80.26315789473684, "k": 59.84860655913287, "d": 44.16775557126434, "k5": 46.67839470471049, "d5": 29.407164303125136}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1440.0, "high": 1485.0, "low": 1415.0, "close": 1465.0, "volume": 106754200, "sessions": 5, "raw_k": 85.52631578947368, "k": 75.17056530214425, "d": 58.846100293468716, "k5": 58.069372148319516, "d5": 37.652267968669435}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1435.0, "high": 1470.0, "low": 1405.0, "close": 1420.0, "volume": 86353300, "sessions": 5, "raw_k": 73.6842105263158, "k": 79.82456140350877, "d": 71.61457775492863, "k5": 67.75126919863763, "d5": 46.822762033288356}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1420.0, "high": 1425.0, "low": 1385.0, "close": 1400.0, "volume": 47300900, "sessions": 5, "raw_k": 68.42105263157895, "k": 75.87719298245615, "d": 76.95743989603639, "k5": 73.5233918128655, "d5": 56.076890945312}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1400.0, "high": 1425.0, "low": 1375.0, "close": 1380.0, "volume": 37217500, "sessions": 4, "raw_k": 56.92307692307692, "k": 66.34278002699055, "d": 74.01484480431849, "k5": 72.96356275303643, "d5": 63.79719812351391}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1390.0, "high": 1395.0, "low": 1350.0, "close": 1365.0, "volume": 34631200, "sessions": 4, "raw_k": 52.30769230769231, "k": 59.21727395411606, "d": 67.14574898785425, "k5": 67.37246963562754, "d5": 67.93601310969731}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1360.0, "high": 1455.0, "low": 1355.0, "close": 1385.0, "volume": 103821500, "sessions": 5, "raw_k": 58.46153846153846, "k": 55.89743589743589, "d": 60.48582995951417, "k5": 61.959514170040485, "d5": 68.71404151404151}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1405.0, "high": 1560.0, "low": 1390.0, "close": 1520.0, "volume": 188898300, "sessions": 5, "raw_k": 87.09677419354838, "k": 65.95533498759305, "d": 60.35668161304833, "k5": 64.642026903487, "d5": 68.09219305501139}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1520.0, "high": 1550.0, "low": 1450.0, "close": 1470.0, "volume": 53417600, "sessions": 5, "raw_k": 66.66666666666667, "k": 70.74165977391785, "d": 64.19814355298226, "k5": 64.29114971050454, "d5": 66.2457446345392}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1470.0, "high": 1505.0, "low": 1440.0, "close": 1465.0, "volume": 87924500, "sessions": 5, "raw_k": 54.76190476190476, "k": 69.5084485407066, "d": 68.73514776740582, "k5": 63.85891527827012, "d5": 64.42481513958595}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1475.0, "high": 1505.0, "low": 1405.0, "close": 1460.0, "volume": 76880600, "sessions": 5, "raw_k": 52.38095238095238, "k": 57.93650793650793, "d": 66.06220541704413, "k5": 63.87356729292213, "d5": 63.72503467104485}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1480.0, "high": 1540.0, "low": 1445.0, "close": 1485.0, "volume": 45310200, "sessions": 5, "raw_k": 64.28571428571429, "k": 57.142857142857146, "d": 61.52927120669056, "k5": 65.0384024577573, "d5": 64.34081232858821}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1485.0, "high": 1510.0, "low": 1250.0, "close": 1250.0, "volume": 109027500, "sessions": 5, "raw_k": 0.0, "k": 38.88888888888889, "d": 51.32275132275132, "k5": 47.61904761904762, "d5": 60.93621647170035}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1165.0, "high": 1405.0, "low": 1165.0, "close": 1390.0, "volume": 249226000, "sessions": 5, "raw_k": 56.962025316455694, "k": 40.41591320072333, "d": 45.48255307748979, "k5": 45.67811934900543, "d5": 57.21361039940052}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1395.0, "high": 1475.0, "low": 1350.0, "close": 1375.0, "volume": 202052800, "sessions": 5, "raw_k": 53.164556962025316, "k": 36.70886075949367, "d": 38.67122094970196, "k5": 45.35864978902954, "d5": 53.51355730155241}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1370.0, "high": 1375.0, "low": 1285.0, "close": 1300.0, "volume": 44330600, "sessions": 3, "raw_k": 34.177215189873415, "k": 48.101265822784804, "d": 41.7420132610006, "k5": 41.717902350813745, "d5": 49.08242431313073}], "weekly_count": 104, "k": 48.101265822784804, "d": 41.7420132610006, "price": 1300.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:48:35+07:00", "quote_age_seconds": 782.6791570186615, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 36.70886075949367, "previous_d": 38.67122094970196, "cross_provisional": true, "market_cap_idr": 27199558095703, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "AKSI", "name": "PT Mineral Sumberdaya Mandiri Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 181440000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ALDO", "name": "PT Alkindo Naratama Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ALDO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ALDO.JK/history/", "fetched_at": "2026-11-04T05:01:37.969828+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ALDO.json.gz", "sha256": "9c89bf01d7fa634261c23c96ea51dfcf7e04450969ad43916a3a951ca1cfc7a0", "k5": 59.42606300128275, "d5": 69.71601987418161, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 580.0, "high": 600.0, "low": 555.0, "close": 570.0, "volume": 1646000, "sessions": 5, "raw_k": 66.66666666666667, "k": 79.77034785545423, "d": 72.32786195992968, "k5": 67.4202197629963, "d5": 47.694887676960185}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 580.0, "high": 650.0, "low": 570.0, "close": 605.0, "volume": 1312900, "sessions": 5, "raw_k": 67.85714285714286, "k": 70.23809523809524, "d": 74.1578985995349, "k5": 70.38391352779504, "d5": 55.91250084877335}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 605.0, "high": 620.0, "low": 580.0, "close": 600.0, "volume": 362700, "sessions": 4, "raw_k": 61.53846153846154, "k": 65.35409035409036, "d": 71.78751114921327, "k5": 73.74132959239343, "d5": 63.799106751726775}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 605.0, "high": 720.0, "low": 595.0, "close": 680.0, "volume": 1903200, "sessions": 5, "raw_k": 80.0, "k": 69.7985347985348, "d": 68.46357346357347, "k5": 70.45054945054946, "d5": 68.1636202511218}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 680.0, "high": 715.0, "low": 600.0, "close": 655.0, "volume": 872300, "sessions": 3, "raw_k": 67.5, "k": 69.67948717948718, "d": 68.27737077737078, "k5": 68.71245421245422, "d5": 70.1416933092377}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 655.0, "high": 720.0, "low": 615.0, "close": 690.0, "volume": 1005900, "sessions": 5, "raw_k": 83.33333333333333, "k": 76.94444444444444, "d": 72.14082214082214, "k5": 72.04578754578755, "d5": 71.06680686579594}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 695.0, "high": 695.0, "low": 665.0, "close": 680.0, "volume": 67100, "sessions": 3, "raw_k": 77.14285714285714, "k": 75.9920634920635, "d": 74.20533170533172, "k5": 73.90293040293041, "d5": 71.770610240823}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 680.0, "high": 710.0, "low": 665.0, "close": 685.0, "volume": 802200, "sessions": 4, "raw_k": 80.0, "k": 80.15873015873017, "d": 77.6984126984127, "k5": 77.5952380952381, "d5": 72.54139194139195}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 665.0, "high": 745.0, "low": 585.0, "close": 705.0, "volume": 1293200, "sessions": 5, "raw_k": 78.94736842105263, "k": 78.69674185463658, "d": 78.28251183514341, "k5": 77.38471177944862, "d5": 73.92822440717177}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 705.0, "high": 740.0, "low": 685.0, "close": 710.0, "volume": 451700, "sessions": 4, "raw_k": 81.57894736842105, "k": 80.17543859649123, "d": 79.67697020328599, "k5": 80.20050125313283, "d5": 76.2258338153075}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 710.0, "high": 725.0, "low": 660.0, "close": 695.0, "volume": 331500, "sessions": 5, "raw_k": 71.42857142857143, "k": 77.31829573934837, "d": 78.73015873015873, "k5": 77.81954887218045, "d5": 77.38058608058608}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 695.0, "high": 710.0, "low": 600.0, "close": 675.0, "volume": 624400, "sessions": 5, "raw_k": 57.57575757575758, "k": 70.19442545758335, "d": 75.89605326447432, "k5": 73.90612895876055, "d5": 77.3812257917521}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 680.0, "high": 715.0, "low": 670.0, "close": 685.0, "volume": 378300, "sessions": 5, "raw_k": 62.5, "k": 63.834776334776336, "d": 70.44916584390269, "k5": 70.40612895876055, "d5": 75.94340396445659}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 690.0, "high": 745.0, "low": 670.0, "close": 710.0, "volume": 94000, "sessions": 5, "raw_k": 78.125, "k": 66.06691919191918, "d": 66.69870699475962, "k5": 70.24165527455001, "d5": 74.51479266347687}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 730.0, "high": 1070.0, "low": 690.0, "close": 800.0, "volume": 3634900, "sessions": 5, "raw_k": 44.329896907216494, "k": 61.651632302405496, "d": 63.851109276367005, "k5": 62.7918451823091, "d5": 71.03306144931213}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 810.0, "high": 1030.0, "low": 750.0, "close": 815.0, "volume": 2331000, "sessions": 5, "raw_k": 47.422680412371136, "k": 56.62585910652921, "d": 61.4481368669513, "k5": 57.99066697906905, "d5": 67.06728507068985}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 815.0, "high": 850.0, "low": 795.0, "close": 820.0, "volume": 473700, "sessions": 5, "raw_k": 48.45360824742268, "k": 46.73539518900344, "d": 55.00429553264605, "k5": 56.16623711340206, "d5": 63.519306701618156}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 835.0, "high": 1035.0, "low": 820.0, "close": 920.0, "volume": 1624100, "sessions": 5, "raw_k": 69.0721649484536, "k": 54.982817869415804, "d": 52.781357388316145, "k5": 57.48067010309278, "d5": 60.9342149304846}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 920.0, "high": 970.0, "low": 840.0, "close": 930.0, "volume": 875700, "sessions": 4, "raw_k": 70.2127659574468, "k": 62.57951305110769, "d": 54.76590870317565, "k5": 55.898223294582145, "d5": 58.06552853449102}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 930.0, "high": 960.0, "low": 890.0, "close": 920.0, "volume": 208300, "sessions": 4, "raw_k": 68.08510638297872, "k": 69.12334576295972, "d": 62.228558894494405, "k5": 60.64926518973459, "d5": 57.637012535976126}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 910.0, "high": 975.0, "low": 895.0, "close": 945.0, "volume": 321400, "sessions": 5, "raw_k": 73.40425531914893, "k": 70.56737588652481, "d": 67.42341156686408, "k5": 65.84558017109015, "d5": 59.20799517438034}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 945.0, "high": 975.0, "low": 910.0, "close": 950.0, "volume": 337000, "sessions": 5, "raw_k": 70.0, "k": 70.49645390070923, "d": 70.06239185006459, "k5": 70.15485852160562, "d5": 62.005719456021055}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 960.0, "high": 990.0, "low": 920.0, "close": 955.0, "volume": 368300, "sessions": 5, "raw_k": 71.25, "k": 71.55141843971631, "d": 70.87174940898346, "k5": 70.59042553191489, "d5": 64.62767054178548}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 960.0, "high": 985.0, "low": 925.0, "close": 960.0, "volume": 692600, "sessions": 5, "raw_k": 71.05263157894737, "k": 70.76754385964912, "d": 70.93847206669155, "k5": 70.75839865621501, "d5": 67.59970561411205}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 960.0, "high": 1410.0, "low": 905.0, "close": 1270.0, "volume": 3937300, "sessions": 5, "raw_k": 78.78787878787878, "k": 73.69683678894205, "d": 72.00526636276916, "k5": 72.89895313719502, "d5": 70.04964320360413}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1330.0, "high": 1385.0, "low": 1150.0, "close": 1200.0, "volume": 775000, "sessions": 5, "raw_k": 65.85365853658537, "k": 71.89805630113717, "d": 72.12081231657612, "k5": 71.3888337806823, "d5": 71.15829392552257}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1185.0, "high": 1955.0, "low": 1180.0, "close": 1955.0, "volume": 4968100, "sessions": 5, "raw_k": 100.0, "k": 81.54717910815471, "d": 75.71402406607798, "k5": 77.3888337806823, "d5": 72.6050889773379}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1820.0, "high": 1820.0, "low": 1370.0, "close": 1370.0, "volume": 2269500, "sessions": 5, "raw_k": 47.53363228699551, "k": 71.12909694119362, "d": 74.85811078349518, "k5": 72.6455602380814, "d5": 73.01611591857122}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1315.0, "high": 1545.0, "low": 1310.0, "close": 1385.0, "volume": 2374200, "sessions": 5, "raw_k": 46.478873239436616, "k": 64.67083517547738, "d": 72.4490370749419, "k5": 67.73080857017926, "d5": 72.41059790136406}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1385.0, "high": 1470.0, "low": 1250.0, "close": 1290.0, "volume": 169200, "sessions": 3, "raw_k": 37.264150943396224, "k": 43.75888548994279, "d": 59.852939202204595, "k5": 59.42606300128275, "d5": 69.71601987418161}], "weekly_count": 104, "k": 43.75888548994279, "d": 59.852939202204595, "price": 1290.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:40:24+07:00", "quote_age_seconds": 1273.9730648994446, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 64.67083517547738, "previous_d": 72.4490370749419, "cross_provisional": true, "market_cap_idr": 3744633647461, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ALII", "name": "PT Ancara Logistics Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ALII.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ALII.JK/history/", "fetched_at": "2026-11-04T05:01:38.253758+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ALII.json.gz", "sha256": "ebf8280d18f174fa385dae61ca09e7aef008e2e86db83a06371c8b0211ad178b", "k5": 30.045907251789608, "d5": 32.40497976968565, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 830.0, "high": 900.0, "low": 805.0, "close": 855.0, "volume": 14153000, "sessions": 5, "raw_k": 53.48837209302326, "k": 37.98449612403101, "d": 26.990095626610582, "k5": 29.27467858784737, "d5": 20.75143197246044}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 855.0, "high": 1130.0, "low": 820.0, "close": 995.0, "volume": 53230600, "sessions": 5, "raw_k": 73.26732673267327, "k": 58.53096937600737, "d": 41.60621746929215, "k5": 42.33305190984215, "d5": 25.009531549849136}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 990.0, "high": 1035.0, "low": 935.0, "close": 980.0, "volume": 10735000, "sessions": 4, "raw_k": 70.29702970297029, "k": 65.68424284288893, "d": 54.06656944764244, "k5": 51.503568961547316, "d5": 31.669969029739736}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 995.0, "high": 1025.0, "low": 895.0, "close": 900.0, "volume": 12371900, "sessions": 5, "raw_k": 54.45544554455446, "k": 66.00660066006601, "d": 63.407270959654106, "k5": 60.06907667510937, "d5": 40.68268625180059}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 900.0, "high": 935.0, "low": 860.0, "close": 925.0, "volume": 8306500, "sessions": 3, "raw_k": 59.40594059405941, "k": 61.386138613861384, "d": 64.35899403893877, "k5": 62.18282293345614, "d5": 49.072639813560464}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 920.0, "high": 950.0, "low": 720.0, "close": 800.0, "volume": 22101200, "sessions": 5, "raw_k": 34.65346534653465, "k": 49.504950495049506, "d": 58.96589658965897, "k5": 58.41584158415842, "d5": 54.90087241282267}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 850.0, "high": 890.0, "low": 805.0, "close": 835.0, "volume": 4487800, "sessions": 3, "raw_k": 37.234042553191486, "k": 43.76448283126185, "d": 51.55185731339091, "k5": 51.209184748262054, "d5": 56.676098980506666}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 850.0, "high": 940.0, "low": 745.0, "close": 745.0, "volume": 31030000, "sessions": 4, "raw_k": 18.085106382978722, "k": 29.990871427568283, "d": 41.086768251293215, "k5": 40.76680008426375, "d5": 54.52874520504995}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 750.0, "high": 850.0, "low": 720.0, "close": 835.0, "volume": 9145900, "sessions": 5, "raw_k": 35.869565217391305, "k": 30.39623805118717, "d": 34.717197436672436, "k5": 37.04962401883112, "d5": 49.92485467379429}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 840.0, "high": 875.0, "low": 795.0, "close": 795.0, "volume": 4585000, "sessions": 4, "raw_k": 18.29268292682927, "k": 24.08245150906643, "d": 28.15652032927396, "k5": 28.826972485385085, "d5": 43.253684584180085}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 800.0, "high": 825.0, "low": 725.0, "close": 750.0, "volume": 4900500, "sessions": 5, "raw_k": 7.317073170731708, "k": 20.493107104984094, "d": 24.990598888412563, "k5": 23.359694050224498, "d5": 36.2424550773933}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 750.0, "high": 760.0, "low": 680.0, "close": 695.0, "volume": 5857500, "sessions": 5, "raw_k": 4.225352112676056, "k": 9.945036070079011, "d": 18.17353156137651, "k5": 16.75795596212141, "d5": 29.352209320165173}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 700.0, "high": 760.0, "low": 680.0, "close": 740.0, "volume": 2929900, "sessions": 5, "raw_k": 17.391304347826086, "k": 9.644576543744616, "d": 13.360906572935908, "k5": 16.619195555090887, "d5": 24.5226884143306}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 750.0, "high": 795.0, "low": 735.0, "close": 760.0, "volume": 4279600, "sessions": 5, "raw_k": 29.62962962962963, "k": 17.08209536337726, "d": 12.223902659066963, "k5": 15.37120843753855, "d5": 20.187005298072087}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 760.0, "high": 830.0, "low": 720.0, "close": 755.0, "volume": 8076000, "sessions": 5, "raw_k": 27.77777777777778, "k": 24.932903918411167, "d": 17.219858608511014, "k5": 17.268227407728254, "d5": 17.87525628254072}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 755.0, "high": 775.0, "low": 705.0, "close": 740.0, "volume": 3916900, "sessions": 5, "raw_k": 23.076923076923077, "k": 26.828110161443494, "d": 22.947703147743976, "k5": 20.420197388966525, "d5": 17.287356950289126}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 740.0, "high": 855.0, "low": 725.0, "close": 785.0, "volume": 6275900, "sessions": 5, "raw_k": 40.38461538461539, "k": 30.413105413105413, "d": 27.391373164320026, "k5": 27.652050043354393, "d5": 19.46617576653572}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 805.0, "high": 830.0, "low": 760.0, "close": 815.0, "volume": 8950200, "sessions": 5, "raw_k": 69.23076923076923, "k": 44.230769230769226, "d": 33.82399493510604, "k5": 38.01994301994302, "d5": 23.746325259506147}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 815.0, "high": 830.0, "low": 795.0, "close": 805.0, "volume": 2683300, "sessions": 4, "raw_k": 64.1025641025641, "k": 57.90598290598291, "d": 44.18328584995252, "k5": 44.914529914529915, "d5": 29.65498955490442}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 805.0, "high": 820.0, "low": 760.0, "close": 785.0, "volume": 2224400, "sessions": 4, "raw_k": 60.0, "k": 64.44444444444444, "d": 55.52706552706553, "k5": 51.35897435897435, "d5": 36.47313894515364}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 800.0, "high": 805.0, "low": 765.0, "close": 790.0, "volume": 3717000, "sessions": 5, "raw_k": 62.857142857142854, "k": 62.31990231990232, "d": 61.556776556776555, "k5": 59.315018315018314, "d5": 44.252103130364}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 790.0, "high": 810.0, "low": 765.0, "close": 795.0, "volume": 4600200, "sessions": 5, "raw_k": 65.71428571428571, "k": 62.857142857142854, "d": 63.207163207163205, "k5": 64.38095238095238, "d5": 51.597883597883595}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 795.0, "high": 800.0, "low": 695.0, "close": 735.0, "volume": 3807500, "sessions": 5, "raw_k": 25.0, "k": 51.19047619047618, "d": 58.78917378917379, "k5": 55.534798534798526, "d5": 55.1008547008547}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 735.0, "high": 750.0, "low": 680.0, "close": 685.0, "volume": 1603100, "sessions": 5, "raw_k": 2.857142857142857, "k": 31.19047619047619, "d": 48.41269841269841, "k5": 43.285714285714285, "d5": 54.77509157509157}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 680.0, "high": 720.0, "low": 585.0, "close": 700.0, "volume": 9010500, "sessions": 5, "raw_k": 42.592592592592595, "k": 23.48324514991182, "d": 35.288065843621396, "k5": 39.804232804232804, "d5": 52.46414326414326}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 710.0, "high": 840.0, "low": 670.0, "close": 740.0, "volume": 3283700, "sessions": 5, "raw_k": 57.407407407407405, "k": 34.285714285714285, "d": 29.653145208700764, "k5": 38.71428571428571, "d5": 48.34399674399674}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 740.0, "high": 795.0, "low": 595.0, "close": 635.0, "volume": 5301500, "sessions": 5, "raw_k": 19.607843137254903, "k": 39.869281045751634, "d": 32.54608016045925, "k5": 29.49299719887955, "d5": 41.366405707582175}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 595.0, "high": 685.0, "low": 560.0, "close": 645.0, "volume": 19074300, "sessions": 5, "raw_k": 30.357142857142858, "k": 35.79079780060172, "d": 36.64859771068922, "k5": 30.564425770308123, "d5": 36.37233115468409}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 645.0, "high": 685.0, "low": 570.0, "close": 605.0, "volume": 10014000, "sessions": 5, "raw_k": 16.071428571428573, "k": 22.012138188608777, "d": 32.55740567832071, "k5": 33.207282913165265, "d5": 34.356644880174294}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 610.0, "high": 650.0, "low": 570.0, "close": 635.0, "volume": 1362000, "sessions": 3, "raw_k": 26.785714285714285, "k": 24.40476190476191, "d": 27.40256596465747, "k5": 30.045907251789608, "d5": 32.40497976968565}], "weekly_count": 104, "k": 24.40476190476191, "d": 27.40256596465747, "price": 635.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:37:18+07:00", "quote_age_seconds": 1460.2578411102295, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 22.012138188608777, "previous_d": 32.55740567832071, "cross_provisional": true, "market_cap_idr": 10049382875977, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ALKA", "name": "PT Alakasa Industrindo, Tbk Class A", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ALKA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ALKA.JK/history/", "fetched_at": "2026-11-04T05:01:38.569346+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ALKA.json.gz", "sha256": "44df2383dbdb14ba4b29122332a00f01975dc06fae7eb69d62910e2bace2ff61", "k5": 45.15449492074966, "d5": 63.57428103820771, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 725.0, "high": 760.0, "low": 700.0, "close": 710.0, "volume": 3182300, "sessions": 5, "raw_k": 43.45238095238095, "k": 53.37301587301587, "d": 50.43992787048342, "k5": 48.29187016687017, "d5": 60.225123243381674}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 715.0, "high": 720.0, "low": 620.0, "close": 640.0, "volume": 1656900, "sessions": 5, "raw_k": 33.035714285714285, "k": 40.2281746031746, "d": 46.75925925925926, "k5": 43.30357142857143, "d5": 55.46562561450202}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 645.0, "high": 665.0, "low": 600.0, "close": 625.0, "volume": 551100, "sessions": 4, "raw_k": 30.803571428571427, "k": 35.763888888888886, "d": 43.12169312169312, "k5": 44.79166666666667, "d5": 52.22652659450413}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 625.0, "high": 775.0, "low": 565.0, "close": 625.0, "volume": 6145100, "sessions": 5, "raw_k": 30.803571428571427, "k": 31.547619047619047, "d": 35.84656084656084, "k5": 36.45833333333333, "d5": 46.48936711436711}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 605.0, "high": 670.0, "low": 535.0, "close": 575.0, "volume": 2527900, "sessions": 3, "raw_k": 13.590604026845638, "k": 25.065915627996162, "d": 30.792474521501365, "k5": 30.337168424416745, "d5": 40.63652200397167}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 575.0, "high": 575.0, "low": 432.0, "close": 456.0, "volume": 1930400, "sessions": 5, "raw_k": 4.819277108433735, "k": 16.404484187950267, "d": 24.33933962118849, "k5": 22.610547655627304, "d5": 35.5002575017231}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 456.0, "high": 575.0, "low": 444.0, "close": 550.0, "volume": 1804800, "sessions": 3, "raw_k": 24.18032786885246, "k": 14.196736334710609, "d": 18.55571205021901, "k5": 20.839470372254937, "d5": 31.007437290459798}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 550.0, "high": 750.0, "low": 550.0, "close": 610.0, "volume": 5679900, "sessions": 4, "raw_k": 36.47540983606557, "k": 21.82500493778392, "d": 17.47540848681493, "k5": 21.973838053753767, "d5": 26.443871567877217}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 605.0, "high": 705.0, "low": 444.0, "close": 605.0, "volume": 2557200, "sessions": 5, "raw_k": 35.450819672131146, "k": 32.03551912568306, "d": 22.685753466059197, "k5": 22.90328770246571, "d5": 23.732862441703695}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 630.0, "high": 630.0, "low": 550.0, "close": 570.0, "volume": 1180500, "sessions": 4, "raw_k": 40.2332361516035, "k": 37.38648855326674, "d": 30.415670872244572, "k5": 28.231814127417284, "d5": 23.3117915823038}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 575.0, "high": 615.0, "low": 500.0, "close": 525.0, "volume": 407500, "sessions": 5, "raw_k": 27.113702623906704, "k": 34.26591948254711, "d": 34.56264238716563, "k5": 32.690699230511875, "d5": 25.327821897280714}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 525.0, "high": 550.0, "low": 468.0, "close": 525.0, "volume": 580000, "sessions": 5, "raw_k": 27.113702623906704, "k": 31.486880466472304, "d": 34.37976283409538, "k5": 33.277374181522724, "d5": 27.81540265913427}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 525.0, "high": 545.0, "low": 496.0, "close": 535.0, "volume": 540900, "sessions": 5, "raw_k": 30.02915451895044, "k": 28.085519922254615, "d": 31.27943995709134, "k5": 31.988123118099697, "d5": 29.818259672003457}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 535.0, "high": 740.0, "low": 498.0, "close": 725.0, "volume": 5943200, "sessions": 5, "raw_k": 92.13836477987421, "k": 49.76040730757712, "d": 36.44426923210134, "k5": 43.325632139648306, "d5": 33.90272855943998}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 720.0, "high": 1375.0, "low": 635.0, "close": 1375.0, "volume": 7041700, "sessions": 5, "raw_k": 100.0, "k": 74.05583976627489, "d": 50.633922332035546, "k5": 55.278984909327605, "d5": 39.31216271582204}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1375.0, "high": 1715.0, "low": 1375.0, "close": 1715.0, "volume": 192700, "sessions": 5, "raw_k": 100.0, "k": 97.37945492662475, "d": 73.73190066682558, "k5": 69.85624438454627, "d5": 46.745271746628916}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1715.0, "high": 2070.0, "low": 1715.0, "close": 2070.0, "volume": 221300, "sessions": 5, "raw_k": 100.0, "k": 100.0, "d": 90.47843156429987, "k5": 84.43350385976493, "d5": 56.97649768227736}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2150.0, "high": 2610.0, "low": 2100.0, "close": 2610.0, "volume": 846300, "sessions": 5, "raw_k": 100.0, "k": 100.0, "d": 99.12648497554159, "k5": 98.42767295597484, "d5": 70.26440764985239}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2540.0, "high": 5025.0, "low": 2290.0, "close": 4580.0, "volume": 2347300, "sessions": 4, "raw_k": 90.2348035988589, "k": 96.74493453295297, "d": 98.914978177651, "k5": 98.04696071977177, "d5": 81.20867336587709}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 4580.0, "high": 4580.0, "low": 4580.0, "close": 4580.0, "volume": 0, "sessions": 4, "raw_k": 90.2348035988589, "k": 93.48986906590592, "d": 96.74493453295297, "k5": 96.09392143954355, "d5": 89.37166067192027}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 4580.0, "high": 4580.0, "low": 4000.0, "close": 4000.0, "volume": 295500, "sessions": 5, "raw_k": 77.50713188501207, "k": 85.99224636090996, "d": 92.07568331992296, "k5": 91.59534781654597, "d5": 93.71948135832022}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 3760.0, "high": 4980.0, "low": 3650.0, "close": 4980.0, "volume": 576200, "sessions": 5, "raw_k": 99.00640317950983, "k": 88.9161128877936, "d": 89.46607610486983, "k5": 91.39662845244794, "d5": 95.11210627685682}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 5150.0, "high": 7450.0, "low": 4900.0, "close": 7400.0, "volume": 1330600, "sessions": 5, "raw_k": 99.28078250863061, "k": 91.93143919105084, "d": 88.94659947991813, "k5": 91.25278495417406, "d5": 93.67712867649666}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 7400.0, "high": 7400.0, "low": 7400.0, "close": 7400.0, "volume": 0, "sessions": 5, "raw_k": 99.26632428466618, "k": 99.18450332426887, "d": 93.34401846770443, "k5": 93.05908909133552, "d5": 92.67955435080941}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 7400.0, "high": 8000.0, "low": 4570.0, "close": 4570.0, "volume": 562800, "sessions": 5, "raw_k": 48.22641509433962, "k": 82.25784062921214, "d": 91.12459438151062, "k5": 84.65741139043166, "d5": 90.39225234098703}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 4570.0, "high": 8700.0, "low": 3920.0, "close": 7125.0, "volume": 3125300, "sessions": 5, "raw_k": 77.45168217609162, "k": 74.98147385169914, "d": 85.47460593506004, "k5": 84.64632144864757, "d5": 89.00244706740736}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 7425.0, "high": 7975.0, "low": 5600.0, "close": 5600.0, "volume": 2536900, "sessions": 5, "raw_k": 53.03030303030303, "k": 59.569466766911425, "d": 72.26959374927424, "k5": 75.45110141880622, "d5": 85.81334166067901}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 5225.0, "high": 5850.0, "low": 4380.0, "close": 4380.0, "volume": 1655000, "sessions": 5, "raw_k": 32.605304212168484, "k": 54.36242980618771, "d": 62.97112347493276, "k5": 62.11600575951379, "d5": 79.98598582174695}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 4370.0, "high": 5525.0, "low": 3300.0, "close": 5525.0, "volume": 2806900, "sessions": 5, "raw_k": 41.2037037037037, "k": 42.27977031539174, "d": 52.07055562949696, "k5": 50.503481643321294, "d5": 71.47486433214411}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 5525.0, "high": 6025.0, "low": 4460.0, "close": 4460.0, "volume": 636000, "sessions": 3, "raw_k": 21.48148148148148, "k": 31.763496465784556, "d": 42.801898862454664, "k5": 45.15449492074966, "d5": 63.57428103820771}], "weekly_count": 104, "k": 31.763496465784556, "d": 42.801898862454664, "price": 4460.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_TRADES", "reason": "Ada minggu tanpa volume perdagangan dalam 18 minggu terakhir.", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:41:46+07:00", "quote_age_seconds": 1192.5725169181824, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UNAVAILABLE", "previous_k": 42.27977031539174, "previous_d": 52.07055562949696, "cross_provisional": true, "market_cap_idr": 2614475108337, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ALMI", "name": "ALUMINDO LIGHT METAL INDUSTRY Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ALTO", "name": "TRI BANYAN TIRTA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "AMAG", "name": "PT Asuransi Multi Artha Guna Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/AMAG.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/AMAG.JK/history/", "fetched_at": "2026-11-04T05:01:38.867156+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/AMAG.json.gz", "sha256": "5c24b8b0e01aed628e9bc0c29eb06c3ae854f560eb39991bbc0bae04adf2bfec", "k5": 65.18518518518519, "d5": 63.34415954415955, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 450.0, "high": 450.0, "low": 424.0, "close": 430.0, "volume": 522500, "sessions": 5, "raw_k": 53.57142857142857, "k": 38.98268398268398, "d": 35.59163059163059, "k5": 35.38961038961039, "d5": 29.74805050778435}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 438.0, "high": 450.0, "low": 428.0, "close": 442.0, "volume": 468100, "sessions": 5, "raw_k": 75.0, "k": 54.285714285714285, "d": 43.78787878787879, "k5": 48.57142857142857, "d5": 33.859570428185556}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 442.0, "high": 444.0, "low": 420.0, "close": 432.0, "volume": 600300, "sessions": 4, "raw_k": 57.142857142857146, "k": 61.904761904761905, "d": 51.724386724386726, "k5": 49.81818181818182, "d5": 37.83113618510319}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 438.0, "high": 450.0, "low": 406.0, "close": 412.0, "volume": 3212600, "sessions": 5, "raw_k": 21.428571428571427, "k": 51.1904761904762, "d": 55.79365079365079, "k5": 48.285714285714285, "d5": 41.97963089542037}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 408.0, "high": 412.0, "low": 392.0, "close": 404.0, "volume": 338900, "sessions": 3, "raw_k": 18.75, "k": 32.44047619047619, "d": 48.51190476190476, "k5": 45.17857142857143, "d5": 45.448701298701295}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 394.0, "high": 404.0, "low": 370.0, "close": 396.0, "volume": 350200, "sessions": 5, "raw_k": 30.232558139534884, "k": 23.4703765227021, "d": 35.70044296788483, "k5": 40.51079734219269, "d5": 46.472938689217756}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 388.0, "high": 400.0, "low": 388.0, "close": 398.0, "volume": 93600, "sessions": 3, "raw_k": 32.55813953488372, "k": 27.180232558139537, "d": 27.697028423772608, "k5": 32.02242524916944, "d5": 43.16313802476593}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 398.0, "high": 398.0, "low": 374.0, "close": 382.0, "volume": 275700, "sessions": 4, "raw_k": 15.0, "k": 25.930232558139537, "d": 25.526947212993722, "k5": 23.593853820598007, "d5": 37.91827242524917}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 330.0, "high": 394.0, "low": 330.0, "close": 390.0, "volume": 261100, "sessions": 5, "raw_k": 50.0, "k": 32.51937984496124, "d": 28.54328165374677, "k5": 29.30813953488372, "d5": 34.122757475083056}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 382.0, "high": 400.0, "low": 382.0, "close": 386.0, "volume": 100000, "sessions": 4, "raw_k": 46.666666666666664, "k": 37.22222222222222, "d": 31.890611541774334, "k5": 34.89147286821706, "d5": 32.06533776301218}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 388.0, "high": 400.0, "low": 384.0, "close": 398.0, "volume": 97500, "sessions": 5, "raw_k": 56.666666666666664, "k": 51.11111111111111, "d": 40.28423772609819, "k5": 40.17829457364341, "d5": 31.998837209302327}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 400.0, "high": 400.0, "low": 384.0, "close": 394.0, "volume": 58500, "sessions": 5, "raw_k": 53.333333333333336, "k": 52.22222222222222, "d": 46.85185185185185, "k5": 44.33333333333333, "d5": 34.4610188261351}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 394.0, "high": 394.0, "low": 370.0, "close": 388.0, "volume": 86900, "sessions": 5, "raw_k": 48.333333333333336, "k": 52.77777777777778, "d": 52.03703703703704, "k5": 51.0, "d5": 39.94224806201551}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 384.0, "high": 394.0, "low": 370.0, "close": 392.0, "volume": 160700, "sessions": 5, "raw_k": 75.60975609756098, "k": 59.09214092140922, "d": 54.697380307136406, "k5": 56.1219512195122, "d5": 45.3050103989412}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 392.0, "high": 396.0, "low": 384.0, "close": 384.0, "volume": 63100, "sessions": 5, "raw_k": 72.97297297297297, "k": 65.63868746795576, "d": 59.16953538904759, "k5": 61.38321248077345, "d5": 50.60335832145248}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 384.0, "high": 392.0, "low": 376.0, "close": 390.0, "volume": 1475800, "sessions": 5, "raw_k": 85.71428571428571, "k": 78.09900492827322, "d": 67.60994443921273, "k5": 67.19273629029726, "d5": 56.00624666478325}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 390.0, "high": 390.0, "low": 386.0, "close": 390.0, "volume": 2533700, "sessions": 5, "raw_k": 85.71428571428571, "k": 81.46718146718146, "d": 75.06829128780349, "k5": 73.66892676648774, "d5": 61.87336535141414}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 390.0, "high": 390.0, "low": 376.0, "close": 390.0, "volume": 1600500, "sessions": 5, "raw_k": 85.71428571428571, "k": 85.71428571428571, "d": 81.76015736991347, "k5": 81.14511724267821, "d5": 67.90238879994976}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 388.0, "high": 390.0, "low": 380.0, "close": 388.0, "volume": 195200, "sessions": 4, "raw_k": 60.0, "k": 77.14285714285714, "d": 81.44144144144144, "k5": 78.02316602316601, "d5": 72.28263176068053}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 390.0, "high": 390.0, "low": 386.0, "close": 390.0, "volume": 617200, "sessions": 4, "raw_k": 66.66666666666667, "k": 70.7936507936508, "d": 77.88359788359789, "k5": 76.76190476190476, "d5": 75.35837021690679}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 388.0, "high": 390.0, "low": 384.0, "close": 390.0, "volume": 215800, "sessions": 5, "raw_k": 66.66666666666667, "k": 64.44444444444444, "d": 70.7936507936508, "k5": 72.95238095238095, "d5": 76.51029914932353}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 390.0, "high": 390.0, "low": 372.0, "close": 388.0, "volume": 953300, "sessions": 5, "raw_k": 69.23076923076923, "k": 67.52136752136752, "d": 67.58648758648759, "k5": 69.65567765567765, "d5": 75.70764932716152}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 388.0, "high": 390.0, "low": 384.0, "close": 386.0, "volume": 428900, "sessions": 5, "raw_k": 61.53846153846154, "k": 65.8119658119658, "d": 65.92592592592592, "k5": 64.82051282051282, "d5": 72.44272844272844}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 388.0, "high": 388.0, "low": 384.0, "close": 386.0, "volume": 92900, "sessions": 5, "raw_k": 58.333333333333336, "k": 63.03418803418803, "d": 65.45584045584046, "k5": 64.48717948717949, "d5": 69.73553113553113}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 386.0, "high": 388.0, "low": 382.0, "close": 388.0, "volume": 432800, "sessions": 5, "raw_k": 80.0, "k": 66.62393162393163, "d": 65.15669515669515, "k5": 67.15384615384616, "d5": 67.81391941391942}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 388.0, "high": 388.0, "low": 380.0, "close": 386.0, "volume": 278600, "sessions": 5, "raw_k": 77.77777777777777, "k": 72.03703703703704, "d": 67.23171889838557, "k5": 69.37606837606837, "d5": 67.0986568986569}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 386.0, "high": 388.0, "low": 360.0, "close": 360.0, "volume": 367300, "sessions": 5, "raw_k": 0.0, "k": 52.59259259259259, "d": 63.75118708452042, "k5": 55.52991452991453, "d5": 64.27350427350427}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 370.0, "high": 386.0, "low": 336.0, "close": 384.0, "volume": 460900, "sessions": 5, "raw_k": 88.88888888888889, "k": 55.55555555555555, "d": 60.06172839506172, "k5": 61.0, "d5": 63.50940170940171}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 378.0, "high": 384.0, "low": 370.0, "close": 380.0, "volume": 167400, "sessions": 5, "raw_k": 81.48148148148148, "k": 56.79012345679013, "d": 54.97942386831276, "k5": 65.62962962962963, "d5": 63.737891737891744}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 374.0, "high": 384.0, "low": 370.0, "close": 378.0, "volume": 65000, "sessions": 3, "raw_k": 77.77777777777777, "k": 82.71604938271605, "d": 65.02057613168724, "k5": 65.18518518518519, "d5": 63.34415954415955}], "weekly_count": 104, "k": 82.71604938271605, "d": 65.02057613168724, "price": 378.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:46:55+07:00", "quote_age_seconds": 883.8707621097565, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 56.79012345679013, "previous_d": 54.97942386831276, "cross_provisional": true, "market_cap_idr": 1870494162109, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "AMAN", "name": "PT Makmur Berkah Amanda Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 701103500000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "AMAR", "name": "PT Bank Amar Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/AMAR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/AMAR.JK/history/", "fetched_at": "2026-11-04T05:01:39.160122+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/AMAR.json.gz", "sha256": "9d975f7157e874aa5c024d2b603cb584ed29e3b03cdb8eef17122194bd7afb80", "k5": 39.45934037452213, "d5": 57.69541662061054, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 195.0, "high": 208.0, "low": 190.0, "close": 202.0, "volume": 2944600, "sessions": 5, "raw_k": 62.5, "k": 44.9915824915825, "d": 37.40780824114157, "k5": 39.494949494949495, "d5": 27.599643047011465}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 200.0, "high": 204.0, "low": 188.0, "close": 196.0, "volume": 4545400, "sessions": 5, "raw_k": 43.75, "k": 47.4537037037037, "d": 42.240860990860995, "k5": 41.81637806637807, "d5": 31.80001139211666}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 198.0, "high": 206.0, "low": 195.0, "close": 198.0, "volume": 2932300, "sessions": 4, "raw_k": 53.333333333333336, "k": 53.19444444444445, "d": 48.54657687991022, "k5": 46.411616161616166, "d5": 36.54724690514165}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 197.0, "high": 202.0, "low": 195.0, "close": 200.0, "volume": 3686700, "sessions": 5, "raw_k": 69.23076923076923, "k": 55.43803418803419, "d": 52.02872744539411, "k5": 52.98504273504274, "d5": 42.20725385725386}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 200.0, "high": 200.0, "low": 194.0, "close": 197.0, "volume": 1413600, "sessions": 3, "raw_k": 57.69230769230769, "k": 60.085470085470085, "d": 56.239316239316246, "k5": 57.30128205128206, "d5": 47.601853701853706}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 197.0, "high": 199.0, "low": 180.0, "close": 195.0, "volume": 2761200, "sessions": 5, "raw_k": 53.57142857142857, "k": 60.16483516483516, "d": 58.56277981277981, "k5": 55.515567765567766, "d5": 50.80597735597736}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 196.0, "high": 200.0, "low": 189.0, "close": 194.0, "volume": 1966200, "sessions": 3, "raw_k": 50.0, "k": 53.75457875457875, "d": 58.001628001628, "k5": 56.765567765567766, "d5": 53.7958152958153}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 195.0, "high": 199.0, "low": 185.0, "close": 188.0, "volume": 3169600, "sessions": 4, "raw_k": 28.571428571428573, "k": 44.047619047619044, "d": 52.65567765567766, "k5": 51.81318681318682, "d5": 54.87612942612943}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 188.0, "high": 198.0, "low": 181.0, "close": 198.0, "volume": 3503100, "sessions": 5, "raw_k": 64.28571428571429, "k": 47.61904761904762, "d": 48.47374847374848, "k5": 50.824175824175825, "d5": 54.44395604395604}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 198.0, "high": 206.0, "low": 194.0, "close": 196.0, "volume": 2073500, "sessions": 4, "raw_k": 57.142857142857146, "k": 50.0, "d": 47.22222222222222, "k5": 50.714285714285715, "d5": 53.126556776556775}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 197.0, "high": 200.0, "low": 188.0, "close": 200.0, "volume": 5339600, "sessions": 5, "raw_k": 76.92307692307692, "k": 66.11721611721612, "d": 54.57875457875458, "k5": 55.38461538461538, "d5": 53.1003663003663}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 200.0, "high": 206.0, "low": 189.0, "close": 206.0, "volume": 5066000, "sessions": 5, "raw_k": 100.0, "k": 78.02197802197803, "d": 64.71306471306472, "k5": 65.38461538461539, "d5": 54.824175824175825}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 206.0, "high": 210.0, "low": 198.0, "close": 202.0, "volume": 1620200, "sessions": 5, "raw_k": 73.33333333333333, "k": 83.41880341880342, "d": 75.85266585266585, "k5": 74.33699633699634, "d5": 59.32893772893773}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 202.0, "high": 210.0, "low": 202.0, "close": 208.0, "volume": 1693500, "sessions": 5, "raw_k": 93.33333333333333, "k": 88.88888888888887, "d": 83.44322344322343, "k5": 80.14652014652015, "d5": 65.19340659340659}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 208.0, "high": 210.0, "low": 204.0, "close": 208.0, "volume": 1001600, "sessions": 5, "raw_k": 93.33333333333333, "k": 86.66666666666667, "d": 86.32478632478632, "k5": 87.38461538461539, "d5": 72.52747252747253}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 208.0, "high": 220.0, "low": 206.0, "close": 220.0, "volume": 2649800, "sessions": 5, "raw_k": 100.0, "k": 95.55555555555554, "d": 90.37037037037037, "k5": 92.0, "d5": 79.85054945054945}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 220.0, "high": 226.0, "low": 216.0, "close": 220.0, "volume": 3758000, "sessions": 5, "raw_k": 86.66666666666667, "k": 93.33333333333333, "d": 91.85185185185185, "k5": 89.33333333333333, "d5": 84.64029304029305}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 222.0, "high": 224.0, "low": 212.0, "close": 218.0, "volume": 1729800, "sessions": 5, "raw_k": 82.22222222222223, "k": 89.62962962962963, "d": 92.83950617283949, "k5": 91.11111111111111, "d5": 87.995115995116}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 218.0, "high": 234.0, "low": 218.0, "close": 232.0, "volume": 5015900, "sessions": 4, "raw_k": 95.65217391304348, "k": 88.1803542673108, "d": 90.38110574342458, "k5": 91.57487922705315, "d5": 90.2807878112226}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 232.0, "high": 234.0, "low": 218.0, "close": 234.0, "volume": 2609500, "sessions": 4, "raw_k": 100.0, "k": 92.62479871175525, "d": 90.14492753623189, "k5": 92.90821256038649, "d5": 91.38550724637682}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 234.0, "high": 236.0, "low": 228.0, "close": 236.0, "volume": 1546600, "sessions": 5, "raw_k": 100.0, "k": 98.55072463768117, "d": 93.11862587224907, "k5": 92.90821256038649, "d5": 91.56714975845412}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 234.0, "high": 238.0, "low": 222.0, "close": 230.0, "volume": 1635400, "sessions": 5, "raw_k": 80.0, "k": 93.33333333333333, "d": 94.83628556092326, "k5": 91.57487922705315, "d5": 92.01545893719808}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 228.0, "high": 240.0, "low": 224.0, "close": 240.0, "volume": 5757200, "sessions": 5, "raw_k": 100.0, "k": 93.33333333333333, "d": 95.07246376811594, "k5": 95.1304347826087, "d5": 92.81932367149759}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 240.0, "high": 240.0, "low": 222.0, "close": 228.0, "volume": 1453700, "sessions": 5, "raw_k": 66.66666666666667, "k": 82.22222222222223, "d": 89.62962962962963, "k5": 89.33333333333334, "d5": 92.37101449275363}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 228.0, "high": 232.0, "low": 210.0, "close": 226.0, "volume": 10280300, "sessions": 5, "raw_k": 58.8235294117647, "k": 75.16339869281046, "d": 83.57298474945533, "k5": 81.09803921568627, "d5": 90.00897982381359}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 224.0, "high": 236.0, "low": 222.0, "close": 228.0, "volume": 9904600, "sessions": 5, "raw_k": 60.0, "k": 61.830065359477125, "d": 73.0718954248366, "k5": 73.09803921568627, "d5": 86.04694515487355}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 228.0, "high": 230.0, "low": 196.0, "close": 220.0, "volume": 5888800, "sessions": 5, "raw_k": 54.54545454545455, "k": 57.78966131907308, "d": 64.92770845712022, "k5": 68.00713012477719, "d5": 81.33339533441836}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 242.0, "high": 242.0, "low": 206.0, "close": 222.0, "volume": 14034100, "sessions": 5, "raw_k": 56.52173913043478, "k": 57.0223978919631, "d": 58.880708190171106, "k5": 59.31147795086414, "d5": 74.16960396806944}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 220.0, "high": 220.0, "low": 181.0, "close": 189.0, "volume": 10000800, "sessions": 5, "raw_k": 13.114754098360656, "k": 41.39398259141666, "d": 52.06868060081761, "k5": 48.601095437202936, "d5": 66.02315638884336}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 190.0, "high": 199.0, "low": 186.0, "close": 189.0, "volume": 734500, "sessions": 3, "raw_k": 13.114754098360656, "k": 27.583749109052032, "d": 42.00004319747726, "k5": 39.45934037452213, "d5": 57.69541662061054}], "weekly_count": 104, "k": 27.583749109052032, "d": 42.00004319747726, "price": 189.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:27:18+07:00", "quote_age_seconds": 2061.1637620925903, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 41.39398259141666, "previous_d": 52.06868060081761, "cross_provisional": true, "market_cap_idr": 3565932187500, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "AMFG", "name": "PT Asahimas Flat Glass Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/AMFG.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/AMFG.JK/history/", "fetched_at": "2026-11-04T05:01:39.477360+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/AMFG.json.gz", "sha256": "49844f814844a384b70b3285beec4779c97d975a2633d95def814009091baa2e", "k5": 35.83333333333333, "d5": 36.64309998944145, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 3270.0, "high": 3270.0, "low": 3100.0, "close": 3230.0, "volume": 57300, "sessions": 5, "raw_k": 32.72727272727273, "k": 31.43224564277196, "d": 28.279427753111964, "k5": 29.670158196473988, "d5": 28.310389558121933}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 3230.0, "high": 3310.0, "low": 3180.0, "close": 3220.0, "volume": 19000, "sessions": 5, "raw_k": 30.90909090909091, "k": 34.077618288144606, "d": 31.08007529060161, "k5": 29.36548989180568, "d5": 27.287815032689963}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 3260.0, "high": 3330.0, "low": 3150.0, "close": 3170.0, "volume": 9900, "sessions": 4, "raw_k": 21.818181818181817, "k": 28.484848484848484, "d": 31.331570805255016, "k5": 29.40480193111772, "d5": 27.70960791326924}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 3270.0, "high": 3280.0, "low": 3090.0, "close": 3280.0, "volume": 45500, "sessions": 5, "raw_k": 41.81818181818182, "k": 31.515151515151516, "d": 31.3592060960482, "k5": 33.17384370015949, "d5": 29.759393677013815}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 3280.0, "high": 3400.0, "low": 3120.0, "close": 3250.0, "volume": 55300, "sessions": 3, "raw_k": 44.44444444444444, "k": 36.02693602693603, "d": 32.008978675645345, "k5": 34.34343434343434, "d5": 31.19154561259824}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 3150.0, "high": 3750.0, "low": 3030.0, "close": 3130.0, "volume": 149900, "sessions": 5, "raw_k": 13.88888888888889, "k": 33.38383838383839, "d": 33.641975308641975, "k5": 30.575757575757574, "d5": 31.37266548845496}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 3090.0, "high": 3140.0, "low": 3030.0, "close": 3130.0, "volume": 6900, "sessions": 3, "raw_k": 13.88888888888889, "k": 24.074074074074076, "d": 31.161616161616166, "k5": 27.17171717171717, "d5": 30.933910944437258}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 3200.0, "high": 3200.0, "low": 2800.0, "close": 2900.0, "volume": 120300, "sessions": 4, "raw_k": 10.526315789473685, "k": 12.768031189083821, "d": 23.408647882332094, "k5": 24.913343965975546, "d5": 30.03561935140882}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2800.0, "high": 3200.0, "low": 2590.0, "close": 3190.0, "volume": 62300, "sessions": 5, "raw_k": 51.724137931034484, "k": 25.37978086979902, "d": 20.74062871098564, "k5": 26.89453518854608, "d5": 28.77975764908614}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 3150.0, "high": 3150.0, "low": 2980.0, "close": 2990.0, "volume": 59600, "sessions": 4, "raw_k": 34.48275862068966, "k": 32.24440411373261, "d": 23.464072057538484, "k5": 24.90219802379512, "d5": 26.891510385158295}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2980.0, "high": 3180.0, "low": 2930.0, "close": 2940.0, "volume": 15500, "sessions": 5, "raw_k": 30.17241379310345, "k": 38.793103448275865, "d": 32.13909614393583, "k5": 28.158903004638034, "d5": 26.40813947093439}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2940.0, "high": 3150.0, "low": 2940.0, "close": 3030.0, "volume": 12500, "sessions": 5, "raw_k": 37.93103448275862, "k": 34.195402298850574, "d": 35.07763662028635, "k5": 32.96733212341198, "d5": 27.56726246127335}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 3030.0, "high": 3160.0, "low": 3000.0, "close": 3070.0, "volume": 15700, "sessions": 5, "raw_k": 41.37931034482759, "k": 36.49425287356322, "d": 36.49425287356322, "k5": 39.13793103448276, "d5": 30.412179874974793}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 3030.0, "high": 3100.0, "low": 2990.0, "close": 3100.0, "volume": 21500, "sessions": 5, "raw_k": 43.96551724137931, "k": 41.09195402298851, "d": 37.26053639846743, "k5": 37.58620689655173, "d5": 32.55051421657593}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 3100.0, "high": 3250.0, "low": 3050.0, "close": 3240.0, "volume": 117900, "sessions": 5, "raw_k": 56.03448275862069, "k": 47.12643678160919, "d": 41.57088122605364, "k5": 41.89655172413793, "d5": 35.94938495664449}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 3250.0, "high": 3350.0, "low": 3100.0, "close": 3310.0, "volume": 150400, "sessions": 5, "raw_k": 94.73684210526316, "k": 64.9122807017544, "d": 51.04355716878403, "k5": 54.80943738656988, "d5": 41.27949183303086}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 3310.0, "high": 3400.0, "low": 3310.0, "close": 3350.0, "volume": 82100, "sessions": 5, "raw_k": 93.82716049382717, "k": 81.53282845257034, "d": 64.5238486453113, "k5": 65.98866258878358, "d5": 47.883757926105176}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 3350.0, "high": 3350.0, "low": 3260.0, "close": 3330.0, "volume": 253100, "sessions": 5, "raw_k": 91.35802469135803, "k": 93.30734243014945, "d": 79.91748386149139, "k5": 75.98440545808967, "d5": 55.25305281082656}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 3330.0, "high": 3330.0, "low": 3260.0, "close": 3330.0, "volume": 49600, "sessions": 4, "raw_k": 85.1063829787234, "k": 90.09718938796954, "d": 88.31245342356311, "k5": 84.21257860555849, "d5": 64.5783271526279}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 3330.0, "high": 3330.0, "low": 3270.0, "close": 3330.0, "volume": 13200, "sessions": 4, "raw_k": 85.1063829787234, "k": 87.19026354960162, "d": 90.19826512257355, "k5": 90.02695864957903, "d5": 74.20440853771613}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 3330.0, "high": 3330.0, "low": 3260.0, "close": 3330.0, "volume": 64200, "sessions": 5, "raw_k": 84.78260869565217, "k": 84.99845821769965, "d": 87.42863705175694, "k5": 88.03611196765684, "d5": 80.84974345393353}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 3300.0, "high": 3330.0, "low": 3250.0, "close": 3280.0, "volume": 40600, "sessions": 5, "raw_k": 70.73170731707317, "k": 80.20689966381626, "d": 84.13187381037251, "k5": 83.41702133230604, "d5": 84.33541520263802}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 3330.0, "high": 3330.0, "low": 3210.0, "close": 3290.0, "volume": 46700, "sessions": 5, "raw_k": 73.17073170731707, "k": 76.22834924001414, "d": 80.47790237384335, "k5": 79.77956273549785, "d5": 85.09444665811965}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 3280.0, "high": 3300.0, "low": 3170.0, "close": 3180.0, "volume": 25400, "sessions": 5, "raw_k": 37.142857142857146, "k": 60.34843205574913, "d": 72.26122698652651, "k5": 70.1868575683246, "d5": 82.28930245067286}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 3170.0, "high": 3200.0, "low": 3100.0, "close": 3200.0, "volume": 35100, "sessions": 5, "raw_k": 33.333333333333336, "k": 47.882307394502526, "d": 61.48636289675526, "k5": 59.832247639246575, "d5": 76.25036024860637}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 3210.0, "high": 3320.0, "low": 3110.0, "close": 3180.0, "volume": 167500, "sessions": 5, "raw_k": 26.666666666666668, "k": 32.38095238095239, "d": 46.87056394373468, "k5": 48.20905923344948, "d5": 68.28494970176492}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 3300.0, "high": 3310.0, "low": 2950.0, "close": 3000.0, "volume": 37700, "sessions": 5, "raw_k": 12.5, "k": 24.166666666666668, "d": 34.809975480707195, "k5": 36.562717770034844, "d5": 58.91408898931066}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 3100.0, "high": 3200.0, "low": 2780.0, "close": 3030.0, "volume": 173300, "sessions": 5, "raw_k": 45.45454545454545, "k": 28.20707070707071, "d": 28.251563251563255, "k5": 31.01948051948052, "d5": 49.162072546107204}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 3100.0, "high": 3220.0, "low": 2900.0, "close": 3000.0, "volume": 33900, "sessions": 5, "raw_k": 40.0, "k": 32.65151515151515, "d": 28.34175084175084, "k5": 31.590909090909093, "d5": 41.4428828506241}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 3140.0, "high": 3180.0, "low": 3000.0, "close": 3080.0, "volume": 108700, "sessions": 3, "raw_k": 54.54545454545455, "k": 46.666666666666664, "d": 35.841750841750844, "k5": 35.83333333333333, "d5": 36.64309998944145}], "weekly_count": 104, "k": 46.666666666666664, "d": 35.841750841750844, "price": 3080.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:02+07:00", "quote_age_seconds": 637.4810070991516, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 32.65151515151515, "previous_d": 28.34175084175084, "cross_provisional": true, "market_cap_idr": 1371440000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "AMIN", "name": "PT Ateliers Mecaniques D'Indonesie Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 248400000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "AMMN", "name": "PT Amman Mineral Internasional Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/AMMN.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/AMMN.JK/history/", "fetched_at": "2026-11-04T05:01:39.750893+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/AMMN.json.gz", "sha256": "dada245333d84e2d15975955f016294c924e47b8608c019b6c5344224cf6496c", "k5": 18.188043820046946, "d5": 33.28066646034394, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 5325.0, "high": 5875.0, "low": 5225.0, "close": 5550.0, "volume": 103567200, "sessions": 5, "raw_k": 29.37853107344633, "k": 20.19774011299435, "d": 13.240258966710961, "k5": 14.621931541461473, "d5": 14.705342217066777}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 5550.0, "high": 5850.0, "low": 4800.0, "close": 5000.0, "volume": 107671400, "sessions": 5, "raw_k": 13.841807909604519, "k": 23.0225988700565, "d": 18.92738425598064, "k5": 16.781156067544813, "d5": 12.153541527152639}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 5075.0, "high": 5500.0, "low": 5000.0, "close": 5100.0, "volume": 75277500, "sessions": 4, "raw_k": 16.666666666666668, "k": 19.962335216572505, "d": 21.06089139987445, "k5": 18.220338983050848, "d5": 12.55422559764381}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 5175.0, "high": 5250.0, "low": 4190.0, "close": 4210.0, "volume": 198553900, "sessions": 5, "raw_k": 0.5578800557880056, "k": 10.355451544019731, "d": 17.780128543549576, "k5": 17.258468666524834, "d5": 15.125624117070833}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 4210.0, "high": 4340.0, "low": 3570.0, "close": 3700.0, "volume": 196599900, "sessions": 3, "raw_k": 5.295315682281059, "k": 7.506620801578578, "d": 12.608135854056938, "k5": 13.148040277557318, "d5": 16.00598710722786}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 3580.0, "high": 3590.0, "low": 2710.0, "close": 2900.0, "volume": 848056900, "sessions": 5, "raw_k": 6.003159557661927, "k": 3.9521184319103306, "d": 7.271396925836213, "k5": 8.472965974400434, "d5": 14.77619399381565}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2920.0, "high": 3520.0, "low": 2760.0, "close": 3300.0, "volume": 1650150600, "sessions": 3, "raw_k": 18.64139020537125, "k": 9.979955148438078, "d": 7.146231460642329, "k5": 9.432882433553782, "d5": 13.306539267017445}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 3350.0, "high": 3960.0, "low": 2910.0, "close": 3290.0, "volume": 1243305700, "sessions": 4, "raw_k": 18.325434439178515, "k": 14.323328067403898, "d": 9.418467215917437, "k5": 9.76463598805615, "d5": 11.615398668018504}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 3150.0, "high": 3550.0, "low": 3000.0, "close": 3450.0, "volume": 778978600, "sessions": 5, "raw_k": 23.380726698262244, "k": 20.115850447604004, "d": 14.806377887815325, "k5": 14.329205316551, "d5": 11.029545998023737}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 3700.0, "high": 4050.0, "low": 3620.0, "close": 3820.0, "volume": 750897000, "sessions": 4, "raw_k": 35.07109004739336, "k": 25.59241706161137, "d": 20.01053185887309, "k5": 20.28436018957346, "d5": 12.456809980426964}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 3870.0, "high": 3950.0, "low": 3180.0, "close": 3340.0, "volume": 417025200, "sessions": 5, "raw_k": 20.063694267515924, "k": 26.17183700439051, "d": 23.96003483786863, "k5": 23.09646713154426, "d5": 15.38151021185573}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 3330.0, "high": 3540.0, "low": 3070.0, "close": 3500.0, "volume": 316455800, "sessions": 5, "raw_k": 28.315412186379927, "k": 27.816732167096404, "d": 26.52699541103276, "k5": 25.031271527745993, "d5": 18.501188030694173}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 3550.0, "high": 3630.0, "low": 3350.0, "close": 3510.0, "volume": 285921400, "sessions": 5, "raw_k": 31.496062992125985, "k": 26.625056482007277, "d": 26.87120855116473, "k5": 27.665397238335487, "d5": 22.081340280750037}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 3560.0, "high": 3970.0, "low": 3500.0, "close": 3940.0, "volume": 378477700, "sessions": 5, "raw_k": 75.4601226993865, "k": 45.09053262596414, "d": 33.1774404250226, "k5": 38.08127643856034, "d5": 26.831754505151906}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 3950.0, "high": 4410.0, "low": 3890.0, "close": 4040.0, "volume": 548015700, "sessions": 5, "raw_k": 78.23529411764706, "k": 61.73049326971985, "d": 44.482027459230416, "k5": 46.714117252611075, "d5": 32.11770591775943}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 4080.0, "high": 4170.0, "low": 3810.0, "close": 4100.0, "volume": 406931000, "sessions": 5, "raw_k": 81.21212121212122, "k": 78.30251267638492, "d": 61.707846190689644, "k5": 58.94380264153214, "d5": 39.287173019757006}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 4200.0, "high": 4540.0, "low": 4190.0, "close": 4400.0, "volume": 454687400, "sessions": 5, "raw_k": 91.41104294478528, "k": 83.61948609151786, "d": 74.55083067920755, "k5": 71.56292879321322, "d5": 48.593504472850455}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 4410.0, "high": 4550.0, "low": 4160.0, "close": 4270.0, "volume": 316314200, "sessions": 5, "raw_k": 81.93548387096774, "k": 84.85288267595809, "d": 82.25829381462029, "k5": 81.65081296898157, "d5": 59.390587618979666}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 4300.0, "high": 4520.0, "low": 4140.0, "close": 4480.0, "volume": 294111100, "sessions": 4, "raw_k": 95.27027027027027, "k": 89.53893236200777, "d": 86.00376704316125, "k5": 85.61284248315832, "d5": 68.89690082789926}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 4500.0, "high": 4600.0, "low": 4350.0, "close": 4410.0, "volume": 215396600, "sessions": 4, "raw_k": 87.58169934640523, "k": 88.26248449588108, "d": 87.55143317794898, "k5": 87.48212352890995, "d5": 77.05050208315905}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 4350.0, "high": 4470.0, "low": 4270.0, "close": 4390.0, "volume": 202561200, "sessions": 5, "raw_k": 86.27450980392157, "k": 89.70882647353237, "d": 89.17008111047375, "k5": 88.49460124727003, "d5": 82.96066180430662}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 4390.0, "high": 4950.0, "low": 4360.0, "close": 4860.0, "volume": 441690800, "sessions": 5, "raw_k": 94.375, "k": 89.41040305010893, "d": 89.12723800650747, "k5": 89.08739265831296, "d5": 86.46555457732657}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 4800.0, "high": 5275.0, "low": 4610.0, "close": 4680.0, "volume": 729389700, "sessions": 5, "raw_k": 66.47887323943662, "k": 82.3761276811194, "d": 87.16511906825356, "k5": 85.99607053200674, "d5": 87.3346060899316}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 4680.0, "high": 4870.0, "low": 4640.0, "close": 4720.0, "volume": 343478700, "sessions": 5, "raw_k": 62.1160409556314, "k": 74.32330473168933, "d": 82.03661182097255, "k5": 79.36522466907897, "d5": 86.08508252711573}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 4680.0, "high": 4740.0, "low": 4150.0, "close": 4240.0, "volume": 317061900, "sessions": 5, "raw_k": 29.351535836177476, "k": 52.64881667708183, "d": 69.78274969663019, "k5": 67.71919196703342, "d5": 82.13249621474043}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 4240.0, "high": 4570.0, "low": 4060.0, "close": 4410.0, "volume": 353901400, "sessions": 5, "raw_k": 28.80658436213992, "k": 40.09138705131627, "d": 55.687836153362475, "k5": 56.225606878677084, "d5": 75.67869734102183}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 4450.0, "high": 4500.0, "low": 3740.0, "close": 3740.0, "volume": 203049700, "sessions": 5, "raw_k": 0.0, "k": 19.386040066105796, "d": 37.375414598167964, "k5": 37.350606878677084, "d5": 65.33134018509466}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 3480.0, "high": 4120.0, "low": 3270.0, "close": 4030.0, "volume": 360282200, "sessions": 5, "raw_k": 37.905236907730675, "k": 22.237273756623534, "d": 27.238233624681868, "k5": 31.635879612335895, "d5": 54.459302001160495}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 4030.0, "high": 4110.0, "low": 3500.0, "close": 3650.0, "volume": 298612200, "sessions": 5, "raw_k": 18.952618453865338, "k": 18.952618453865338, "d": 20.191977425531558, "k5": 23.003195111982684, "d5": 43.18689608974124}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 3660.0, "high": 3780.0, "low": 3190.0, "close": 3300.0, "volume": 138165700, "sessions": 3, "raw_k": 5.275779376498801, "k": 20.71121157936494, "d": 20.633701263284603, "k5": 18.188043820046946, "d5": 33.28066646034394}], "weekly_count": 104, "k": 20.71121157936494, "d": 20.633701263284603, "price": 3300.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:09+07:00", "quote_age_seconds": 630.754487991333, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 18.952618453865338, "previous_d": 20.191977425531558, "cross_provisional": true, "market_cap_idr": 266867045000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "AMMS", "name": "PT Agung Menjangan Mas Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 116117899200, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "AMOR", "name": "PT Ashmore Asset Management Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 773333399414, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "AMRT", "name": "PT Sumber Alfaria Trijaya", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/AMRT.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/AMRT.JK/history/", "fetched_at": "2026-11-04T05:01:40.069516+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/AMRT.json.gz", "sha256": "4debec572fc6a7b1e76ae051175c91a81e8eb4f0827a33bd16106ecb143b7a91", "k5": 7.128531224903055, "d5": 12.858652860545408, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1490.0, "high": 1570.0, "low": 1460.0, "close": 1530.0, "volume": 169594100, "sessions": 5, "raw_k": 26.89075630252101, "k": 19.607843137254903, "d": 15.574143266121878, "k5": 16.649333981526496, "d5": 16.718919500080318}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1535.0, "high": 1535.0, "low": 1395.0, "close": 1410.0, "volume": 168712200, "sessions": 5, "raw_k": 6.722689075630252, "k": 17.92717086834734, "d": 17.52899506910202, "k5": 15.753871796652547, "d5": 14.646136707412461}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1410.0, "high": 1440.0, "low": 1305.0, "close": 1320.0, "volume": 172286400, "sessions": 4, "raw_k": 2.727272727272727, "k": 12.113572701807996, "d": 16.54952890247008, "k5": 13.654698242933538, "d5": 14.120006428202789}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1335.0, "high": 1525.0, "low": 1320.0, "close": 1480.0, "volume": 207209700, "sessions": 5, "raw_k": 51.470588235294116, "k": 20.306850012732365, "d": 16.7825311942959, "k5": 21.595874713521773, "d5": 16.1427158683671}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1485.0, "high": 1500.0, "low": 1305.0, "close": 1415.0, "volume": 180455900, "sessions": 3, "raw_k": 37.93103448275862, "k": 30.70963181510849, "d": 21.04335150988295, "k5": 25.148468164695345, "d5": 18.56044937986594}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1415.0, "high": 1490.0, "low": 1310.0, "close": 1425.0, "volume": 389913700, "sessions": 5, "raw_k": 41.37931034482759, "k": 43.59364435429344, "d": 31.536708727378098, "k5": 28.046178973156664, "d5": 20.83981837819197}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1435.0, "high": 1445.0, "low": 1105.0, "close": 1150.0, "volume": 2080516200, "sessions": 3, "raw_k": 9.183673469387756, "k": 29.498006098991322, "d": 34.60042742279775, "k5": 28.53837585190816, "d5": 23.396719189243093}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1170.0, "high": 1415.0, "low": 1160.0, "close": 1255.0, "volume": 704511700, "sessions": 4, "raw_k": 32.25806451612903, "k": 27.607016110114795, "d": 33.56622218779985, "k5": 34.44453420967942, "d5": 27.554686382592273}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1210.0, "high": 1415.0, "low": 1160.0, "close": 1375.0, "volume": 446522500, "sessions": 5, "raw_k": 58.064516129032256, "k": 33.16875137151635, "d": 30.09125786020749, "k5": 35.76331978842705, "d5": 30.388175397573328}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1345.0, "high": 1455.0, "low": 1340.0, "close": 1350.0, "volume": 687292500, "sessions": 4, "raw_k": 52.68817204301075, "k": 47.67025089605735, "d": 36.14867279256283, "k5": 38.71474730047748, "d5": 33.10143122472975}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1365.0, "high": 1520.0, "low": 1355.0, "close": 1460.0, "volume": 345238000, "sessions": 5, "raw_k": 82.55813953488372, "k": 64.43694256897557, "d": 48.42531494551642, "k5": 46.9505131384887, "d5": 36.88229805779616}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1460.0, "high": 1460.0, "low": 1350.0, "close": 1395.0, "volume": 201632700, "sessions": 5, "raw_k": 69.04761904761905, "k": 68.09797687517117, "d": 60.068390113401364, "k5": 58.92330225413497, "d5": 42.95928333824152}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1395.0, "high": 1440.0, "low": 1360.0, "close": 1400.0, "volume": 158543900, "sessions": 5, "raw_k": 70.23809523809524, "k": 73.94795127353267, "d": 68.8276235725598, "k5": 66.51930839852821, "d5": 49.37423817601128}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1400.0, "high": 1415.0, "low": 1315.0, "close": 1335.0, "volume": 168471100, "sessions": 5, "raw_k": 55.42168674698795, "k": 64.90246701090075, "d": 68.98279838653487, "k5": 65.99074252211935, "d5": 55.41972272274974}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1350.0, "high": 1425.0, "low": 1350.0, "close": 1375.0, "volume": 180689400, "sessions": 5, "raw_k": 65.06024096385542, "k": 63.57334098297954, "d": 67.47458642247098, "k5": 68.46515630628828, "d5": 61.369804523911895}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1365.0, "high": 1370.0, "low": 1295.0, "close": 1325.0, "volume": 203302700, "sessions": 5, "raw_k": 53.01204819277108, "k": 57.83132530120482, "d": 62.10237776502837, "k5": 62.555938037865744, "d5": 64.49088950378732}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1360.0, "high": 1440.0, "low": 1310.0, "close": 1420.0, "volume": 206544600, "sessions": 5, "raw_k": 72.22222222222223, "k": 63.43150379294958, "d": 61.61205669237798, "k5": 63.19085867278638, "d5": 65.34440078751759}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1425.0, "high": 1440.0, "low": 1315.0, "close": 1370.0, "volume": 175697300, "sessions": 5, "raw_k": 58.333333333333336, "k": 61.18920124944221, "d": 60.81734344786554, "k5": 60.809906291834, "d5": 64.20252036617875}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1370.0, "high": 1455.0, "low": 1350.0, "close": 1440.0, "volume": 138389900, "sessions": 4, "raw_k": 64.44444444444444, "k": 65.0, "d": 63.206901680797266, "k5": 62.61445783132531, "d5": 63.52726342801994}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1440.0, "high": 1450.0, "low": 1330.0, "close": 1340.0, "volume": 124744300, "sessions": 4, "raw_k": 20.0, "k": 47.59259259259259, "d": 57.9272646140116, "k5": 53.60240963855422, "d5": 60.55471409447313}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1345.0, "high": 1360.0, "low": 1305.0, "close": 1310.0, "volume": 199883400, "sessions": 5, "raw_k": 9.090909090909092, "k": 31.17845117845118, "d": 47.923681257014586, "k5": 44.81818181818182, "d5": 57.007162850536346}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1320.0, "high": 1325.0, "low": 1250.0, "close": 1255.0, "volume": 130778500, "sessions": 5, "raw_k": 2.4390243902439024, "k": 10.509977827050998, "d": 29.760340532698255, "k5": 30.861542251786155, "d5": 50.5412995663363}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1255.0, "high": 1350.0, "low": 1240.0, "close": 1300.0, "volume": 207273700, "sessions": 5, "raw_k": 27.906976744186046, "k": 13.145636741779681, "d": 18.27802191576062, "k5": 24.776270933956695, "d5": 43.33457249476084}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1315.0, "high": 1330.0, "low": 1270.0, "close": 1305.0, "volume": 157080500, "sessions": 5, "raw_k": 30.232558139534884, "k": 20.192853091321613, "d": 14.616155886717431, "k5": 17.933893672974783, "d5": 34.39845966309073}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1315.0, "high": 1355.0, "low": 1230.0, "close": 1265.0, "volume": 180087700, "sessions": 5, "raw_k": 15.555555555555555, "k": 24.565030146425496, "d": 19.30117332650893, "k5": 17.045004784085897, "d5": 27.086978692197068}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1285.0, "high": 1285.0, "low": 1225.0, "close": 1240.0, "volume": 124608900, "sessions": 5, "raw_k": 6.521739130434782, "k": 17.436617608508406, "d": 20.73150028208517, "k5": 16.531170791991034, "d5": 21.429576486958915}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1255.0, "high": 1280.0, "low": 1055.0, "close": 1055.0, "volume": 296336900, "sessions": 5, "raw_k": 0.0, "k": 7.359098228663446, "d": 16.45358199453245, "k5": 16.043365913942253, "d5": 18.465941219390132}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1000.0, "high": 1120.0, "low": 920.0, "close": 1045.0, "volume": 868570400, "sessions": 5, "raw_k": 23.364485981308412, "k": 9.96207503724773, "d": 11.585930291473195, "k5": 15.134867761366726, "d5": 16.53766058487214}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1050.0, "high": 1095.0, "low": 905.0, "close": 915.0, "volume": 456364500, "sessions": 5, "raw_k": 1.834862385321101, "k": 8.399782788876506, "d": 8.57365201826256, "k5": 9.45532861052397, "d5": 14.841947572381978}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 915.0, "high": 950.0, "low": 850.0, "close": 870.0, "volume": 170642200, "sessions": 3, "raw_k": 3.9215686274509802, "k": 9.706972331360165, "d": 9.356276719161466, "k5": 7.128531224903055, "d5": 12.858652860545408}], "weekly_count": 104, "k": 9.706972331360165, "d": 9.356276719161466, "price": 870.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:32+07:00", "quote_age_seconds": 608.0733230113983, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 8.399782788876506, "previous_d": 8.57365201826256, "cross_provisional": true, "market_cap_idr": 37372053515625, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": true}, {"ticker": "ANDI", "name": "PT Andira Agro Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 261800000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ANJT", "name": "PT Austindo Nusantara Jaya Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ANJT.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ANJT.JK/history/", "fetched_at": "2026-11-04T05:01:40.365715+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ANJT.json.gz", "sha256": "2318a3b04d55bc923d7c603c82e0ef96fcbf3f53ba9bb56304f3d44df3ee4e60", "k5": 22.984714778847835, "d5": 39.29762458900299, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1535.0, "high": 1800.0, "low": 1530.0, "close": 1735.0, "volume": 1633800, "sessions": 5, "raw_k": 83.11688311688312, "k": 45.24715594483036, "d": 33.81511400645931, "k5": 39.04702774411341, "d5": 31.875719523338013}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1735.0, "high": 1825.0, "low": 1700.0, "close": 1790.0, "volume": 1820700, "sessions": 5, "raw_k": 91.46341463414635, "k": 69.14581353605745, "d": 48.05692821330723, "k5": 52.78274864562623, "d5": 35.000876847399965}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1790.0, "high": 1820.0, "low": 1785.0, "close": 1815.0, "volume": 1078100, "sessions": 4, "raw_k": 97.5609756097561, "k": 90.71375778692853, "d": 68.36890908927211, "k5": 64.95317161567871, "d5": 41.33176433509267}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1815.0, "high": 1830.0, "low": 1785.0, "close": 1790.0, "volume": 748600, "sessions": 5, "raw_k": 90.36144578313252, "k": 93.12861200901166, "d": 84.3293944439992, "k5": 79.07197240021219, "d5": 52.13571430527346}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1790.0, "high": 1815.0, "low": 1770.0, "close": 1770.0, "volume": 571600, "sessions": 3, "raw_k": 85.5421686746988, "k": 91.15486335586247, "d": 91.66574438393422, "k5": 89.60897756372337, "d5": 65.09277959387079}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1770.0, "high": 1775.0, "low": 1595.0, "close": 1600.0, "volume": 740300, "sessions": 5, "raw_k": 44.57831325301205, "k": 73.49397590361446, "d": 85.92581708949619, "k5": 81.90126359094917, "d5": 73.66362676323794}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1615.0, "high": 1700.0, "low": 1610.0, "close": 1685.0, "volume": 141800, "sessions": 3, "raw_k": 65.06024096385542, "k": 65.06024096385542, "d": 76.56969340777745, "k5": 76.62062885689099, "d5": 78.43120280549088}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1685.0, "high": 1685.0, "low": 1325.0, "close": 1405.0, "volume": 373300, "sessions": 4, "raw_k": 15.841584158415841, "k": 41.8267127917611, "d": 60.12697655307699, "k5": 60.27675056662292, "d5": 77.49591859567973}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1325.0, "high": 1545.0, "low": 1020.0, "close": 1500.0, "volume": 1027400, "sessions": 5, "raw_k": 59.25925925925926, "k": 46.72036146051017, "d": 51.20243840537557, "k5": 54.056313261848274, "d5": 72.49278676800694}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1580.0, "high": 1660.0, "low": 1450.0, "close": 1570.0, "volume": 240300, "sessions": 4, "raw_k": 67.90123456790124, "k": 47.66735932852544, "d": 45.4048111935989, "k5": 50.52812644048876, "d5": 64.67661654336003}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1570.0, "high": 1570.0, "low": 1450.0, "close": 1505.0, "volume": 313400, "sessions": 5, "raw_k": 59.876543209876544, "k": 62.34567901234568, "d": 52.244466600460434, "k5": 53.587772431861666, "d5": 59.013918311542525}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1500.0, "high": 1505.0, "low": 1370.0, "close": 1415.0, "volume": 175300, "sessions": 5, "raw_k": 48.76543209876543, "k": 58.84773662551441, "d": 56.28692498879517, "k5": 50.328810658843665, "d5": 53.755554671933055}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1415.0, "high": 1455.0, "low": 1380.0, "close": 1450.0, "volume": 69300, "sessions": 5, "raw_k": 53.08641975308642, "k": 53.909465020576135, "d": 58.36762688614541, "k5": 57.777777777777786, "d5": 53.25576011416403}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1450.0, "high": 1580.0, "low": 1445.0, "close": 1510.0, "volume": 153300, "sessions": 5, "raw_k": 61.63522012578616, "k": 54.49569065921267, "d": 55.75096410176774, "k5": 58.25296995108316, "d5": 54.095091452011005}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1560.0, "high": 1560.0, "low": 1425.0, "close": 1450.0, "volume": 521600, "sessions": 5, "raw_k": 56.95364238410596, "k": 57.22509408765952, "d": 55.21008325581611, "k5": 56.06345151432411, "d5": 55.20215646677808}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1440.0, "high": 1495.0, "low": 1355.0, "close": 1480.0, "volume": 518300, "sessions": 5, "raw_k": 67.6470588235294, "k": 62.07864044447384, "d": 57.933141730448675, "k5": 57.617554637054674, "d5": 56.00811290781668}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1480.0, "high": 1500.0, "low": 1450.0, "close": 1495.0, "volume": 455200, "sessions": 5, "raw_k": 71.42857142857143, "k": 65.3430908787356, "d": 61.54894180362299, "k5": 62.15018250301588, "d5": 58.372387276651125}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1500.0, "high": 1525.0, "low": 1465.0, "close": 1515.0, "volume": 276800, "sessions": 5, "raw_k": 77.34375, "k": 72.13979341736695, "d": 66.5205082468588, "k5": 67.00164855239859, "d5": 60.21716143157528}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1520.0, "high": 1620.0, "low": 1475.0, "close": 1595.0, "volume": 473300, "sessions": 4, "raw_k": 78.68852459016394, "k": 75.82028200624512, "d": 71.10105543411589, "k5": 70.41230944527415, "d5": 62.64902933041348}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1620.0, "high": 1645.0, "low": 1550.0, "close": 1595.0, "volume": 331500, "sessions": 4, "raw_k": 82.75862068965517, "k": 79.59696509327303, "d": 75.8523468389617, "k5": 75.57330510638398, "d5": 66.55100004882544}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1605.0, "high": 1645.0, "low": 1580.0, "close": 1595.0, "volume": 791000, "sessions": 5, "raw_k": 82.75862068965517, "k": 81.40192198982476, "d": 78.93972302978096, "k5": 78.59561747960915, "d5": 70.74661261733635}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1600.0, "high": 1615.0, "low": 1580.0, "close": 1595.0, "volume": 626400, "sessions": 5, "raw_k": 82.75862068965517, "k": 82.75862068965517, "d": 81.25250259091764, "k5": 80.86162733182589, "d5": 74.48890158309834}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1595.0, "high": 1615.0, "low": 1565.0, "close": 1605.0, "volume": 382200, "sessions": 5, "raw_k": 86.20689655172414, "k": 83.9080459770115, "d": 82.68952955216382, "k5": 82.63425664217073, "d5": 77.61542320105278}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1595.0, "high": 1605.0, "low": 1555.0, "close": 1590.0, "volume": 157400, "sessions": 5, "raw_k": 81.03448275862068, "k": 83.33333333333333, "d": 83.33333333333333, "k5": 83.10344827586206, "d5": 80.15365096717036}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1590.0, "high": 1595.0, "low": 1500.0, "close": 1500.0, "volume": 178600, "sessions": 5, "raw_k": 50.0, "k": 72.41379310344827, "d": 79.88505747126436, "k5": 76.55172413793103, "d5": 80.34933477347977}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1500.0, "high": 1540.0, "low": 1470.0, "close": 1485.0, "volume": 128600, "sessions": 5, "raw_k": 17.94871794871795, "k": 49.66106690244621, "d": 68.46939777974261, "k5": 63.58974358974359, "d5": 77.34815999550666}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1485.0, "high": 1485.0, "low": 1230.0, "close": 1240.0, "volume": 326000, "sessions": 5, "raw_k": 2.4096385542168677, "k": 23.45278550097827, "d": 48.50921516895758, "k5": 47.519947162655924, "d5": 70.67982396167267}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1240.0, "high": 1350.0, "low": 1185.0, "close": 1350.0, "volume": 356700, "sessions": 5, "raw_k": 35.869565217391305, "k": 18.742640573442042, "d": 30.61883099228884, "k5": 37.45248089578936, "d5": 61.64346881239639}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1320.0, "high": 1350.0, "low": 1220.0, "close": 1270.0, "volume": 399700, "sessions": 5, "raw_k": 18.47826086956522, "k": 18.91915488039113, "d": 20.371526984937148, "k5": 24.94123651797827, "d5": 50.011026460819636}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1270.0, "high": 1375.0, "low": 1270.0, "close": 1370.0, "volume": 339800, "sessions": 3, "raw_k": 40.21739130434783, "k": 31.52173913043478, "d": 23.061178194755986, "k5": 22.984714778847835, "d5": 39.29762458900299}], "weekly_count": 104, "k": 31.52173913043478, "d": 23.061178194755986, "price": 1370.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:49:27+07:00", "quote_age_seconds": 733.3699960708618, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 18.91915488039113, "previous_d": 20.371526984937148, "cross_provisional": true, "market_cap_idr": 4239283125000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ANTM", "name": "PT ANTAM (Persero) Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ANTM.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ANTM.JK/history/", "fetched_at": "2026-11-04T05:01:40.665670+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ANTM.json.gz", "sha256": "df640becbb2709c6d3a7f3c08fb1ac0dcea0104dca09b6969aded8be47544eb0", "k5": 29.402166460989992, "d5": 50.812390848556035, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 3690.0, "high": 4140.0, "low": 3630.0, "close": 4070.0, "volume": 519156800, "sessions": 5, "raw_k": 55.38461538461539, "k": 33.6593858816081, "d": 21.620628432222635, "k5": 24.36632396052686, "d5": 29.30101689911451}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 4060.0, "high": 4160.0, "low": 3960.0, "close": 4050.0, "volume": 333110000, "sessions": 5, "raw_k": 53.84615384615385, "k": 45.64102564102564, "d": 32.528226231929935, "k5": 32.81671415004748, "d5": 26.96165168278059}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 4100.0, "high": 4290.0, "low": 3600.0, "close": 3740.0, "volume": 575513800, "sessions": 4, "raw_k": 30.0, "k": 46.41025641025641, "d": 41.90355597763005, "k5": 36.964862298195634, "d5": 27.589008412273095}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 3750.0, "high": 3950.0, "low": 3630.0, "close": 3630.0, "volume": 585493600, "sessions": 5, "raw_k": 21.53846153846154, "k": 35.12820512820513, "d": 42.39316239316239, "k5": 37.69230769230769, "d5": 30.312471504538628}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 3630.0, "high": 3810.0, "low": 3360.0, "close": 3500.0, "volume": 495681100, "sessions": 3, "raw_k": 15.957446808510639, "k": 22.498636115657394, "d": 34.67903255137298, "k5": 35.345335515548285, "d5": 33.43710872332519}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 3230.0, "high": 3310.0, "low": 2910.0, "close": 3090.0, "volume": 1268500300, "sessions": 5, "raw_k": 13.043478260869565, "k": 16.846462202613914, "d": 24.82443448215881, "k5": 26.87710809079912, "d5": 33.93926554937964}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 3130.0, "high": 3150.0, "low": 2880.0, "close": 2900.0, "volume": 717044800, "sessions": 3, "raw_k": 1.4184397163120568, "k": 10.13978826189742, "d": 16.494962193389576, "k5": 16.39156526483076, "d5": 30.6542357723363}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2950.0, "high": 3060.0, "low": 2450.0, "close": 2750.0, "volume": 1233376700, "sessions": 4, "raw_k": 16.304347826086957, "k": 10.25542193442286, "d": 12.413890799644731, "k5": 13.65243483004815, "d5": 25.991750278706803}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2670.0, "high": 2960.0, "low": 2520.0, "close": 2850.0, "volume": 1413510000, "sessions": 5, "raw_k": 21.73913043478261, "k": 13.15397265906054, "d": 11.183060951793607, "k5": 13.692568609312366, "d5": 21.191802462107738}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2950.0, "high": 3270.0, "low": 2950.0, "close": 3080.0, "volume": 812772300, "sessions": 4, "raw_k": 34.23913043478261, "k": 24.094202898550723, "d": 15.834532497344709, "k5": 17.34890533456676, "d5": 17.59251642591143}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2890.0, "high": 3020.0, "low": 2610.0, "close": 2710.0, "volume": 674620200, "sessions": 5, "raw_k": 14.130434782608695, "k": 23.3695652173913, "d": 20.20591359166752, "k5": 17.566296638914586, "d5": 15.730354135534522}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2730.0, "high": 2950.0, "low": 2550.0, "close": 2930.0, "volume": 456145400, "sessions": 5, "raw_k": 26.08695652173913, "k": 24.818840579710145, "d": 24.094202898550723, "k5": 22.5, "d5": 16.95204108256837}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 3000.0, "high": 3040.0, "low": 2740.0, "close": 2900.0, "volume": 304620900, "sessions": 5, "raw_k": 30.0, "k": 23.405797101449277, "d": 23.864734299516908, "k5": 25.23913043478261, "d5": 19.26938020351526}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2900.0, "high": 3090.0, "low": 2830.0, "close": 3070.0, "volume": 484391500, "sessions": 5, "raw_k": 45.588235294117645, "k": 33.891730605285595, "d": 27.372122762148337, "k5": 30.00895140664962, "d5": 22.532656762982715}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 3050.0, "high": 3190.0, "low": 2960.0, "close": 2990.0, "volume": 617361700, "sessions": 5, "raw_k": 62.7906976744186, "k": 46.126310989512085, "d": 34.47461289874899, "k5": 35.719264854576814, "d5": 26.206728666984723}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 3020.0, "high": 3050.0, "low": 2800.0, "close": 2880.0, "volume": 428062000, "sessions": 5, "raw_k": 52.4390243902439, "k": 53.60598578626005, "d": 44.541342460352574, "k5": 43.380982776103856, "d5": 31.36966589442258}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2920.0, "high": 3180.0, "low": 2860.0, "close": 3160.0, "volume": 584377800, "sessions": 5, "raw_k": 86.58536585365853, "k": 67.27169597277368, "d": 55.667997582848606, "k5": 55.48066464248774, "d5": 37.96579882292013}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 3180.0, "high": 3220.0, "low": 2970.0, "close": 3070.0, "volume": 444531500, "sessions": 5, "raw_k": 73.33333333333333, "k": 70.78590785907859, "d": 63.887863206037444, "k5": 64.1473313091544, "d5": 45.74743899779448}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 3150.0, "high": 3190.0, "low": 3010.0, "close": 3170.0, "volume": 439229500, "sessions": 4, "raw_k": 86.11111111111111, "k": 82.00993676603433, "d": 73.35584686596219, "k5": 72.25190647255309, "d5": 54.19603001097518}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 3190.0, "high": 3290.0, "low": 3100.0, "close": 3160.0, "volume": 373571500, "sessions": 4, "raw_k": 82.43243243243244, "k": 80.62562562562563, "d": 77.80715675024618, "k5": 76.18025342415586, "d5": 62.28822772489099}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 3110.0, "high": 3180.0, "low": 3020.0, "close": 3120.0, "volume": 494973800, "sessions": 5, "raw_k": 77.02702702702703, "k": 81.85685685685685, "d": 81.49747308283894, "k5": 81.09785395151249, "d5": 69.83160195997272}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 3120.0, "high": 3330.0, "low": 3060.0, "close": 3270.0, "volume": 766045400, "sessions": 5, "raw_k": 89.83050847457628, "k": 83.09665597801192, "d": 81.8597128201648, "k5": 81.74688247569604, "d5": 75.08484552661437}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 3240.0, "high": 3350.0, "low": 3100.0, "close": 3340.0, "volume": 639914500, "sessions": 5, "raw_k": 98.18181818181819, "k": 88.34645122780717, "d": 84.43332135422531, "k5": 86.71657944539301, "d5": 79.59869515386211}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 3340.0, "high": 3370.0, "low": 3140.0, "close": 3230.0, "volume": 390255400, "sessions": 5, "raw_k": 75.43859649122807, "k": 87.81697438254083, "d": 86.42002719611997, "k5": 84.5820765214164, "d5": 82.06472916363477}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 3200.0, "high": 3270.0, "low": 3030.0, "close": 3140.0, "volume": 341558500, "sessions": 5, "raw_k": 59.64912280701754, "k": 77.7565124933546, "d": 84.63997936790086, "k5": 80.02541459633342, "d5": 82.83376139807027}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 3140.0, "high": 3260.0, "low": 3100.0, "close": 3180.0, "volume": 207698900, "sessions": 5, "raw_k": 62.745098039215684, "k": 65.94427244582043, "d": 77.17258644057195, "k5": 77.16902879877115, "d5": 82.047996367522}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 3220.0, "high": 3230.0, "low": 2550.0, "close": 2550.0, "volume": 564753000, "sessions": 5, "raw_k": 0.0, "k": 40.79807361541108, "d": 61.499619518195374, "k5": 59.20292710385589, "d5": 77.53920529315397}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2400.0, "high": 2890.0, "low": 2380.0, "close": 2860.0, "volume": 702600200, "sessions": 5, "raw_k": 48.484848484848484, "k": 37.07664884135472, "d": 47.939664967528735, "k5": 49.263533164461954, "d5": 70.04859603696777}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2840.0, "high": 2850.0, "low": 2560.0, "close": 2620.0, "volume": 458515400, "sessions": 5, "raw_k": 24.242424242424242, "k": 24.24242424242424, "d": 34.03904889973001, "k5": 39.02429871470119, "d5": 60.93704047562473}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2610.0, "high": 2630.0, "low": 2330.0, "close": 2450.0, "volume": 295189000, "sessions": 3, "raw_k": 11.538461538461538, "k": 28.08857808857809, "d": 29.802550390785683, "k5": 29.402166460989992, "d5": 50.812390848556035}], "weekly_count": 104, "k": 28.08857808857809, "d": 29.802550390785683, "price": 2450.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:34+07:00", "quote_age_seconds": 606.6694769859314, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 24.24242424242424, "previous_d": 34.03904889973001, "cross_provisional": true, "market_cap_idr": 61999375315080, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "APEX", "name": "PT Apexindo Pratama Duta Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 553389862061, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "APIC", "name": "PT Pacific Strategic Financial Tbk Class A", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/APIC.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/APIC.JK/history/", "fetched_at": "2026-11-04T05:01:40.963118+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/APIC.json.gz", "sha256": "32c0923aba37b0bcdce8338ae1e107bd93cf2d070c3e1ec2be6d575565bf07f2", "k5": 26.464946969499874, "d5": 14.05809467199567, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1525.0, "high": 1560.0, "low": 1200.0, "close": 1230.0, "volume": 733000, "sessions": 5, "raw_k": 37.96296296296296, "k": 52.36446591519055, "d": 39.08486716418772, "k5": 38.12835696846917, "d5": 24.46625110383876}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1245.0, "high": 1620.0, "low": 1180.0, "close": 1600.0, "volume": 69272300, "sessions": 5, "raw_k": 96.63865546218487, "k": 76.1715539678029, "d": 57.94585421999735, "k5": 54.10124935122873, "d5": 32.12951172677268}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1600.0, "high": 2410.0, "low": 1595.0, "close": 1895.0, "volume": 2232100, "sessions": 4, "raw_k": 62.81588447653429, "k": 65.8058343005607, "d": 64.78061806118471, "k5": 63.30958753685817, "d5": 41.63013891156366}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1935.0, "high": 2090.0, "low": 1615.0, "close": 1730.0, "volume": 1925400, "sessions": 5, "raw_k": 50.90252707581227, "k": 70.11902233817715, "d": 70.69880353551359, "k5": 68.44661469115105, "d5": 51.60108877826512}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1735.0, "high": 1935.0, "low": 1550.0, "close": 1755.0, "volume": 878400, "sessions": 3, "raw_k": 51.838235294117645, "k": 55.185548948821406, "d": 63.703468529186416, "k5": 60.031653054322405, "d5": 56.80349232040591}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1755.0, "high": 1760.0, "low": 1130.0, "close": 1345.0, "volume": 67830800, "sessions": 5, "raw_k": 21.691176470588236, "k": 41.47731294683938, "d": 55.59396141127931, "k5": 56.77729575584747, "d5": 60.53328007788157}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1395.0, "high": 1395.0, "low": 980.0, "close": 980.0, "volume": 64923300, "sessions": 3, "raw_k": 0.0, "k": 24.50980392156863, "d": 40.390888605743136, "k5": 37.44956466341049, "d5": 57.20294314031791}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1000.0, "high": 1000.0, "low": 515.0, "close": 515.0, "volume": 89502800, "sessions": 4, "raw_k": 0.0, "k": 7.230392156862745, "d": 24.40583634175692, "k5": 24.88638776810363, "d5": 49.51830318656701}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 510.0, "high": 650.0, "low": 442.0, "close": 605.0, "volume": 12508800, "sessions": 5, "raw_k": 8.282520325203253, "k": 2.760840108401084, "d": 11.50034539561082, "k5": 16.362386417981828, "d5": 39.101457531933164}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 605.0, "high": 645.0, "low": 525.0, "close": 610.0, "volume": 8422400, "sessions": 4, "raw_k": 8.536585365853659, "k": 5.6063685636856375, "d": 5.199200276316489, "k5": 7.70205643232903, "d5": 28.635538207534488}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 610.0, "high": 665.0, "low": 535.0, "close": 620.0, "volume": 173046000, "sessions": 5, "raw_k": 9.044715447154472, "k": 8.621273712737128, "d": 5.66282746160795, "k5": 5.172764227642277, "d5": 18.314631901893453}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 620.0, "high": 670.0, "low": 585.0, "close": 670.0, "volume": 2374300, "sessions": 5, "raw_k": 11.585365853658537, "k": 9.722222222222223, "d": 7.983288166214996, "k5": 7.489837398373984, "d5": 12.32268644888615}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 665.0, "high": 705.0, "low": 635.0, "close": 635.0, "volume": 4424200, "sessions": 5, "raw_k": 11.71116504854369, "k": 10.780415449785565, "d": 9.707970461581638, "k5": 9.832070408082723, "d5": 9.311822976881968}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 675.0, "high": 710.0, "low": 610.0, "close": 705.0, "volume": 3544700, "sessions": 5, "raw_k": 17.615539182853315, "k": 13.637356695018513, "d": 11.379998122342101, "k5": 11.698674179612734, "d5": 8.37908052920815}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 705.0, "high": 760.0, "low": 620.0, "close": 650.0, "volume": 436242100, "sessions": 5, "raw_k": 15.781487101669196, "k": 15.036063777688733, "d": 13.151278640830938, "k5": 13.147654526775842, "d5": 9.468200148097512}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 650.0, "high": 665.0, "low": 600.0, "close": 660.0, "volume": 3358700, "sessions": 5, "raw_k": 22.875131164742918, "k": 18.75738581642181, "d": 15.810268763043018, "k5": 15.913737670293532, "d5": 11.616394836627762}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 665.0, "high": 665.0, "low": 590.0, "close": 590.0, "volume": 4323500, "sessions": 5, "raw_k": 26.523297491039425, "k": 21.72663858581718, "d": 18.50669605997591, "k5": 18.90132399776971, "d5": 13.898692156506907}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 590.0, "high": 600.0, "low": 545.0, "close": 550.0, "volume": 5012800, "sessions": 5, "raw_k": 33.9622641509434, "k": 27.78689760224191, "d": 22.75697400149363, "k5": 23.35154381824965, "d5": 16.602586838540294}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 550.0, "high": 575.0, "low": 500.0, "close": 535.0, "volume": 4460500, "sessions": 4, "raw_k": 13.461538461538462, "k": 24.649033367840428, "d": 24.720856518633173, "k5": 22.52074367398668, "d5": 18.76700073741508}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 540.0, "high": 585.0, "low": 480.0, "close": 515.0, "volume": 584343900, "sessions": 4, "raw_k": 12.5, "k": 19.974600870827285, "d": 24.136843946969876, "k5": 21.86444625365284, "d5": 20.51035908279048}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 520.0, "high": 520.0, "low": 500.0, "close": 510.0, "volume": 3570800, "sessions": 5, "raw_k": 10.714285714285714, "k": 12.225274725274724, "d": 18.949636321314145, "k5": 19.432277163561402, "d5": 21.214066981444056}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 510.0, "high": 510.0, "low": 444.0, "close": 448.0, "volume": 63529100, "sessions": 5, "raw_k": 1.2658227848101267, "k": 8.16003616636528, "d": 13.45330392082243, "k5": 14.38078222231554, "d5": 20.30995862635322}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 448.0, "high": 474.0, "low": 396.0, "close": 412.0, "volume": 16049500, "sessions": 5, "raw_k": 4.395604395604396, "k": 5.458570964900079, "d": 8.614627285513361, "k5": 8.467450271247738, "d5": 17.333139916952838}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 412.0, "high": 412.0, "low": 380.0, "close": 400.0, "volume": 4684800, "sessions": 5, "raw_k": 5.2631578947368425, "k": 3.641528358383788, "d": 5.753378496549716, "k5": 6.827774157887416, "d5": 14.194546013732985}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 400.0, "high": 412.0, "low": 384.0, "close": 400.0, "volume": 5827200, "sessions": 5, "raw_k": 7.017543859649122, "k": 5.558768716663454, "d": 4.886289346649106, "k5": 5.73128292981724, "d5": 10.967913348965867}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 400.0, "high": 410.0, "low": 394.0, "close": 406.0, "volume": 1815000, "sessions": 5, "raw_k": 9.12280701754386, "k": 7.1345029239766085, "d": 5.44493333300795, "k5": 5.412987190468869, "d5": 8.16405535434736}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 410.0, "high": 410.0, "low": 340.0, "close": 340.0, "volume": 3866700, "sessions": 5, "raw_k": 0.0, "k": 5.380116959064328, "d": 6.02446286656813, "k5": 5.159822633506844, "d5": 6.319863436585622}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 318.0, "high": 440.0, "low": 296.0, "close": 410.0, "volume": 6267500, "sessions": 5, "raw_k": 39.44636678200692, "k": 16.189724599850262, "d": 9.5681148276304, "k5": 12.169975110787348, "d5": 7.060368404493543}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 414.0, "high": 442.0, "low": 366.0, "close": 440.0, "volume": 6143700, "sessions": 5, "raw_k": 49.826989619377166, "k": 29.75778546712803, "d": 17.109209008680875, "k5": 21.082741455715414, "d5": 9.911361864059142}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 430.0, "high": 436.0, "low": 368.0, "close": 372.0, "volume": 1235100, "sessions": 3, "raw_k": 33.92857142857143, "k": 41.067309276651834, "d": 29.00493978121004, "k5": 26.464946969499874, "d5": 14.05809467199567}], "weekly_count": 104, "k": 41.067309276651834, "d": 29.00493978121004, "price": 372.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:44:17+07:00", "quote_age_seconds": 1043.9689190387726, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 29.75778546712803, "previous_d": 17.109209008680875, "cross_provisional": true, "market_cap_idr": 4941852070312, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "APII", "name": "PT Arita Prima Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 194712561768, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "APLI", "name": "PT Asiaplast Industries Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 354294560547, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "APLN", "name": "PT Agung Podomoro Land Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/APLN.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/APLN.JK/history/", "fetched_at": "2026-11-04T05:01:41.256367+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/APLN.json.gz", "sha256": "ce996edffe9b336bd60b83741d4416803e6100dafacd08bf53180c62765cb3b4", "k5": 6.11681060921501, "d5": 8.694463920341343, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 170.0, "high": 189.0, "low": 166.0, "close": 175.0, "volume": 352826800, "sessions": 5, "raw_k": 81.81818181818181, "k": 84.20578738201688, "d": 71.67085532592272, "k5": 68.70616013844017, "d5": 50.30274505167453}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 175.0, "high": 195.0, "low": 160.0, "close": 181.0, "volume": 348345600, "sessions": 5, "raw_k": 83.13253012048193, "k": 86.23357064622125, "d": 81.75286566643878, "k5": 77.88168577037969, "d5": 58.56632019855847}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 182.0, "high": 240.0, "low": 176.0, "close": 210.0, "volume": 1417161600, "sessions": 4, "raw_k": 76.5625, "k": 80.50440397955458, "d": 83.64792066926424, "k5": 82.46247845330652, "d5": 67.15723454250696}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 216.0, "high": 224.0, "low": 172.0, "close": 177.0, "volume": 534220400, "sessions": 5, "raw_k": 50.78125, "k": 70.15876004016064, "d": 78.96557822197883, "k5": 77.20889238773275, "d5": 73.3499777345622}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 175.0, "high": 191.0, "low": 168.0, "close": 172.0, "volume": 153363400, "sessions": 3, "raw_k": 46.875, "k": 58.072916666666664, "d": 69.5786935621273, "k5": 67.83389238773275, "d5": 74.81862182751837}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 171.0, "high": 176.0, "low": 146.0, "close": 156.0, "volume": 192129100, "sessions": 5, "raw_k": 20.0, "k": 39.21875, "d": 55.81680890227577, "k5": 55.470256024096386, "d5": 72.17144100464961}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 156.0, "high": 161.0, "low": 139.0, "close": 149.0, "volume": 77785100, "sessions": 3, "raw_k": 13.333333333333334, "k": 26.73611111111111, "d": 41.34259259259259, "k5": 41.51041666666667, "d5": 64.89718718390701}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 151.0, "high": 156.0, "low": 120.0, "close": 132.0, "volume": 85505800, "sessions": 4, "raw_k": 10.0, "k": 14.444444444444445, "d": 26.79976851851852, "k5": 28.197916666666668, "d5": 54.04427482657904}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 131.0, "high": 131.0, "low": 116.0, "close": 126.0, "volume": 95033600, "sessions": 5, "raw_k": 8.064516129032258, "k": 10.46594982078853, "d": 17.215501792114697, "k5": 19.65456989247312, "d5": 42.533410327527115}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 131.0, "high": 135.0, "low": 118.0, "close": 121.0, "volume": 67968400, "sessions": 4, "raw_k": 4.032258064516129, "k": 7.365591397849463, "d": 10.758661887694146, "k5": 11.086021505376344, "d5": 31.18383615105584}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 121.0, "high": 123.0, "low": 110.0, "close": 110.0, "volume": 57877200, "sessions": 5, "raw_k": 0.0, "k": 4.032258064516129, "d": 7.287933094384708, "k5": 7.086021505376344, "d5": 21.50698924731183}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 111.0, "high": 112.0, "low": 101.0, "close": 107.0, "volume": 52865400, "sessions": 5, "raw_k": 4.316546762589928, "k": 2.7829349423686858, "d": 4.726928134911426, "k5": 5.282664191227663, "d5": 14.261438752224027}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 107.0, "high": 148.0, "low": 100.0, "close": 125.0, "volume": 676186700, "sessions": 5, "raw_k": 20.161290322580644, "k": 8.15927902839019, "d": 4.991490678425001, "k5": 7.3149222557437925, "d5": 10.084839870039453}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 126.0, "high": 145.0, "low": 122.0, "close": 136.0, "volume": 522527500, "sessions": 5, "raw_k": 39.56043956043956, "k": 21.34609221520338, "d": 10.762768728654086, "k5": 13.614106942025254, "d5": 8.876747279949878}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 140.0, "high": 144.0, "low": 125.0, "close": 127.0, "volume": 305706100, "sessions": 5, "raw_k": 35.526315789473685, "k": 31.749348557497964, "d": 20.418239933697176, "k5": 19.912918487016764, "d5": 10.642126676277964}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 126.0, "high": 128.0, "low": 115.0, "close": 124.0, "volume": 121536900, "sessions": 5, "raw_k": 39.34426229508197, "k": 38.14367254833174, "d": 30.413037773677697, "k5": 27.781770946033156, "d5": 14.781276564409325}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 124.0, "high": 135.0, "low": 120.0, "close": 131.0, "volume": 241512500, "sessions": 5, "raw_k": 55.357142857142854, "k": 43.40924031389951, "d": 37.76742047324307, "k5": 37.989890164943745, "d5": 21.322721759152543}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 132.0, "high": 134.0, "low": 123.0, "close": 127.0, "volume": 95086800, "sessions": 5, "raw_k": 56.25, "k": 50.317135050741605, "d": 43.95668263765762, "k5": 45.20763210042761, "d5": 28.901263728089305}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 128.0, "high": 163.0, "low": 126.0, "close": 143.0, "volume": 1273129900, "sessions": 4, "raw_k": 68.25396825396825, "k": 59.9537037037037, "d": 51.2266930227816, "k5": 50.946337839133356, "d5": 36.36770990751093}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 143.0, "high": 147.0, "low": 129.0, "close": 134.0, "volume": 170726400, "sessions": 4, "raw_k": 53.96825396825397, "k": 59.49074074074074, "d": 56.58719316506202, "k5": 54.63472547488941, "d5": 43.31207130508545}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 134.0, "high": 142.0, "low": 130.0, "close": 136.0, "volume": 169432200, "sessions": 5, "raw_k": 57.142857142857146, "k": 59.78835978835979, "d": 59.74426807760141, "k5": 58.19444444444444, "d5": 49.39460600476771}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 137.0, "high": 137.0, "low": 126.0, "close": 127.0, "volume": 110342500, "sessions": 5, "raw_k": 42.857142857142854, "k": 51.32275132275132, "d": 56.867283950617285, "k5": 55.69444444444444, "d5": 52.935516860667846}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 127.0, "high": 131.0, "low": 124.0, "close": 126.0, "volume": 70619100, "sessions": 5, "raw_k": 22.916666666666668, "k": 40.97222222222222, "d": 50.69444444444445, "k5": 49.02777777777778, "d5": 53.699545996137886}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 127.0, "high": 127.0, "low": 116.0, "close": 117.0, "volume": 93953700, "sessions": 5, "raw_k": 4.166666666666667, "k": 23.313492063492063, "d": 38.53615520282187, "k5": 36.210317460317455, "d5": 50.752341920374704}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 116.0, "high": 118.0, "low": 100.0, "close": 102.0, "volume": 193995900, "sessions": 5, "raw_k": 3.1746031746031744, "k": 10.085978835978837, "d": 24.79056437389771, "k5": 26.0515873015873, "d5": 45.035714285714285}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 103.0, "high": 111.0, "low": 103.0, "close": 107.0, "volume": 85434800, "sessions": 5, "raw_k": 11.11111111111111, "k": 6.150793650793651, "d": 13.18342151675485, "k5": 16.845238095238095, "d5": 36.76587301587301}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 107.0, "high": 108.0, "low": 87.0, "close": 87.0, "volume": 109414000, "sessions": 5, "raw_k": 0.0, "k": 4.761904761904762, "d": 6.999559082892417, "k5": 8.273809523809524, "d5": 27.28174603174603}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 86.0, "high": 92.0, "low": 80.0, "close": 90.0, "volume": 135310100, "sessions": 5, "raw_k": 12.048192771084338, "k": 7.719767960731816, "d": 6.210822124476743, "k5": 6.100114744693058, "d5": 18.696213425129088}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 91.0, "high": 91.0, "low": 78.0, "close": 81.0, "volume": 72278200, "sessions": 5, "raw_k": 4.3478260869565215, "k": 5.4653396193469534, "d": 5.9823374473278434, "k5": 6.1363466287510295, "d5": 12.6814192588158}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 82.0, "high": 87.0, "low": 77.0, "close": 79.0, "volume": 48739500, "sessions": 3, "raw_k": 3.076923076923077, "k": 6.490980644987979, "d": 6.55869607502225, "k5": 6.11681060921501, "d5": 8.694463920341343}], "weekly_count": 104, "k": 6.490980644987979, "d": 6.55869607502225, "price": 79.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:45:46+07:00", "quote_age_seconds": 955.2597749233246, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 5.4653396193469534, "previous_d": 5.9823374473278434, "cross_provisional": true, "market_cap_idr": 1906743562500, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "ARCI", "name": "PT Archi Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ARCI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ARCI.JK/history/", "fetched_at": "2026-11-04T05:01:41.557410+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ARCI.json.gz", "sha256": "ec6ba09425fd3053df0d3c3856996f7df24abf6d6cc2a4d4ea7e422941217220", "k5": 19.01687335422275, "d5": 40.20208405943346, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1540.0, "high": 1655.0, "low": 1505.0, "close": 1605.0, "volume": 206212400, "sessions": 5, "raw_k": 40.714285714285715, "k": 29.11255411255411, "d": 19.233491376348518, "k5": 22.147804576376004, "d5": 24.73462727748442}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1600.0, "high": 1645.0, "low": 1555.0, "close": 1590.0, "volume": 189793900, "sessions": 5, "raw_k": 38.57142857142857, "k": 37.857142857142854, "d": 27.881536452965022, "k5": 25.86209029066172, "d5": 22.368583797155225}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1590.0, "high": 1700.0, "low": 1505.0, "close": 1550.0, "volume": 270467800, "sessions": 4, "raw_k": 32.857142857142854, "k": 37.38095238095238, "d": 34.78354978354978, "k5": 31.753246753246753, "d5": 23.137024879882023}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1570.0, "high": 1625.0, "low": 1380.0, "close": 1385.0, "volume": 262342300, "sessions": 5, "raw_k": 9.285714285714286, "k": 26.9047619047619, "d": 34.047619047619044, "k5": 31.142857142857146, "d5": 25.81295847010133}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1380.0, "high": 1475.0, "low": 1300.0, "close": 1410.0, "volume": 144966700, "sessions": 3, "raw_k": 23.404255319148938, "k": 21.849037487335362, "d": 28.71158392434988, "k5": 28.966565349544073, "d5": 27.97451282253714}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1380.0, "high": 1380.0, "low": 1050.0, "close": 1210.0, "volume": 322489100, "sessions": 5, "raw_k": 22.22222222222222, "k": 18.304063942361815, "d": 22.35262111148636, "k5": 25.268152651131373, "d5": 28.59858243748821}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1220.0, "high": 1265.0, "low": 1170.0, "close": 1215.0, "volume": 88846600, "sessions": 3, "raw_k": 25.384615384615383, "k": 23.670364308662183, "d": 21.27448857945312, "k5": 22.63079001376874, "d5": 27.952322382109617}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1200.0, "high": 1205.0, "low": 950.0, "close": 1015.0, "volume": 229572500, "sessions": 4, "raw_k": 8.666666666666666, "k": 18.757834757834758, "d": 20.244087669619585, "k5": 17.7926947756735, "d5": 25.160211986594966}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 990.0, "high": 1015.0, "low": 830.0, "close": 975.0, "volume": 351048400, "sessions": 5, "raw_k": 16.666666666666668, "k": 16.905982905982906, "d": 19.77806065749328, "k5": 19.268885251863974, "d5": 22.785417608396333}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1040.0, "high": 1195.0, "low": 1040.0, "close": 1075.0, "volume": 291627500, "sessions": 4, "raw_k": 28.160919540229884, "k": 17.831417624521073, "d": 17.83174509611291, "k5": 20.220218096080167, "d5": 21.03614815770355}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1075.0, "high": 1115.0, "low": 890.0, "close": 905.0, "volume": 248331900, "sessions": 5, "raw_k": 8.620689655172415, "k": 17.81609195402299, "d": 17.517830828175658, "k5": 17.4999115826702, "d5": 19.482499944011316}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 905.0, "high": 1035.0, "low": 860.0, "close": 1005.0, "volume": 131069900, "sessions": 5, "raw_k": 20.114942528735632, "k": 18.96551724137931, "d": 18.20434227330779, "k5": 16.445977011494254, "d5": 18.245537343556418}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1050.0, "high": 1055.0, "low": 920.0, "close": 1000.0, "volume": 134117200, "sessions": 5, "raw_k": 21.38364779874214, "k": 16.706426660883395, "d": 17.829345285428563, "k5": 18.989373237909348, "d5": 18.484873036003588}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 995.0, "high": 1130.0, "low": 975.0, "close": 1080.0, "volume": 212958500, "sessions": 5, "raw_k": 38.75968992248062, "k": 26.752760083319462, "d": 20.808234661860723, "k5": 23.407977889072136, "d5": 19.31269156344522}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1080.0, "high": 1170.0, "low": 1050.0, "close": 1055.0, "volume": 212614200, "sessions": 5, "raw_k": 40.90909090909091, "k": 33.684142876771226, "d": 25.714443206991362, "k5": 25.957612162844345, "d5": 20.460170376798054}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1075.0, "high": 1110.0, "low": 1020.0, "close": 1075.0, "volume": 94197500, "sessions": 5, "raw_k": 56.32183908045977, "k": 45.330206637343764, "d": 35.25570319914482, "k5": 35.49784204790181, "d5": 24.05975646984438}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1085.0, "high": 1240.0, "low": 1060.0, "close": 1235.0, "volume": 271397300, "sessions": 5, "raw_k": 98.78048780487805, "k": 65.33713926480958, "d": 48.11716292630819, "k5": 51.230951103130295, "d5": 31.016751288171587}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1260.0, "high": 1320.0, "low": 1170.0, "close": 1225.0, "volume": 189269600, "sessions": 5, "raw_k": 80.61224489795919, "k": 78.57152392776567, "d": 63.079623276639666, "k5": 63.0766705229737, "d5": 39.83421074518446}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1240.0, "high": 1425.0, "low": 1240.0, "close": 1395.0, "volume": 284521500, "sessions": 4, "raw_k": 94.69026548672566, "k": 91.36099939652097, "d": 78.42322086303207, "k5": 74.26278563582272, "d5": 50.005172294534574}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1420.0, "high": 1475.0, "low": 1355.0, "close": 1390.0, "volume": 262395000, "sessions": 4, "raw_k": 86.17886178861788, "k": 87.1604573911009, "d": 85.6976602384625, "k5": 83.31673981172811, "d5": 61.47699782431133}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1340.0, "high": 1360.0, "low": 1235.0, "close": 1340.0, "volume": 319433200, "sessions": 5, "raw_k": 78.04878048780488, "k": 86.30596925438282, "d": 88.27580868066822, "k5": 87.66212809319714, "d5": 71.9098550333704}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1310.0, "high": 1360.0, "low": 1270.0, "close": 1315.0, "volume": 170460700, "sessions": 5, "raw_k": 71.17117117117117, "k": 78.46627114919796, "d": 83.97756593156056, "k5": 82.14026476645576, "d5": 78.09171776603549}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1320.0, "high": 1390.0, "low": 1285.0, "close": 1380.0, "volume": 204102100, "sessions": 5, "raw_k": 81.0, "k": 76.73998388632535, "d": 80.50407476330204, "k5": 82.21781578686391, "d5": 81.91994681881353}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1375.0, "high": 1380.0, "low": 1275.0, "close": 1300.0, "volume": 90388100, "sessions": 5, "raw_k": 61.53846153846154, "k": 71.23654423654423, "d": 75.48093309068918, "k5": 75.5874549972111, "d5": 82.1848806910912}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1285.0, "high": 1285.0, "low": 1180.0, "close": 1240.0, "volume": 98599500, "sessions": 5, "raw_k": 48.35164835164835, "k": 63.630036630036635, "d": 70.53552158430207, "k5": 68.02201230981719, "d5": 79.12593519070901}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1240.0, "high": 1320.0, "low": 1225.0, "close": 1315.0, "volume": 92435300, "sessions": 5, "raw_k": 61.44578313253012, "k": 57.11196434088, "d": 63.99284840248695, "k5": 64.70141283876224, "d5": 74.53379213982204}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1320.0, "high": 1325.0, "low": 1025.0, "close": 1025.0, "volume": 138531500, "sessions": 5, "raw_k": 0.0, "k": 36.59914382805949, "d": 52.447048266325375, "k5": 50.467178604528, "d5": 68.19917490743649}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 955.0, "high": 1070.0, "low": 890.0, "close": 1045.0, "volume": 160573300, "sessions": 5, "raw_k": 26.495726495726494, "k": 29.313836542752203, "d": 41.00831490389723, "k5": 39.5663239036733, "d5": 59.668876530798364}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1035.0, "high": 1060.0, "low": 865.0, "close": 865.0, "volume": 141338800, "sessions": 5, "raw_k": 0.0, "k": 8.831908831908832, "d": 24.91496306757351, "k5": 27.25863159598099, "d5": 50.003111850552344}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 835.0, "high": 900.0, "low": 760.0, "close": 805.0, "volume": 82982000, "sessions": 3, "raw_k": 7.142857142857143, "k": 11.212861212861213, "d": 16.452868862507415, "k5": 19.01687335422275, "d5": 40.20208405943346}], "weekly_count": 104, "k": 11.212861212861213, "d": 16.452868862507415, "price": 805.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:13+07:00", "quote_age_seconds": 628.5603919029236, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 8.831908831908832, "previous_d": 24.91496306757351, "cross_provisional": true, "market_cap_idr": 22080625000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "AREA", "name": "PT Dunia Virtual Online Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 533316225586, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ARGO", "name": "PT Argo Pantes Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ARGO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ARGO.JK/history/", "fetched_at": "2026-11-04T05:01:41.851679+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ARGO.json.gz", "sha256": "b1ab56cf314ab5e0eebf64d6aa8435b141e5f0579017384867b14ffad99a90ab", "k5": 46.5633423180593, "d5": 51.692928468380366, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 930.0, "high": 1000.0, "low": 900.0, "close": 925.0, "volume": 170100, "sessions": 5, "raw_k": 22.321428571428573, "k": 23.75, "d": 20.797473423620215, "k5": 19.020642201834864, "d5": 14.595537799263465}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 930.0, "high": 1235.0, "low": 905.0, "close": 1050.0, "volume": 698700, "sessions": 5, "raw_k": 50.505050505050505, "k": 32.01358826358827, "d": 25.961169875542964, "k5": 27.83724863312019, "d5": 17.375525178434106}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1000.0, "high": 1205.0, "low": 940.0, "close": 1105.0, "volume": 352000, "sessions": 4, "raw_k": 61.61616161616162, "k": 44.81421356421357, "d": 33.52593394260061, "k5": 36.67424242424242, "d5": 22.415407199150764}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1105.0, "high": 1180.0, "low": 970.0, "close": 995.0, "volume": 790800, "sessions": 5, "raw_k": 44.827586206896555, "k": 52.316266109369565, "d": 43.0480226457238, "k5": 40.49690252276459, "d5": 27.97073699048761}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1000.0, "high": 1000.0, "low": 920.0, "close": 935.0, "volume": 59100, "sessions": 3, "raw_k": 31.03448275862069, "k": 45.826076860559624, "d": 47.652185511380914, "k5": 42.06094193163159, "d5": 33.21799554271873}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 945.0, "high": 980.0, "low": 730.0, "close": 825.0, "volume": 73800, "sessions": 5, "raw_k": 18.81188118811881, "k": 31.557983384545352, "d": 43.23344211815819, "k5": 41.359032454969636, "d5": 37.68567359334569}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 825.0, "high": 955.0, "low": 800.0, "close": 875.0, "volume": 48600, "sessions": 3, "raw_k": 28.712871287128714, "k": 26.186411744622735, "d": 34.52349066324257, "k5": 37.000596611385276, "d5": 39.518343188998706}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 875.0, "high": 945.0, "low": 750.0, "close": 750.0, "volume": 63500, "sessions": 4, "raw_k": 3.9603960396039604, "k": 17.16171617161716, "d": 24.968703766928417, "k5": 25.469443496073744, "d5": 37.277383403364965}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 735.0, "high": 895.0, "low": 670.0, "close": 850.0, "volume": 87800, "sessions": 5, "raw_k": 31.858407079646017, "k": 21.510558135459565, "d": 21.619562017233154, "k5": 22.87560767062364, "d5": 33.75312443293678}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 870.0, "high": 940.0, "low": 800.0, "close": 910.0, "volume": 79100, "sessions": 4, "raw_k": 42.47787610619469, "k": 26.098893075148226, "d": 21.590389127408315, "k5": 25.16428634013844, "d5": 30.373793314638146}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 950.0, "high": 995.0, "low": 820.0, "close": 955.0, "volume": 196700, "sessions": 5, "raw_k": 50.442477876106196, "k": 41.5929203539823, "d": 29.734123854863366, "k5": 31.490405677735918, "d5": 28.400067959191404}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 955.0, "high": 1085.0, "low": 835.0, "close": 970.0, "volume": 177900, "sessions": 5, "raw_k": 56.074766355140184, "k": 49.66504011248036, "d": 39.11895118053696, "k5": 36.96278469133821, "d5": 28.392505575181993}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 985.0, "high": 1060.0, "low": 910.0, "close": 1000.0, "volume": 346600, "sessions": 5, "raw_k": 64.70588235294117, "k": 57.07437552806252, "d": 49.44411199817506, "k5": 49.11188195400565, "d5": 33.120993266768366}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 985.0, "high": 1085.0, "low": 965.0, "close": 1075.0, "volume": 1181300, "sessions": 5, "raw_k": 97.59036144578313, "k": 72.79033671795483, "d": 59.8432507861659, "k5": 62.25827282723308, "d5": 40.99752629809026}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1085.0, "high": 1160.0, "low": 1050.0, "close": 1115.0, "volume": 1236400, "sessions": 5, "raw_k": 90.81632653061224, "k": 84.37085677644552, "d": 71.41185634082096, "k5": 71.92596291211659, "d5": 50.34986161248589}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1115.0, "high": 1175.0, "low": 1110.0, "close": 1170.0, "volume": 2112400, "sessions": 5, "raw_k": 99.00990099009901, "k": 95.80552965549812, "d": 84.32224104996617, "k5": 81.63944753491515, "d5": 60.37966998392174}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1170.0, "high": 1255.0, "low": 1145.0, "close": 1195.0, "volume": 2898600, "sessions": 5, "raw_k": 89.74358974358974, "k": 93.18993908810033, "d": 91.12210850668133, "k5": 88.37321221260507, "d5": 70.6617554881751}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1180.0, "high": 1210.0, "low": 1075.0, "close": 1175.0, "volume": 1384100, "sessions": 5, "raw_k": 86.32478632478633, "k": 91.69275901949169, "d": 93.56274258769672, "k5": 92.6969930069741, "d5": 79.3787776987688}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1160.0, "high": 1225.0, "low": 1085.0, "close": 1155.0, "volume": 1330400, "sessions": 4, "raw_k": 78.02197802197803, "k": 84.69678469678469, "d": 89.8598276014589, "k5": 88.78331632221307, "d5": 84.68378639776479}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1140.0, "high": 1150.0, "low": 1100.0, "close": 1135.0, "volume": 580100, "sessions": 4, "raw_k": 72.41379310344827, "k": 78.92018581673754, "d": 85.1032431776713, "k5": 85.10280963678028, "d5": 87.31915574269753}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1130.0, "high": 1190.0, "low": 1130.0, "close": 1175.0, "volume": 982300, "sessions": 5, "raw_k": 80.95238095238095, "k": 77.12938402593575, "d": 80.24878484648599, "k5": 81.49130562923666, "d5": 87.28952736156184}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1170.0, "high": 1200.0, "low": 1150.0, "close": 1165.0, "volume": 729100, "sessions": 5, "raw_k": 73.91304347826087, "k": 75.75973917803003, "d": 77.26976967356778, "k5": 78.3251963761709, "d5": 85.279924194275}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1170.0, "high": 1180.0, "low": 1145.0, "close": 1170.0, "volume": 710500, "sessions": 5, "raw_k": 70.6896551724138, "k": 75.18502653435188, "d": 76.02471657943921, "k5": 75.19817014569638, "d5": 81.78015962201945}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1170.0, "high": 1340.0, "low": 1160.0, "close": 1275.0, "volume": 2325000, "sessions": 5, "raw_k": 77.58620689655173, "k": 74.06296851574213, "d": 75.00257807604135, "k5": 75.11101592061112, "d5": 79.04569954169907}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1275.0, "high": 1280.0, "low": 1115.0, "close": 1185.0, "volume": 1641400, "sessions": 5, "raw_k": 41.509433962264154, "k": 63.26176534374323, "d": 70.83658679794574, "k5": 68.9301440923743, "d5": 75.81116643281787}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1170.0, "high": 1205.0, "low": 1100.0, "close": 1190.0, "volume": 1099100, "sessions": 5, "raw_k": 43.39622641509434, "k": 54.16395575797008, "d": 63.82956320581848, "k5": 61.41891318491698, "d5": 71.79668794395394}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1190.0, "high": 1275.0, "low": 1100.0, "close": 1170.0, "volume": 1604700, "sessions": 5, "raw_k": 35.84905660377358, "k": 40.25157232704402, "d": 52.55909780958578, "k5": 53.80611581001951, "d5": 66.89287183072366}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1165.0, "high": 1280.0, "low": 1060.0, "close": 1220.0, "volume": 601500, "sessions": 5, "raw_k": 57.142857142857146, "k": 45.462713387241685, "d": 46.626080490751924, "k5": 51.09675620410819, "d5": 62.07258904240602}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1220.0, "high": 1235.0, "low": 1175.0, "close": 1200.0, "volume": 357900, "sessions": 5, "raw_k": 50.0, "k": 47.66397124887691, "d": 44.45941898772087, "k5": 45.57951482479784, "d5": 56.16628882324337}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1200.0, "high": 1200.0, "low": 1170.0, "close": 1190.0, "volume": 149800, "sessions": 3, "raw_k": 46.42857142857143, "k": 51.1904761904762, "d": 48.1057202755316, "k5": 46.5633423180593, "d5": 51.692928468380366}], "weekly_count": 104, "k": 51.1904761904762, "d": 48.1057202755316, "price": 1190.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:37:30+07:00", "quote_age_seconds": 5051.855990886688, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 47.66397124887691, "previous_d": 44.45941898772087, "cross_provisional": true, "market_cap_idr": 3809206933594, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ARII", "name": "PT Atlas Resources Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ARII.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ARII.JK/history/", "fetched_at": "2026-11-04T05:01:42.145793+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ARII.json.gz", "sha256": "82102f737937c120bfe65943fe3b4ebd99555f4b21776c9e93336de65585af92", "k5": 58.78149745174826, "d5": 60.17776874680438, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 274.0, "high": 286.0, "low": 268.0, "close": 272.0, "volume": 1083900, "sessions": 5, "raw_k": 43.24324324324324, "k": 38.59165287736716, "d": 32.89749718321146, "k5": 33.539607111035686, "d5": 34.88986290320294}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 272.0, "high": 306.0, "low": 272.0, "close": 298.0, "volume": 6088500, "sessions": 5, "raw_k": 78.37837837837837, "k": 53.15315315315315, "d": 40.991108848251706, "k5": 43.0614366328652, "d5": 35.43216425157126}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 308.0, "high": 308.0, "low": 260.0, "close": 282.0, "volume": 3674100, "sessions": 4, "raw_k": 56.75675675675676, "k": 59.45945945945946, "d": 50.40142182999326, "k5": 50.18201875344732, "d5": 38.38293665247843}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 284.0, "high": 328.0, "low": 276.0, "close": 298.0, "volume": 3429400, "sessions": 5, "raw_k": 65.9090909090909, "k": 67.01474201474201, "d": 59.87578487578488, "k5": 56.42506142506143, "d5": 43.081354938497796}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 294.0, "high": 304.0, "low": 286.0, "close": 296.0, "volume": 740200, "sessions": 3, "raw_k": 63.63636363636363, "k": 62.1007371007371, "d": 62.858312858312864, "k5": 61.58476658476658, "d5": 48.95857810143524}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 292.0, "high": 296.0, "low": 260.0, "close": 268.0, "volume": 2485200, "sessions": 5, "raw_k": 31.818181818181817, "k": 53.78787878787878, "d": 60.967785967785964, "k5": 59.2997542997543, "d5": 54.110607539178964}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 268.0, "high": 282.0, "low": 260.0, "close": 270.0, "volume": 1583700, "sessions": 3, "raw_k": 34.09090909090909, "k": 43.18181818181818, "d": 53.02347802347802, "k5": 50.44226044226044, "d5": 55.58677230105801}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 270.0, "high": 318.0, "low": 240.0, "close": 264.0, "volume": 1971800, "sessions": 4, "raw_k": 27.272727272727273, "k": 31.060606060606062, "d": 42.676767676767675, "k5": 44.54545454545455, "d5": 54.45945945945946}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 258.0, "high": 300.0, "low": 254.0, "close": 284.0, "volume": 12305600, "sessions": 5, "raw_k": 50.0, "k": 37.121212121212125, "d": 37.121212121212125, "k5": 41.36363636363636, "d5": 51.44717444717444}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 286.0, "high": 296.0, "low": 274.0, "close": 282.0, "volume": 351900, "sessions": 4, "raw_k": 47.72727272727273, "k": 41.666666666666664, "d": 36.61616161616161, "k5": 38.18181818181818, "d5": 46.766584766584764}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 288.0, "high": 306.0, "low": 272.0, "close": 276.0, "volume": 431400, "sessions": 5, "raw_k": 40.90909090909091, "k": 46.21212121212121, "d": 41.666666666666664, "k5": 40.0, "d5": 42.90663390663391}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 278.0, "high": 306.0, "low": 260.0, "close": 272.0, "volume": 816600, "sessions": 5, "raw_k": 36.36363636363637, "k": 41.666666666666664, "d": 43.18181818181818, "k5": 40.45454545454545, "d5": 40.90909090909091}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 274.0, "high": 280.0, "low": 262.0, "close": 272.0, "volume": 325300, "sessions": 5, "raw_k": 36.36363636363637, "k": 37.87878787878788, "d": 41.91919191919192, "k5": 42.27272727272727, "d5": 40.45454545454545}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 278.0, "high": 284.0, "low": 262.0, "close": 268.0, "volume": 535900, "sessions": 5, "raw_k": 35.8974358974359, "k": 36.20823620823621, "d": 38.58456358456359, "k5": 39.45221445221445, "d5": 40.07226107226107}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 272.0, "high": 280.0, "low": 266.0, "close": 270.0, "volume": 671200, "sessions": 5, "raw_k": 38.46153846153846, "k": 36.90753690753691, "d": 36.998186998187, "k5": 37.599067599067595, "d5": 39.955710955710956}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 266.0, "high": 310.0, "low": 250.0, "close": 274.0, "volume": 1148200, "sessions": 5, "raw_k": 43.58974358974359, "k": 39.31623931623932, "d": 37.47733747733748, "k5": 38.13519813519814, "d5": 39.582750582750585}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 274.0, "high": 298.0, "low": 266.0, "close": 278.0, "volume": 551600, "sessions": 5, "raw_k": 48.717948717948715, "k": 43.58974358974359, "d": 39.93783993783994, "k5": 40.60606060606061, "d5": 39.613053613053616}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 284.0, "high": 318.0, "low": 268.0, "close": 280.0, "volume": 884700, "sessions": 5, "raw_k": 44.11764705882353, "k": 45.47511312217194, "d": 42.79369867605161, "k5": 42.15686274509804, "d5": 39.58988070752777}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 280.0, "high": 296.0, "low": 278.0, "close": 288.0, "volume": 429900, "sessions": 4, "raw_k": 55.88235294117647, "k": 49.572649572649574, "d": 46.21250209485504, "k5": 46.15384615384615, "d5": 40.930207047854104}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 290.0, "high": 300.0, "low": 288.0, "close": 292.0, "volume": 292800, "sessions": 4, "raw_k": 61.76470588235294, "k": 53.921568627450974, "d": 49.65644377409083, "k5": 50.81447963800905, "d5": 43.573289455642396}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 298.0, "high": 320.0, "low": 288.0, "close": 310.0, "volume": 789700, "sessions": 5, "raw_k": 85.71428571428571, "k": 67.78711484593838, "d": 57.09377768201298, "k5": 59.23938806291748, "d5": 47.79412744118626}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 310.0, "high": 320.0, "low": 302.0, "close": 302.0, "volume": 1682400, "sessions": 5, "raw_k": 74.28571428571429, "k": 73.92156862745098, "d": 65.21008403361344, "k5": 64.35294117647058, "d5": 52.54350355526826}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 302.0, "high": 308.0, "low": 284.0, "close": 284.0, "volume": 1211300, "sessions": 5, "raw_k": 48.57142857142857, "k": 69.52380952380952, "d": 70.41083099906629, "k5": 65.2436974789916, "d5": 57.160870502046976}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 288.0, "high": 350.0, "low": 284.0, "close": 326.0, "volume": 6744700, "sessions": 5, "raw_k": 76.0, "k": 66.28571428571429, "d": 69.91036414565826, "k5": 69.26722689075629, "d5": 61.783546649429}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 326.0, "high": 352.0, "low": 312.0, "close": 320.0, "volume": 1439600, "sessions": 5, "raw_k": 68.62745098039215, "k": 64.39962651727357, "d": 66.73638344226579, "k5": 70.63977591036414, "d5": 65.74860590390003}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 320.0, "high": 565.0, "low": 296.0, "close": 420.0, "volume": 28597100, "sessions": 5, "raw_k": 51.50501672240803, "k": 65.37748923426672, "d": 65.35427667908486, "k5": 63.79792211198861, "d5": 66.66031271371425}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 428.0, "high": 525.0, "low": 390.0, "close": 400.0, "volume": 15308200, "sessions": 5, "raw_k": 44.44444444444444, "k": 54.85897071574821, "d": 61.54536215576283, "k5": 57.82966814373464, "d5": 65.35565810716705}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 394.0, "high": 535.0, "low": 372.0, "close": 480.0, "volume": 11569200, "sessions": 5, "raw_k": 70.38327526132404, "k": 55.444245476058846, "d": 58.56023514202459, "k5": 62.19203748171374, "d5": 64.74532610771148}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 482.0, "high": 585.0, "low": 438.0, "close": 454.0, "volume": 10642900, "sessions": 5, "raw_k": 56.478405315614616, "k": 57.10204167379437, "d": 55.80175262186714, "k5": 58.287718544836665, "d5": 62.54942443852756}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 500.0, "high": 575.0, "low": 470.0, "close": 498.0, "volume": 6264100, "sessions": 3, "raw_k": 71.09634551495017, "k": 65.98600869729627, "d": 59.51076528238317, "k5": 58.78149745174826, "d5": 60.17776874680438}], "weekly_count": 104, "k": 65.98600869729627, "d": 59.51076528238317, "price": 498.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:28+07:00", "quote_age_seconds": 614.149041891098, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 57.10204167379437, "previous_d": 55.80175262186714, "cross_provisional": true, "market_cap_idr": 1950000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ARKA", "name": "ARKHA JAYANTI PERSADA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ARKO", "name": "PT Arkora Hydro Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ARKO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ARKO.JK/history/", "fetched_at": "2026-11-04T05:01:42.453245+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ARKO.json.gz", "sha256": "5e5f99412eb8f3caee1ffada5a837e11eb834947f3882fde9113f02cae3fb5bd", "k5": 1.9909476393296461, "d5": 3.3272475483562536, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 8000.0, "high": 9350.0, "low": 7200.0, "close": 8000.0, "volume": 31739700, "sessions": 5, "raw_k": 52.622673434856175, "k": 42.00512830142228, "d": 29.678033451027876, "k5": 32.09580201167951, "d5": 25.415673310437285}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 8000.0, "high": 12675.0, "low": 7975.0, "close": 9900.0, "volume": 52989800, "sessions": 5, "raw_k": 64.35452793834297, "k": 57.66132318756949, "d": 43.137411354214144, "k5": 41.24290981883023, "d5": 26.987859423790376}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 9900.0, "high": 11000.0, "low": 9350.0, "close": 9650.0, "volume": 18012600, "sessions": 4, "raw_k": 61.143224149004496, "k": 59.373475174067885, "d": 53.01330888768655, "k5": 50.30262739832286, "d5": 32.607768820371646}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 9750.0, "high": 10200.0, "low": 8400.0, "close": 8575.0, "volume": 17194100, "sessions": 5, "raw_k": 47.33461785484907, "k": 57.61078998073217, "d": 58.21519611412318, "k5": 56.2923623133124, "d5": 40.67583964266782}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 8600.0, "high": 9075.0, "low": 8025.0, "close": 8200.0, "volume": 7386100, "sessions": 3, "raw_k": 42.51766217084136, "k": 50.33183472489831, "d": 55.77203329323279, "k5": 53.59454110957881, "d5": 46.70564853034476}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 8075.0, "high": 8150.0, "low": 5000.0, "close": 6325.0, "volume": 19883800, "sessions": 5, "raw_k": 17.263843648208468, "k": 35.7053745579663, "d": 47.88266642119893, "k5": 46.522775152249274, "d5": 49.59104315845872}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 6300.0, "high": 6500.0, "low": 5625.0, "close": 6125.0, "volume": 9809500, "sessions": 3, "raw_k": 14.657980456026058, "k": 24.813162091691964, "d": 36.950123791518855, "k5": 36.58346565578589, "d5": 48.659154325849855}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 6250.0, "high": 6550.0, "low": 4340.0, "close": 4340.0, "volume": 17477000, "sessions": 4, "raw_k": 0.0, "k": 10.640608034744842, "d": 23.719714894801033, "k5": 24.354820825984994, "d5": 43.46959301138228}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 3690.0, "high": 5750.0, "low": 3690.0, "close": 5375.0, "volume": 20241900, "sessions": 5, "raw_k": 18.753478018920422, "k": 11.13715282498216, "d": 15.53030765047299, "k5": 18.638592858799264, "d5": 35.93883912047964}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 5550.0, "high": 6650.0, "low": 5150.0, "close": 6450.0, "volume": 11636700, "sessions": 4, "raw_k": 30.717863105175294, "k": 16.49044704136524, "d": 12.75606930036408, "k5": 16.278633045666048, "d5": 28.475657507697093}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 6600.0, "high": 6600.0, "low": 4100.0, "close": 5200.0, "volume": 23544700, "sessions": 5, "raw_k": 16.805787423483583, "k": 22.092376182526433, "d": 16.57332534962461, "k5": 16.187021800721073, "d5": 22.408506837391453}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 5150.0, "high": 5475.0, "low": 4800.0, "close": 4840.0, "volume": 12509200, "sessions": 5, "raw_k": 15.73187414500684, "k": 21.085174891221907, "d": 19.88933270503786, "k5": 16.40180053851723, "d5": 18.37217381393772}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 4860.0, "high": 5000.0, "low": 4450.0, "close": 4540.0, "volume": 3210200, "sessions": 5, "raw_k": 13.056835637480798, "k": 15.198165735323741, "d": 19.458572269690695, "k5": 19.013167666013388, "d5": 17.3038431819434}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 4540.0, "high": 5275.0, "low": 4490.0, "close": 4680.0, "volume": 5605800, "sessions": 5, "raw_k": 18.384401114206128, "k": 15.724370298897922, "d": 17.33590364181452, "k5": 18.93935228507053, "d5": 17.363995067197653}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 4690.0, "high": 5900.0, "low": 4300.0, "close": 5700.0, "volume": 21135500, "sessions": 5, "raw_k": 45.06726457399103, "k": 25.502833775225984, "d": 18.808456603149214, "k5": 21.809232578833676, "d5": 18.47011497383118}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 5600.0, "high": 5600.0, "low": 4300.0, "close": 4900.0, "volume": 15987200, "sessions": 5, "raw_k": 40.87837837837838, "k": 34.77668135552518, "d": 25.334628476549696, "k5": 26.623750769812638, "d5": 20.55746076764949}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 4900.0, "high": 4970.0, "low": 4490.0, "close": 4530.0, "volume": 8040800, "sessions": 5, "raw_k": 28.37837837837838, "k": 38.10800711024927, "d": 32.79584074700014, "k5": 29.15305161648694, "d5": 23.107710983243436}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 4570.0, "high": 5600.0, "low": 4540.0, "close": 5400.0, "volume": 29310800, "sessions": 5, "raw_k": 57.770270270270274, "k": 42.34234234234234, "d": 38.40901026937226, "k5": 38.09573854304484, "d5": 26.924225158649723}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 5525.0, "high": 6100.0, "low": 4940.0, "close": 5250.0, "volume": 30382700, "sessions": 4, "raw_k": 45.09803921568628, "k": 43.74889595477831, "d": 41.3997484691233, "k5": 43.43846616334086, "d5": 31.824047934303792}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 5300.0, "high": 5675.0, "low": 4970.0, "close": 5000.0, "volume": 22050500, "sessions": 4, "raw_k": 36.0, "k": 46.28943649531885, "d": 44.12689159747983, "k5": 41.62501324854266, "d5": 35.787204068245586}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 5000.0, "high": 5075.0, "low": 4680.0, "close": 4700.0, "volume": 18919900, "sessions": 5, "raw_k": 22.22222222222222, "k": 34.4400871459695, "d": 41.49280653202222, "k5": 37.89378201731143, "d5": 38.041210317745346}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 4710.0, "high": 4950.0, "low": 4550.0, "close": 4590.0, "volume": 11452500, "sessions": 5, "raw_k": 16.11111111111111, "k": 24.777777777777775, "d": 35.16910047302204, "k5": 35.440328563857975, "d5": 39.29866570721955}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 4590.0, "high": 4590.0, "low": 3780.0, "close": 3920.0, "volume": 19865000, "sessions": 5, "raw_k": 6.0344827586206895, "k": 14.78927203065134, "d": 24.669045651466206, "k5": 25.09317106152806, "d5": 36.6981522109162}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 3860.0, "high": 4510.0, "low": 3550.0, "close": 3660.0, "volume": 31562600, "sessions": 5, "raw_k": 4.313725490196078, "k": 8.81977311997596, "d": 16.128940976135024, "k5": 16.936308316430022, "d5": 31.39772064153403}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 3600.0, "high": 3630.0, "low": 2630.0, "close": 2660.0, "volume": 35688300, "sessions": 5, "raw_k": 0.8645533141210374, "k": 3.7375871876459352, "d": 9.115544112757744, "k5": 9.909218979254227, "d5": 25.05456178767634}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2670.0, "high": 3060.0, "low": 2540.0, "close": 2700.0, "volume": 21634300, "sessions": 5, "raw_k": 4.49438202247191, "k": 3.2242202755963416, "d": 5.260526861072745, "k5": 6.363650939304165, "d5": 18.74853557207489}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2750.0, "high": 2750.0, "low": 1855.0, "close": 1855.0, "volume": 18885300, "sessions": 5, "raw_k": 0.0, "k": 1.786311778864316, "d": 2.9160397473688646, "k5": 3.141428717081943, "d5": 12.288755602719684}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1730.0, "high": 1730.0, "low": 1320.0, "close": 1575.0, "volume": 102523500, "sessions": 5, "raw_k": 5.334728033472803, "k": 3.276370018648238, "d": 2.7623006910362986, "k5": 3.0014777720523655, "d5": 7.870416944824545}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1575.0, "high": 1635.0, "low": 1270.0, "close": 1270.0, "volume": 43464000, "sessions": 5, "raw_k": 0.0, "k": 1.7782426778242677, "d": 2.280308158445607, "k5": 2.1387326740131503, "d5": 4.910901816341171}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1265.0, "high": 1300.0, "low": 1095.0, "close": 1100.0, "volume": 14873600, "sessions": 3, "raw_k": 0.12562814070351758, "k": 1.8201187247254402, "d": 2.2915771403993155, "k5": 1.9909476393296461, "d5": 3.3272475483562536}], "weekly_count": 104, "k": 1.8201187247254402, "d": 2.2915771403993155, "price": 1100.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:49:14+07:00", "quote_age_seconds": 748.4569170475006, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 1.7782426778242677, "previous_d": 2.280308158445607, "cross_provisional": true, "market_cap_idr": 3689903847656, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "ARMY", "name": "ARMIDIAN KARYATAMA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ARNA", "name": "PT Arwana Citramulia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ARNA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ARNA.JK/history/", "fetched_at": "2026-11-04T05:01:42.777427+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ARNA.json.gz", "sha256": "015e8d0b149c45b1d4c020d912ce3a59494479f991c9e5f61d22a11113a7d84e", "k5": 59.097035040431265, "d5": 65.21966956151326, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 535.0, "high": 550.0, "low": 500.0, "close": 510.0, "volume": 81987800, "sessions": 5, "raw_k": 16.666666666666668, "k": 45.17543859649123, "d": 47.124756335282655, "k5": 42.10526315789474, "d5": 47.50679515690635}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 510.0, "high": 510.0, "low": 492.0, "close": 496.0, "volume": 29775400, "sessions": 5, "raw_k": 5.882352941176471, "k": 26.960784313725494, "d": 41.053204907694074, "k5": 35.12383900928793, "d5": 43.25283797729618}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 496.0, "high": 505.0, "low": 484.0, "close": 494.0, "volume": 18872900, "sessions": 4, "raw_k": 13.157894736842104, "k": 11.902304781561748, "d": 28.012842563926156, "k5": 30.913312693498455, "d5": 40.224974200206404}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 492.0, "high": 496.0, "low": 486.0, "close": 494.0, "volume": 18665000, "sessions": 5, "raw_k": 15.151515151515152, "k": 11.397254276511243, "d": 16.753447790599495, "k5": 21.838352565906746, "d5": 35.64527629233512}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 496.0, "high": 496.0, "low": 472.0, "close": 474.0, "volume": 15299300, "sessions": 3, "raw_k": 2.5641025641025643, "k": 10.291170817486607, "d": 11.196909958519866, "k5": 10.684506412060593, "d5": 28.133054767729693}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 474.0, "high": 474.0, "low": 446.0, "close": 452.0, "volume": 30167100, "sessions": 5, "raw_k": 5.769230769230769, "k": 7.828282828282828, "d": 9.838902640760226, "k5": 8.505019232573412, "d5": 21.413005982665428}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 460.0, "high": 464.0, "low": 432.0, "close": 446.0, "volume": 18753800, "sessions": 3, "raw_k": 11.864406779661017, "k": 6.732580037664783, "d": 8.284011227811407, "k5": 9.70143000027032, "d5": 16.328524180861905}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 446.0, "high": 446.0, "low": 398.0, "close": 410.0, "volume": 26294000, "sessions": 4, "raw_k": 7.894736842105263, "k": 8.50945813033235, "d": 7.690106998759987, "k5": 8.648798421322955, "d5": 11.875621326426806}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 420.0, "high": 436.0, "low": 392.0, "close": 418.0, "volume": 24401900, "sessions": 5, "raw_k": 16.455696202531644, "k": 12.071613274765975, "d": 9.104550480921036, "k5": 8.909634631526252, "d5": 9.289877739550708}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 424.0, "high": 438.0, "low": 418.0, "close": 430.0, "volume": 8898500, "sessions": 4, "raw_k": 24.050632911392405, "k": 16.13368865200977, "d": 12.238253352369364, "k5": 13.20694070098422, "d5": 9.794364597335433}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 434.0, "high": 444.0, "low": 420.0, "close": 444.0, "volume": 18131600, "sessions": 5, "raw_k": 44.067796610169495, "k": 28.191375241364515, "d": 18.798892389380086, "k5": 20.866653869171962, "d5": 12.26669152465514}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 446.0, "high": 456.0, "low": 440.0, "close": 450.0, "volume": 7842700, "sessions": 5, "raw_k": 51.32743362831859, "k": 39.815287716626834, "d": 28.04678387000037, "k5": 28.75925923890348, "d5": 16.078257372381774}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 450.0, "high": 466.0, "low": 442.0, "close": 462.0, "volume": 5968800, "sessions": 5, "raw_k": 67.3076923076923, "k": 54.23430751539346, "d": 40.74699015779493, "k5": 40.64185033202089, "d5": 22.476867754521358}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 464.0, "high": 468.0, "low": 458.0, "close": 462.0, "volume": 8458700, "sessions": 5, "raw_k": 67.3076923076923, "k": 61.98093941456773, "d": 52.01017821552934, "k5": 50.81224955305302, "d5": 30.857390738826712}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 464.0, "high": 500.0, "low": 456.0, "close": 484.0, "volume": 29866400, "sessions": 5, "raw_k": 85.18518518518519, "k": 73.26685660018994, "d": 63.16070117671705, "k5": 63.039160007811574, "d5": 40.823834600192185}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 486.0, "high": 496.0, "low": 480.0, "close": 490.0, "volume": 15603800, "sessions": 5, "raw_k": 90.74074074074075, "k": 81.07787274453942, "d": 72.10855625309902, "k5": 72.37374883392583, "d5": 51.12525359314296}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 496.0, "high": 505.0, "low": 490.0, "close": 500.0, "volume": 24985300, "sessions": 5, "raw_k": 95.57522123893806, "k": 90.500382388288, "d": 81.61503724433912, "k5": 81.22330635604972, "d5": 61.61806301657221}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 500.0, "high": 505.0, "low": 494.0, "close": 498.0, "volume": 13397700, "sessions": 5, "raw_k": 93.80530973451327, "k": 93.37375723806402, "d": 88.31733745696381, "k5": 86.52282984141391, "d5": 70.79425891845081}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 496.0, "high": 498.0, "low": 488.0, "close": 490.0, "volume": 15543000, "sessions": 4, "raw_k": 82.75862068965517, "k": 90.71305055436885, "d": 91.52906339357362, "k5": 89.61301551780649, "d5": 78.5544121114015}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 490.0, "high": 496.0, "low": 484.0, "close": 490.0, "volume": 12573400, "sessions": 4, "raw_k": 82.3529411764706, "k": 86.30562386687969, "d": 90.13081055310418, "k5": 89.04656671606357, "d5": 83.75589345305191}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 492.0, "high": 515.0, "low": 488.0, "close": 510.0, "volume": 13686800, "sessions": 5, "raw_k": 93.33333333333333, "k": 86.1482983998197, "d": 87.72232427368941, "k5": 89.56508523458209, "d5": 87.19416073318315}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 510.0, "high": 515.0, "low": 500.0, "close": 510.0, "volume": 22068000, "sessions": 5, "raw_k": 93.15068493150685, "k": 89.61231981377027, "d": 87.35541402682321, "k5": 89.08017797309584, "d5": 88.76553505659237}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 510.0, "high": 515.0, "low": 498.0, "close": 510.0, "volume": 13139800, "sessions": 5, "raw_k": 91.52542372881356, "k": 92.66981399788459, "d": 89.47681073715819, "k5": 88.62420077195591, "d5": 89.18580924270078}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 515.0, "high": 540.0, "low": 496.0, "close": 530.0, "volume": 42249000, "sessions": 5, "raw_k": 88.0952380952381, "k": 90.92378225185284, "d": 91.0686386878359, "k5": 89.69152425307249, "d5": 89.20151098975398}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 530.0, "high": 530.0, "low": 505.0, "close": 515.0, "volume": 24004700, "sessions": 5, "raw_k": 58.333333333333336, "k": 79.31799838579501, "d": 87.63719821184414, "k5": 84.88760268444504, "d5": 88.36971818343027}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 515.0, "high": 525.0, "low": 505.0, "close": 510.0, "volume": 16417300, "sessions": 5, "raw_k": 46.42857142857143, "k": 64.28571428571429, "d": 78.17583164112072, "k5": 75.50665030349265, "d5": 85.55803119721239}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 515.0, "high": 525.0, "low": 434.0, "close": 494.0, "volume": 28893400, "sessions": 5, "raw_k": 56.60377358490566, "k": 53.78855944893681, "d": 65.7974240401487, "k5": 68.19726803417242, "d5": 81.3814492094277}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 490.0, "high": 520.0, "low": 460.0, "close": 510.0, "volume": 33226800, "sessions": 5, "raw_k": 71.69811320754717, "k": 58.24348607367475, "d": 58.772586602775284, "k5": 64.23180592991915, "d5": 76.50297024102035}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 500.0, "high": 520.0, "low": 490.0, "close": 500.0, "volume": 18371000, "sessions": 5, "raw_k": 62.264150943396224, "k": 63.52201257861635, "d": 58.518019367075965, "k5": 59.06558849955077, "d5": 70.377783090316}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 500.0, "high": 500.0, "low": 486.0, "close": 496.0, "volume": 7936300, "sessions": 3, "raw_k": 58.490566037735846, "k": 64.15094339622641, "d": 61.97214734950584, "k5": 59.097035040431265, "d5": 65.21966956151326}], "weekly_count": 104, "k": 64.15094339622641, "d": 61.97214734950584, "price": 496.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:30+07:00", "quote_age_seconds": 612.7816939353943, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 63.52201257861635, "previous_d": 58.518019367075965, "cross_provisional": true, "market_cap_idr": 3635599365234, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ARTA", "name": "PT Arthavest Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ARTA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ARTA.JK/history/", "fetched_at": "2026-11-04T05:01:43.077379+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ARTA.json.gz", "sha256": "fe4ff7f5e61b585a3d4b1de9cbf3f7cbab5eda73da587e41f797ad09a234342d", "k5": 40.60101710587148, "d5": 25.58341736327173, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2950.0, "high": 2950.0, "low": 2750.0, "close": 2800.0, "volume": 28600, "sessions": 5, "raw_k": 18.817204301075268, "k": 22.588190907375964, "d": 25.708807760254086, "k5": 26.80216975793104, "d5": 24.426648004238054}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2790.0, "high": 2860.0, "low": 2720.0, "close": 2810.0, "volume": 14200, "sessions": 5, "raw_k": 19.35483870967742, "k": 21.14506696849651, "d": 22.7648871282148, "k5": 22.371250707413697, "d5": 24.54664323620982}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2800.0, "high": 2950.0, "low": 2480.0, "close": 2600.0, "volume": 15600, "sessions": 4, "raw_k": 8.064516129032258, "k": 15.412186379928315, "d": 19.71514808526693, "k5": 19.036785512167516, "d5": 23.622516642881003}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2600.0, "high": 2670.0, "low": 2580.0, "close": 2580.0, "volume": 3100, "sessions": 5, "raw_k": 6.989247311827957, "k": 11.469534050179211, "d": 16.008929132868012, "k5": 15.69779286926995, "d5": 21.675059834613926}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2560.0, "high": 2820.0, "low": 2380.0, "close": 2630.0, "volume": 38800, "sessions": 3, "raw_k": 12.953367875647668, "k": 9.335710438835962, "d": 12.072476956314496, "k5": 13.235834865452114, "d5": 19.42876674244686}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2690.0, "high": 2970.0, "low": 2000.0, "close": 2010.0, "volume": 83600, "sessions": 5, "raw_k": 0.4329004329004329, "k": 6.791838540125352, "d": 9.199027676380174, "k5": 9.558974091817147, "d5": 15.980127609224084}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2000.0, "high": 2920.0, "low": 2000.0, "close": 2330.0, "volume": 106100, "sessions": 3, "raw_k": 14.285714285714286, "k": 9.223994198087462, "d": 8.450514392349591, "k5": 8.54514920702452, "d5": 13.21490730914625}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2320.0, "high": 3200.0, "low": 2010.0, "close": 2100.0, "volume": 200300, "sessions": 4, "raw_k": 6.896551724137931, "k": 7.20505548091755, "d": 7.740296073043456, "k5": 8.311556326045656, "d5": 11.069861471921877}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2060.0, "high": 2560.0, "low": 1910.0, "close": 2280.0, "volume": 52700, "sessions": 5, "raw_k": 24.025974025974026, "k": 15.069413345275414, "d": 10.499487674760141, "k5": 11.718901668874869, "d5": 10.274083231842862}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2300.0, "high": 2390.0, "low": 2200.0, "close": 2200.0, "volume": 10300, "sessions": 4, "raw_k": 22.48062015503876, "k": 17.80104863505024, "d": 13.3585058204144, "k5": 13.624352124753088, "d5": 10.351786683703057}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2200.0, "high": 2700.0, "low": 2060.0, "close": 2660.0, "volume": 28800, "sessions": 5, "raw_k": 58.13953488372093, "k": 34.88204302157791, "d": 22.584168333967853, "k5": 25.165679014917185, "d5": 13.473127668323064}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2640.0, "high": 3250.0, "low": 2260.0, "close": 2730.0, "volume": 255100, "sessions": 5, "raw_k": 61.19402985074627, "k": 47.27139496316865, "d": 33.318162206598934, "k5": 34.547342127923585, "d5": 18.673566252502876}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2760.0, "high": 2930.0, "low": 2330.0, "close": 2490.0, "volume": 86900, "sessions": 5, "raw_k": 43.28358208955224, "k": 54.20571560800648, "d": 45.45305119758435, "k5": 41.82474820100644, "d5": 25.376204627495035}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2400.0, "high": 2950.0, "low": 2330.0, "close": 2490.0, "volume": 182100, "sessions": 5, "raw_k": 43.28358208955224, "k": 49.25373134328358, "d": 50.24361397148624, "k5": 45.67626981372209, "d5": 32.16767825646448}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2550.0, "high": 2790.0, "low": 2450.0, "close": 2500.0, "volume": 98300, "sessions": 5, "raw_k": 44.02985074626866, "k": 43.53233830845772, "d": 48.99726175324926, "k5": 49.986115931968065, "d5": 39.44003101790747}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2500.0, "high": 2950.0, "low": 2360.0, "close": 2500.0, "volume": 59000, "sessions": 5, "raw_k": 44.02985074626866, "k": 43.78109452736319, "d": 45.52238805970149, "k5": 47.16417910447761, "d5": 43.839731035819554}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2400.0, "high": 2700.0, "low": 2350.0, "close": 2360.0, "volume": 286600, "sessions": 5, "raw_k": 33.582089552238806, "k": 40.547263681592035, "d": 42.620232172470985, "k5": 41.64179104477612, "d5": 45.258620819190064}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2360.0, "high": 2490.0, "low": 2260.0, "close": 2310.0, "volume": 19700, "sessions": 5, "raw_k": 29.850746268656717, "k": 35.820895522388064, "d": 40.049751243781095, "k5": 38.95522388059702, "d5": 44.68471595510818}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2310.0, "high": 2360.0, "low": 2250.0, "close": 2300.0, "volume": 7000, "sessions": 4, "raw_k": 20.168067226890756, "k": 27.866967682595426, "d": 34.745042295525174, "k5": 34.33212090806472, "d5": 42.41588617397671}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2290.0, "high": 2400.0, "low": 2210.0, "close": 2260.0, "volume": 9500, "sessions": 4, "raw_k": 16.80672268907563, "k": 22.275178728207703, "d": 28.65434731106373, "k5": 28.887495296626117, "d5": 38.19616204690832}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2310.0, "high": 2360.0, "low": 2210.0, "close": 2320.0, "volume": 6100, "sessions": 5, "raw_k": 10.576923076923077, "k": 15.850570997629822, "d": 21.99757246947765, "k5": 22.196909762756995, "d5": 33.202708178564194}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2330.0, "high": 2400.0, "low": 2240.0, "close": 2240.0, "volume": 13000, "sessions": 5, "raw_k": 4.054054054054054, "k": 10.479233273350921, "d": 16.20166099972948, "k5": 16.291302663120046, "d5": 28.13261050223298}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2240.0, "high": 2420.0, "low": 2150.0, "close": 2150.0, "volume": 73800, "sessions": 5, "raw_k": 0.0, "k": 4.876992376992377, "d": 10.402265549324374, "k5": 10.321153409388703, "d5": 22.405796407991314}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2170.0, "high": 2380.0, "low": 2050.0, "close": 2070.0, "volume": 60400, "sessions": 5, "raw_k": 2.2222222222222223, "k": 2.0920920920920922, "d": 5.816105914145131, "k5": 6.731984408454997, "d5": 16.885769108069372}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2070.0, "high": 2200.0, "low": 1670.0, "close": 1920.0, "volume": 159600, "sessions": 5, "raw_k": 19.53125, "k": 7.251157407407407, "d": 4.740080625497292, "k5": 7.27688987063987, "d5": 12.563648022872123}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1920.0, "high": 2150.0, "low": 1700.0, "close": 1750.0, "volume": 126900, "sessions": 5, "raw_k": 7.766990291262136, "k": 9.840154171161453, "d": 6.394467890220317, "k5": 6.714903313507682, "d5": 9.46724673302226}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1750.0, "high": 3350.0, "low": 1720.0, "close": 2340.0, "volume": 1190100, "sessions": 5, "raw_k": 39.88095238095238, "k": 22.393064224071505, "d": 13.161458600880122, "k5": 13.880282978887347, "d5": 8.985042796175719}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2340.0, "high": 3350.0, "low": 2010.0, "close": 2850.0, "volume": 1165700, "sessions": 5, "raw_k": 70.23809523809524, "k": 39.29534597010325, "d": 23.842854788445404, "k5": 27.927902026506395, "d5": 12.506392519599258}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2710.0, "high": 2950.0, "low": 2260.0, "close": 2620.0, "volume": 1930300, "sessions": 5, "raw_k": 56.54761904761905, "k": 55.555555555555564, "d": 39.081321916576776, "k5": 38.79298139158576, "d5": 18.918591916225413}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2610.0, "high": 2610.0, "low": 2120.0, "close": 2150.0, "volume": 12500, "sessions": 3, "raw_k": 28.571428571428573, "k": 51.785714285714285, "d": 48.878871937124366, "k5": 40.60101710587148, "d5": 25.58341736327173}], "weekly_count": 104, "k": 51.785714285714285, "d": 48.878871937124366, "price": 2150.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:07:57+07:00", "quote_age_seconds": 3226.081840991974, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 55.555555555555564, "previous_d": 39.081321916576776, "cross_provisional": true, "market_cap_idr": 1089885034180, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ARTI", "name": "RATU PRABU ENERGI Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ARTO", "name": "PT Bank Jago Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ARTO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ARTO.JK/history/", "fetched_at": "2026-11-04T05:01:43.353355+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ARTO.json.gz", "sha256": "03f0967a0dd72c05501c1289ad7f190385e5250239ee8008fb96c0d3db5cb2f6", "k5": 5.445127548711584, "d5": 5.320470796961281, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1425.0, "high": 1530.0, "low": 1385.0, "close": 1420.0, "volume": 16263700, "sessions": 5, "raw_k": 30.76923076923077, "k": 20.763656633221853, "d": 14.289947539520051, "k5": 17.178751774899883, "d5": 13.788351811680755}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1420.0, "high": 1420.0, "low": 1280.0, "close": 1300.0, "volume": 17779500, "sessions": 5, "raw_k": 4.651162790697675, "k": 22.314044230121073, "d": 19.10543017457887, "k5": 15.6272325082219, "d5": 14.016592579974489}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1310.0, "high": 1465.0, "low": 1285.0, "close": 1305.0, "volume": 51663800, "sessions": 4, "raw_k": 6.4935064935064934, "k": 13.971300017811645, "d": 19.016333627051523, "k5": 14.687127836773945, "d5": 14.359051219948782}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1310.0, "high": 1310.0, "low": 1225.0, "close": 1245.0, "volume": 31190800, "sessions": 5, "raw_k": 5.47945205479452, "k": 5.5413737796662295, "d": 13.942239342532984, "k5": 15.78301824773285, "d5": 15.599933225133721}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1245.0, "high": 1250.0, "low": 1205.0, "close": 1210.0, "volume": 8838700, "sessions": 3, "raw_k": 1.3513513513513513, "k": 4.441436633217455, "d": 7.984703476898443, "k5": 9.748940691916163, "d5": 14.605014211908948}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1200.0, "high": 1215.0, "low": 1080.0, "close": 1130.0, "volume": 17943200, "sessions": 5, "raw_k": 11.11111111111111, "k": 5.9806381724189945, "d": 5.321149528434226, "k5": 5.81731676029223, "d5": 12.332727208987418}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1150.0, "high": 1180.0, "low": 1100.0, "close": 1180.0, "volume": 12409000, "sessions": 3, "raw_k": 22.22222222222222, "k": 11.561561561561561, "d": 7.327878789066003, "k5": 9.331528646597139, "d5": 11.073586436662465}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1180.0, "high": 1185.0, "low": 930.0, "close": 930.0, "volume": 14060900, "sessions": 4, "raw_k": 0.0, "k": 11.111111111111109, "d": 9.551103615030554, "k5": 8.032827347895841, "d5": 9.742726338886843}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 930.0, "high": 1035.0, "low": 740.0, "close": 1010.0, "volume": 48419900, "sessions": 5, "raw_k": 34.177215189873415, "k": 18.799812470698544, "d": 13.824161714457071, "k5": 13.77237997491162, "d5": 9.340598684322599}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1025.0, "high": 1080.0, "low": 970.0, "close": 970.0, "volume": 31563100, "sessions": 4, "raw_k": 29.11392405063291, "k": 21.09704641350211, "d": 17.00265666510392, "k5": 19.32489451476793, "d5": 11.255789448892951}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 975.0, "high": 990.0, "low": 870.0, "close": 905.0, "volume": 34931200, "sessions": 5, "raw_k": 22.75862068965517, "k": 28.683253310053832, "d": 22.860037398084827, "k5": 21.654396430476744, "d5": 14.423205382929854}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 905.0, "high": 980.0, "low": 860.0, "close": 920.0, "volume": 19035400, "sessions": 5, "raw_k": 24.82758620689655, "k": 25.566710315728212, "d": 25.115670013094718, "k5": 22.17546922741161, "d5": 16.99199349909275}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 920.0, "high": 1265.0, "low": 905.0, "close": 1135.0, "volume": 62224100, "sessions": 5, "raw_k": 69.29824561403508, "k": 38.961484170195604, "d": 31.070482598659215, "k5": 36.035118350218625, "d5": 22.59245169955731}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1125.0, "high": 1435.0, "low": 1095.0, "close": 1405.0, "volume": 97668700, "sessions": 5, "raw_k": 95.68345323741008, "k": 63.2697616861139, "d": 42.59931872401257, "k5": 48.33636595972596, "d5": 29.505248896520175}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1405.0, "high": 1435.0, "low": 1235.0, "close": 1250.0, "volume": 61700300, "sessions": 5, "raw_k": 73.38129496402878, "k": 79.45433127182464, "d": 60.56185904271138, "k5": 57.18984014240514, "d5": 37.078238022047614}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1240.0, "high": 1260.0, "low": 1140.0, "close": 1220.0, "volume": 28562200, "sessions": 5, "raw_k": 69.06474820143885, "k": 79.37649880095923, "d": 74.03353058629925, "k5": 66.45106564476187, "d5": 46.03757186490464}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1225.0, "high": 1355.0, "low": 1200.0, "close": 1305.0, "volume": 39794100, "sessions": 5, "raw_k": 81.29496402877697, "k": 74.58033573141488, "d": 77.8037219347329, "k5": 77.74454120913795, "d5": 57.15138626124991}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1305.0, "high": 1320.0, "low": 1160.0, "close": 1185.0, "volume": 24501600, "sessions": 5, "raw_k": 64.02877697841727, "k": 71.46282973621102, "d": 75.13988808952837, "k5": 76.69064748201438, "d5": 65.28249208760906}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1185.0, "high": 1185.0, "low": 1055.0, "close": 1060.0, "volume": 57044600, "sessions": 4, "raw_k": 34.78260869565217, "k": 60.035449900948805, "d": 68.6928717895249, "k5": 64.51047857366281, "d5": 68.51731461039643}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1065.0, "high": 1075.0, "low": 940.0, "close": 1000.0, "volume": 78696900, "sessions": 4, "raw_k": 24.347826086956523, "k": 41.053070587008655, "d": 57.51711674138949, "k5": 54.70378479824835, "d5": 68.02010354156508}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1000.0, "high": 1080.0, "low": 960.0, "close": 1050.0, "volume": 305572500, "sessions": 5, "raw_k": 33.04347826086956, "k": 30.724637681159418, "d": 43.93771938970563, "k5": 47.4995308101345, "d5": 64.22979657463961}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1050.0, "high": 1050.0, "low": 970.0, "close": 1015.0, "volume": 95194300, "sessions": 5, "raw_k": 20.754716981132077, "k": 26.04867377631939, "d": 32.60879401482915, "k5": 35.39148140060552, "d5": 55.75918461293311}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1015.0, "high": 1015.0, "low": 905.0, "close": 905.0, "volume": 92995200, "sessions": 5, "raw_k": 0.0, "k": 17.93273174733388, "d": 24.90201440160423, "k5": 22.585726004922066, "d5": 44.93820031751465}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 915.0, "high": 915.0, "low": 845.0, "close": 850.0, "volume": 50955300, "sessions": 5, "raw_k": 0.847457627118644, "k": 7.200724869416907, "d": 17.06071013102339, "k5": 15.798695791215362, "d5": 35.19584376102516}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 850.0, "high": 850.0, "low": 725.0, "close": 755.0, "volume": 69262800, "sessions": 5, "raw_k": 4.761904761904762, "k": 1.8697874630078022, "d": 9.00108135991953, "k5": 11.881511526205008, "d5": 26.63138910661649}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 755.0, "high": 830.0, "low": 750.0, "close": 785.0, "volume": 61305800, "sessions": 5, "raw_k": 9.523809523809524, "k": 5.044390637610976, "d": 4.704967656678561, "k5": 7.177577778793001, "d5": 18.56699850034819}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 785.0, "high": 790.0, "low": 625.0, "close": 625.0, "volume": 63209600, "sessions": 5, "raw_k": 0.0, "k": 4.761904761904762, "d": 3.89202762084118, "k5": 3.026634382566586, "d5": 12.094029096740405}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 585.0, "high": 635.0, "low": 550.0, "close": 625.0, "volume": 94073700, "sessions": 5, "raw_k": 11.811023622047244, "k": 7.111611048618923, "d": 5.639302149378221, "k5": 5.388839106976034, "d5": 8.654651717151198}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 625.0, "high": 630.0, "low": 500.0, "close": 510.0, "volume": 65216800, "sessions": 5, "raw_k": 1.7241379310344827, "k": 4.511720517693909, "d": 5.461745442739198, "k5": 5.564175167759203, "d5": 6.607747592459967}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 515.0, "high": 525.0, "low": 480.0, "close": 505.0, "volume": 29494200, "sessions": 3, "raw_k": 4.166666666666667, "k": 5.900609406582798, "d": 5.8413136576318765, "k5": 5.445127548711584, "d5": 5.320470796961281}], "weekly_count": 104, "k": 5.900609406582798, "d": 5.8413136576318765, "price": 505.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:01+07:00", "quote_age_seconds": 642.3566739559174, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 4.511720517693909, "previous_d": 5.461745442739198, "cross_provisional": true, "market_cap_idr": 7207892148438, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": true}, {"ticker": "ASBI", "name": "PT Asuransi Bintang Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 142141681641, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ASDM", "name": "PT Asuransi Dayin Mitra Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 185856000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ASGR", "name": "PT Astra Graphia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ASGR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ASGR.JK/history/", "fetched_at": "2026-11-04T05:01:43.684800+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ASGR.json.gz", "sha256": "f7817c4135292ac577a1985bfb650f8e35a91bb8006d3753ea1ac62c8e4e3b88", "k5": 63.72659967614121, "d5": 67.49319086183937, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1720.0, "high": 1890.0, "low": 1650.0, "close": 1790.0, "volume": 18629400, "sessions": 5, "raw_k": 77.77777777777777, "k": 65.07872606906423, "d": 57.778621955867955, "k5": 58.694874823961435, "d5": 56.53777995770027}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1825.0, "high": 1940.0, "low": 1660.0, "close": 1675.0, "volume": 33068500, "sessions": 5, "raw_k": 47.0, "k": 62.9917695473251, "d": 61.94264897410611, "k5": 59.61002633911296, "d5": 56.491695281893364}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1670.0, "high": 1720.0, "low": 1580.0, "close": 1640.0, "volume": 7412100, "sessions": 4, "raw_k": 40.0, "k": 54.925925925925924, "d": 60.998807180771756, "k5": 56.44723564143853, "d5": 56.180494327016675}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1645.0, "high": 1655.0, "low": 1595.0, "close": 1600.0, "volume": 3897200, "sessions": 5, "raw_k": 32.0, "k": 39.666666666666664, "d": 52.528120713305896, "k5": 52.19506172839506, "d5": 55.97413809263687}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1600.0, "high": 1650.0, "low": 1520.0, "close": 1640.0, "volume": 3651700, "sessions": 3, "raw_k": 40.0, "k": 37.333333333333336, "d": 43.97530864197531, "k5": 47.355555555555554, "d5": 54.860550817692705}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1630.0, "high": 1630.0, "low": 1445.0, "close": 1500.0, "volume": 6557800, "sessions": 5, "raw_k": 12.0, "k": 28.0, "d": 35.0, "k5": 34.2, "d5": 49.961575852900424}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1505.0, "high": 1535.0, "low": 1410.0, "close": 1455.0, "volume": 3144400, "sessions": 3, "raw_k": 8.49056603773585, "k": 20.163522012578614, "d": 28.49895178197065, "k5": 26.49811320754717, "d5": 43.33919322658726}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1455.0, "high": 1455.0, "low": 1365.0, "close": 1395.0, "volume": 4672700, "sessions": 4, "raw_k": 5.217391304347826, "k": 8.569319114027891, "d": 18.910947042202167, "k5": 19.541591468416733, "d5": 35.95806439198291}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1390.0, "high": 1510.0, "low": 1325.0, "close": 1490.0, "volume": 4401300, "sessions": 5, "raw_k": 26.829268292682926, "k": 13.5124085449222, "d": 14.081749890509569, "k5": 18.50744512695332, "d5": 29.220541071694555}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1510.0, "high": 1585.0, "low": 1500.0, "close": 1535.0, "volume": 2937400, "sessions": 4, "raw_k": 34.146341463414636, "k": 22.06433368681513, "d": 14.71535378192174, "k5": 17.336713419636247, "d5": 23.216772644510694}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1535.0, "high": 1570.0, "low": 1490.0, "close": 1490.0, "volume": 2802100, "sessions": 5, "raw_k": 26.829268292682926, "k": 29.26829268292683, "d": 21.615011638221386, "k5": 20.302567078172835, "d5": 20.43728606014526}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1495.0, "high": 1540.0, "low": 1460.0, "close": 1525.0, "volume": 2368700, "sessions": 5, "raw_k": 50.63291139240506, "k": 37.20284038283421, "d": 29.511822250858724, "k5": 28.73103614910668, "d5": 20.88387064845716}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1525.0, "high": 1850.0, "low": 1525.0, "close": 1800.0, "volume": 17398500, "sessions": 5, "raw_k": 90.47619047619048, "k": 55.97945672042616, "d": 40.8168632620624, "k5": 45.782795983475204, "d5": 26.13211155146886}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1800.0, "high": 1945.0, "low": 1785.0, "close": 1935.0, "volume": 8359200, "sessions": 5, "raw_k": 98.38709677419355, "k": 79.83206621426304, "d": 57.671454439174475, "k5": 60.09436167977733, "d5": 34.44949486203366}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1935.0, "high": 1935.0, "low": 1850.0, "close": 1890.0, "volume": 5553300, "sessions": 5, "raw_k": 91.12903225806451, "k": 93.33077316948284, "d": 76.38076536805734, "k5": 71.4908998387073, "d5": 45.28033214584787}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1890.0, "high": 1970.0, "low": 1770.0, "close": 1790.0, "volume": 9268100, "sessions": 5, "raw_k": 72.09302325581395, "k": 87.20305076269067, "d": 86.78863004881218, "k5": 80.54365083133351, "d5": 57.32854889648}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1790.0, "high": 1820.0, "low": 1750.0, "close": 1785.0, "volume": 5263600, "sessions": 5, "raw_k": 71.31782945736434, "k": 78.17996165708094, "d": 86.23792852975147, "k5": 84.68063444432536, "d5": 68.51846855552374}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1785.0, "high": 1805.0, "low": 1740.0, "close": 1765.0, "volume": 3788600, "sessions": 5, "raw_k": 68.21705426356588, "k": 70.54263565891472, "d": 78.64188269289544, "k5": 80.22880720180044, "d5": 75.4076707991888}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1765.0, "high": 1815.0, "low": 1765.0, "close": 1790.0, "volume": 2848800, "sessions": 4, "raw_k": 64.70588235294117, "k": 68.08025535795713, "d": 72.26761755798425, "k5": 73.49256431754998, "d5": 78.08731132674332}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1790.0, "high": 2240.0, "low": 1775.0, "close": 2090.0, "volume": 12537600, "sessions": 4, "raw_k": 80.76923076923077, "k": 71.2307224619126, "d": 69.95120449292814, "k5": 71.42060401978321, "d5": 78.0732521629585}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2220.0, "high": 2410.0, "low": 2130.0, "close": 2160.0, "volume": 14213900, "sessions": 5, "raw_k": 73.6842105263158, "k": 73.05310788282925, "d": 70.78802856756633, "k5": 71.7388414738836, "d5": 76.31229029146851}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2160.0, "high": 2190.0, "low": 2080.0, "close": 2110.0, "volume": 3683200, "sessions": 5, "raw_k": 66.10169491525424, "k": 73.5183787369336, "d": 72.60073636055849, "k5": 70.69561456546157, "d5": 73.51528631569576}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2120.0, "high": 2180.0, "low": 2040.0, "close": 2120.0, "volume": 5358600, "sessions": 5, "raw_k": 56.71641791044776, "k": 65.50077445067261, "d": 70.69075369014514, "k5": 68.39548729483795, "d5": 71.14862233430327}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2120.0, "high": 2160.0, "low": 2070.0, "close": 2100.0, "volume": 3372100, "sessions": 5, "raw_k": 53.73134328358209, "k": 58.849818703094705, "d": 65.95632396356697, "k5": 66.20057948096613, "d5": 69.69022536698648}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2100.0, "high": 2650.0, "low": 2040.0, "close": 2520.0, "volume": 28330900, "sessions": 5, "raw_k": 85.71428571428571, "k": 65.38734896943852, "d": 63.24598070773528, "k5": 67.18959046997712, "d5": 68.84402265702526}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2530.0, "high": 2580.0, "low": 2380.0, "close": 2430.0, "volume": 25492000, "sessions": 5, "raw_k": 75.82417582417582, "k": 71.75660160734787, "d": 65.33125642662704, "k5": 67.61758352954912, "d5": 68.01977106815838}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2430.0, "high": 2500.0, "low": 2090.0, "close": 2260.0, "volume": 11359500, "sessions": 5, "raw_k": 57.142857142857146, "k": 72.89377289377289, "d": 70.01257449018642, "k5": 65.8258159750697, "d5": 67.04581135008}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2250.0, "high": 2420.0, "low": 2150.0, "close": 2390.0, "volume": 15669300, "sessions": 5, "raw_k": 70.62146892655367, "k": 67.86283396452889, "d": 70.83773615521655, "k5": 68.60682617829089, "d5": 67.0880791267706}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2390.0, "high": 2510.0, "low": 2300.0, "close": 2380.0, "volume": 10110800, "sessions": 5, "raw_k": 69.14285714285714, "k": 65.63572773742266, "d": 68.79744486524147, "k5": 71.6891289501459, "d5": 68.18578902060655}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2380.0, "high": 2430.0, "low": 2240.0, "close": 2320.0, "volume": 4921000, "sessions": 3, "raw_k": 45.90163934426229, "k": 61.88865513789104, "d": 65.12907227994752, "k5": 63.72659967614121, "d5": 67.49319086183937}], "weekly_count": 104, "k": 61.88865513789104, "d": 65.12907227994752, "price": 2320.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:49:21+07:00", "quote_age_seconds": 742.6885120868683, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 65.63572773742266, "previous_d": 68.79744486524147, "cross_provisional": true, "market_cap_idr": 3210097631836, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ASHA", "name": "PT Cilacap Samudera Fishing Industry Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 175000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ASII", "name": "PT Astra International Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ASII.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ASII.JK/history/", "fetched_at": "2026-11-04T05:01:43.980853+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ASII.json.gz", "sha256": "bf5b62205179d20f37a1a88e1efe9b6e7ce23b939138d16b1690d480e360ad6e", "k5": 50.611663401219815, "d5": 31.29196190049642, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 6275.0, "high": 6475.0, "low": 6100.0, "close": 6375.0, "volume": 178849500, "sessions": 5, "raw_k": 57.142857142857146, "k": 44.83378256963163, "d": 33.22144021829556, "k5": 33.28915843066787, "d5": 24.956543875411803}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 6375.0, "high": 6625.0, "low": 6275.0, "close": 6325.0, "volume": 145730900, "sessions": 5, "raw_k": 59.09090909090909, "k": 54.467859184840314, "d": 44.473712869939284, "k5": 43.718451359960795, "d5": 28.222456369626183}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 6375.0, "high": 6375.0, "low": 5975.0, "close": 5975.0, "volume": 130477500, "sessions": 4, "raw_k": 27.906976744186046, "k": 48.0469143259841, "d": 49.11618536015201, "k5": 44.299846708798, "d5": 32.490362219322286}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 6050.0, "high": 6125.0, "low": 5725.0, "close": 5825.0, "volume": 172753000, "sessions": 5, "raw_k": 15.789473684210526, "k": 34.26245317310189, "d": 45.5924088946421, "k5": 41.42000559658351, "d5": 37.14618124819275}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 5925.0, "high": 6100.0, "low": 5750.0, "close": 5750.0, "volume": 84060600, "sessions": 3, "raw_k": 7.894736842105263, "k": 17.19706242350061, "d": 33.16880997419553, "k5": 33.56499070085361, "d5": 39.25849055937276}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 5825.0, "high": 6100.0, "low": 5300.0, "close": 5400.0, "volume": 249236700, "sessions": 5, "raw_k": 7.547169811320755, "k": 10.410460112545515, "d": 20.623325236382673, "k5": 23.645853234546337, "d5": 37.32982952014845}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 5425.0, "high": 5625.0, "low": 4800.0, "close": 5000.0, "volume": 656337700, "sessions": 3, "raw_k": 10.95890410958904, "k": 8.800270254338352, "d": 12.13593093012816, "k5": 14.019452238282327, "d5": 31.390029695812757}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 5000.0, "high": 5050.0, "low": 4530.0, "close": 4570.0, "volume": 482429700, "sessions": 4, "raw_k": 1.909307875894988, "k": 6.805127265601595, "d": 8.67195254416182, "k5": 8.819918464624115, "d5": 24.29404404697798}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 4550.0, "high": 4950.0, "low": 4350.0, "close": 4740.0, "volume": 412901600, "sessions": 5, "raw_k": 17.142857142857142, "k": 10.003689709447057, "d": 8.536362409795668, "k5": 9.090595156353437, "d5": 17.828161958931965}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 4900.0, "high": 4980.0, "low": 4710.0, "close": 4810.0, "volume": 452349300, "sessions": 4, "raw_k": 20.21978021978022, "k": 13.090648412844116, "d": 9.966488462630922, "k5": 11.55560383188843, "d5": 13.42628458513893}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 4880.0, "high": 4950.0, "low": 4630.0, "close": 4760.0, "volume": 311025600, "sessions": 5, "raw_k": 18.021978021978022, "k": 18.461538461538463, "d": 13.851958861276545, "k5": 13.650565474019881, "d5": 11.427227033033638}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 4770.0, "high": 4830.0, "low": 4470.0, "close": 4810.0, "volume": 215014400, "sessions": 5, "raw_k": 22.71604938271605, "k": 20.319269208158097, "d": 17.29048536084689, "k5": 16.001994528645284, "d5": 11.82373549110623}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 4810.0, "high": 4980.0, "low": 4690.0, "close": 4810.0, "volume": 188455800, "sessions": 5, "raw_k": 25.91549295774648, "k": 22.21784012081352, "d": 20.332882596836694, "k5": 20.803231545015585, "d5": 14.220398107184526}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 4810.0, "high": 5200.0, "low": 4730.0, "close": 5100.0, "volume": 270906600, "sessions": 5, "raw_k": 42.857142857142854, "k": 30.496228399201794, "d": 24.344445909391137, "k5": 25.946088687872724, "d5": 17.59149681348838}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 5125.0, "high": 5300.0, "low": 4900.0, "close": 4980.0, "volume": 341593300, "sessions": 5, "raw_k": 36.0, "k": 34.924211938296445, "d": 29.212760152770585, "k5": 29.102132643916683, "d5": 21.10080257589403}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 4950.0, "high": 5175.0, "low": 4870.0, "close": 5100.0, "volume": 159295700, "sessions": 5, "raw_k": 58.8235294117647, "k": 45.89355742296919, "d": 37.10466592015581, "k5": 37.26244292187401, "d5": 25.823178065464855}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 5275.0, "high": 5275.0, "low": 5000.0, "close": 5100.0, "volume": 207164600, "sessions": 5, "raw_k": 78.94736842105263, "k": 57.92363261093911, "d": 46.247133990734916, "k5": 48.50870672954134, "d5": 32.32452050564407}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 5100.0, "high": 5100.0, "low": 4760.0, "close": 4780.0, "volume": 262980400, "sessions": 5, "raw_k": 45.26315789473684, "k": 61.011351909184725, "d": 54.94284731436434, "k5": 52.378239716939405, "d5": 38.63952214002883}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 4800.0, "high": 4850.0, "low": 4720.0, "close": 4780.0, "volume": 193692600, "sessions": 4, "raw_k": 37.34939759036145, "k": 53.85330796871697, "d": 57.596097496280265, "k5": 51.276690663583125, "d5": 43.70564253517091}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 4800.0, "high": 4860.0, "low": 4730.0, "close": 4800.0, "volume": 174560000, "sessions": 4, "raw_k": 39.75903614457831, "k": 40.790530543225536, "d": 51.885063473709074, "k5": 52.028497892498784, "d5": 48.29091558488733}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 4800.0, "high": 5050.0, "low": 4770.0, "close": 4900.0, "volume": 334655500, "sessions": 5, "raw_k": 51.80722891566265, "k": 42.9718875502008, "d": 45.8719086873811, "k5": 50.62523779327837, "d5": 50.963474559168205}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 4770.0, "high": 4930.0, "low": 4770.0, "close": 4910.0, "volume": 195890100, "sessions": 5, "raw_k": 36.0655737704918, "k": 42.54394627691092, "d": 42.10212145677909, "k5": 42.04887886316621, "d5": 49.671508985893176}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 4910.0, "high": 4990.0, "low": 4820.0, "close": 4820.0, "volume": 200522200, "sessions": 5, "raw_k": 17.24137931034483, "k": 35.03806066549976, "d": 40.18463149753716, "k5": 36.44452314628781, "d5": 46.48476567176286}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 4830.0, "high": 4880.0, "low": 4670.0, "close": 4690.0, "volume": 153121500, "sessions": 5, "raw_k": 3.1746031746031744, "k": 18.827185418479935, "d": 32.1363974536302, "k5": 29.609564263136157, "d5": 42.151340391673465}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 4680.0, "high": 4780.0, "low": 4510.0, "close": 4630.0, "volume": 265774300, "sessions": 5, "raw_k": 15.686274509803921, "k": 12.034085664917308, "d": 21.966443916299003, "k5": 24.795011936181275, "d5": 36.70464320040996}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 4670.0, "high": 4890.0, "low": 4660.0, "close": 4820.0, "volume": 180701200, "sessions": 5, "raw_k": 40.52287581699346, "k": 19.79458450046685, "d": 16.885285194621364, "k5": 22.538141316447437, "d5": 31.08722390504378}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 4850.0, "high": 4920.0, "low": 4070.0, "close": 4190.0, "volume": 322020500, "sessions": 5, "raw_k": 11.650485436893204, "k": 22.619878587896864, "d": 18.149516251093676, "k5": 17.65512364972772, "d5": 26.208472862356082}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 3990.0, "high": 4600.0, "low": 3920.0, "close": 4550.0, "volume": 448724100, "sessions": 5, "raw_k": 55.75221238938053, "k": 35.9751912144224, "d": 26.12988476759537, "k5": 25.35729026553486, "d5": 23.99102628620549}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 4540.0, "high": 5000.0, "low": 4490.0, "close": 4800.0, "volume": 319619100, "sessions": 5, "raw_k": 77.87610619469027, "k": 48.426268006988, "d": 35.67377926976909, "k5": 40.29759086955228, "d5": 26.128631607488717}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 4730.0, "high": 4880.0, "low": 4590.0, "close": 4680.0, "volume": 103962500, "sessions": 3, "raw_k": 67.2566371681416, "k": 66.96165191740413, "d": 50.454370379604846, "k5": 50.611663401219815, "d5": 31.29196190049642}], "weekly_count": 104, "k": 66.96165191740413, "d": 50.454370379604846, "price": 4680.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:39+07:00", "quote_age_seconds": 604.9843809604645, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 48.426268006988, "previous_d": 35.67377926976909, "cross_provisional": true, "market_cap_idr": 196750056796875, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ASJT", "name": "PT Asuransi Jasa Tania Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 211400000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ASLC", "name": "PT Autopedia Sukses Lestari Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 548093285156.00006, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ASLI", "name": "PT Asri Karya Lestari Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ASLI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ASLI.JK/history/", "fetched_at": "2026-11-04T05:01:44.252072+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ASLI.json.gz", "sha256": "dad674edb81cb5a4eeb624e52b5ae76357207555c3f3e2ed59837414808b0454", "k5": 34.18988533053131, "d5": 63.17671599247019, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 310.0, "high": 478.0, "low": 308.0, "close": 400.0, "volume": 201865700, "sessions": 5, "raw_k": 66.08695652173913, "k": 33.476001725164814, "d": 19.58530944257259, "k5": 23.548804498302353, "d5": 12.257046193226618}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 400.0, "high": 430.0, "low": 370.0, "close": 382.0, "volume": 77818600, "sessions": 5, "raw_k": 58.26086956521739, "k": 48.29859043081199, "d": 32.22827061236624, "k5": 33.81569702606444, "d5": 17.456816799086027}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 384.0, "high": 424.0, "low": 364.0, "close": 370.0, "volume": 39568100, "sessions": 4, "raw_k": 53.04347826086956, "k": 59.13043478260869, "d": 46.96834231286183, "k5": 42.34647060031628, "d5": 24.095305852359537}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 390.0, "high": 398.0, "low": 298.0, "close": 300.0, "volume": 44343600, "sessions": 5, "raw_k": 22.608695652173914, "k": 44.63768115942029, "d": 50.688902124280325, "k5": 44.10958904109589, "d5": 31.058966300518126}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 306.0, "high": 330.0, "low": 286.0, "close": 312.0, "volume": 51047800, "sessions": 3, "raw_k": 27.82608695652174, "k": 34.492753623188406, "d": 46.086956521739125, "k5": 45.565217391304344, "d5": 37.87715571141666}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 316.0, "high": 318.0, "low": 212.0, "close": 242.0, "volume": 35040000, "sessions": 5, "raw_k": 11.278195488721805, "k": 20.57099269913915, "d": 33.23380916058262, "k5": 34.60346518470088, "d5": 40.08808784869636}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 242.0, "high": 260.0, "low": 230.0, "close": 236.0, "volume": 6155900, "sessions": 3, "raw_k": 9.022556390977444, "k": 16.04227961207366, "d": 23.702008644800404, "k5": 24.755802549852895, "d5": 38.276108953454056}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 236.0, "high": 246.0, "low": 170.0, "close": 172.0, "volume": 18656600, "sessions": 4, "raw_k": 0.6493506493506493, "k": 6.983367509683299, "d": 14.532213273632037, "k5": 14.276977027549112, "d5": 32.66221023890062}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 165.0, "high": 244.0, "low": 139.0, "close": 214.0, "volume": 26272200, "sessions": 5, "raw_k": 22.123893805309734, "k": 10.598600281879277, "d": 11.208082467878745, "k5": 14.180016658176275, "d5": 26.676295762316705}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 220.0, "high": 252.0, "low": 218.0, "close": 238.0, "volume": 20703800, "sessions": 4, "raw_k": 29.20353982300885, "k": 17.325594759223076, "d": 11.635854183595216, "k5": 14.455507231473698, "d5": 20.454353730350572}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 248.0, "high": 250.0, "low": 188.0, "close": 210.0, "volume": 7034300, "sessions": 5, "raw_k": 24.398625429553263, "k": 25.242019685957285, "d": 17.722071575686545, "k5": 17.07959321963999, "d5": 16.949579337338395}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 206.0, "high": 236.0, "low": 193.0, "close": 206.0, "volume": 8896000, "sessions": 5, "raw_k": 23.50877192982456, "k": 25.703645727462227, "d": 22.757086724214194, "k5": 19.976836327409412, "d5": 15.993786092849698}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 208.0, "high": 220.0, "low": 175.0, "close": 184.0, "volume": 18755000, "sessions": 5, "raw_k": 17.374517374517374, "k": 21.760638244631735, "d": 24.235434552683746, "k5": 23.321869672442755, "d5": 17.802764621828423}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 187.0, "high": 208.0, "low": 178.0, "close": 190.0, "volume": 27313800, "sessions": 5, "raw_k": 26.701570680628272, "k": 22.528286661656736, "d": 23.3308568779169, "k5": 24.237405047506464, "d5": 19.814242299694463}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 190.0, "high": 216.0, "low": 190.0, "close": 202.0, "volume": 34005600, "sessions": 5, "raw_k": 35.19553072625698, "k": 26.42387292713421, "d": 23.570932611140893, "k5": 25.43580322815609, "d5": 22.01030149903094}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 202.0, "high": 212.0, "low": 185.0, "close": 196.0, "volume": 17823300, "sessions": 5, "raw_k": 47.107438016528924, "k": 36.33484647447139, "d": 28.429002021087445, "k5": 29.977565745551225, "d5": 24.589896004213188}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 196.0, "high": 206.0, "low": 186.0, "close": 199.0, "volume": 14918500, "sessions": 5, "raw_k": 53.097345132743364, "k": 45.13343795850975, "d": 35.964052453371785, "k5": 35.895280386134985, "d5": 27.773584815958305}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 199.0, "high": 220.0, "low": 190.0, "close": 210.0, "volume": 35165100, "sessions": 5, "raw_k": 62.83185840707964, "k": 54.34554718545064, "d": 45.27127720614393, "k5": 44.98674859264744, "d5": 32.10656059999924}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 228.0, "high": 282.0, "low": 226.0, "close": 238.0, "volume": 371176500, "sessions": 4, "raw_k": 58.87850467289719, "k": 58.269236070906736, "d": 52.58274040495571, "k5": 51.42213539110122, "d5": 37.543506668718194}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 238.0, "high": 288.0, "low": 222.0, "close": 248.0, "volume": 166735100, "sessions": 4, "raw_k": 64.60176991150442, "k": 62.10404433049376, "d": 58.23960919561705, "k5": 57.30338322815071, "d5": 43.91702266871712}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 252.0, "high": 390.0, "low": 250.0, "close": 376.0, "volume": 390345900, "sessions": 5, "raw_k": 93.48837209302326, "k": 72.3228822258083, "d": 64.2320542090696, "k5": 66.57957004344958, "d5": 51.23742352829679}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 378.0, "high": 450.0, "low": 360.0, "close": 416.0, "volume": 519240000, "sessions": 5, "raw_k": 87.63636363636364, "k": 81.90883521363044, "d": 72.1119205899775, "k5": 73.48737374417364, "d5": 58.75584219990452}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 418.0, "high": 450.0, "low": 316.0, "close": 362.0, "volume": 867926600, "sessions": 5, "raw_k": 67.6470588235294, "k": 82.92393151763876, "d": 79.0518829856925, "k5": 74.45041382746358, "d5": 64.64857524686775}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 360.0, "high": 505.0, "low": 350.0, "close": 486.0, "volume": 1393393500, "sessions": 5, "raw_k": 94.0625, "k": 83.11530748663101, "d": 82.6493580726334, "k5": 81.48721289288414, "d5": 70.66159074722432}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 486.0, "high": 486.0, "low": 486.0, "close": 486.0, "volume": 0, "sessions": 5, "raw_k": 94.0625, "k": 85.25735294117646, "d": 83.76553064848208, "k5": 87.37935891058325, "d5": 76.67678588371083}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 486.0, "high": 540.0, "low": 440.0, "close": 468.0, "volume": 601673100, "sessions": 5, "raw_k": 79.66101694915254, "k": 89.26200564971752, "d": 85.87822202584168, "k5": 84.61388788180912, "d5": 80.28364945138274}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 470.0, "high": 498.0, "low": 318.0, "close": 318.0, "volume": 419088500, "sessions": 5, "raw_k": 36.57142857142857, "k": 70.09831517352704, "d": 81.53922458814034, "k5": 74.4009008688221, "d5": 80.46635487631244}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 296.0, "high": 362.0, "low": 240.0, "close": 362.0, "volume": 852462100, "sessions": 5, "raw_k": 44.0251572327044, "k": 53.419200917761835, "d": 70.92650724700214, "k5": 69.6765205506571, "d5": 79.51157622095114}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 362.0, "high": 410.0, "low": 256.0, "close": 256.0, "volume": 619678500, "sessions": 5, "raw_k": 10.69182389937107, "k": 30.429469901168016, "d": 51.31566199748563, "k5": 53.00238533053132, "d5": 73.81461070848057}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 240.0, "high": 274.0, "low": 216.0, "close": 216.0, "volume": 332366300, "sessions": 3, "raw_k": 0.0, "k": 18.238993710691826, "d": 34.02922150987389, "k5": 34.18988533053131, "d5": 63.17671599247019}], "weekly_count": 104, "k": 18.238993710691826, "d": 34.02922150987389, "price": 216.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_TRADES", "reason": "Ada minggu tanpa volume perdagangan dalam 18 minggu terakhir.", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:49:20+07:00", "quote_age_seconds": 744.2558870315552, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UNAVAILABLE", "previous_k": 30.429469901168016, "previous_d": 51.31566199748563, "cross_provisional": true, "market_cap_idr": 1550000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ASMI", "name": "PT Asuransi Maximus Graha Persada Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 206042737305, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ASPI", "name": "PT Andalan Sakti Primaindo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 450003380127, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ASPR", "name": "PT Asia Pramulia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 420360000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ASRI", "name": "PT Alam Sutera Realty Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ASRI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ASRI.JK/history/", "fetched_at": "2026-11-04T05:01:44.571876+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ASRI.json.gz", "sha256": "acf879d9a248ccd47292c3e4f592f25d25953507857772ef01fcbc4f73f88aac", "k5": 9.157491289198607, "d5": 12.20662052438236, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 133.0, "high": 145.0, "low": 130.0, "close": 139.0, "volume": 110973200, "sessions": 5, "raw_k": 32.72727272727273, "k": 24.74025974025974, "d": 20.09615180297911, "k5": 20.175959248248404, "d5": 17.09550495108846}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 139.0, "high": 145.0, "low": 132.0, "close": 132.0, "volume": 67104200, "sessions": 5, "raw_k": 23.91304347826087, "k": 26.75889328063241, "d": 24.06954291012262, "k5": 23.753748666792145, "d5": 17.574552439449526}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 132.0, "high": 146.0, "low": 130.0, "close": 133.0, "volume": 207346300, "sessions": 4, "raw_k": 26.666666666666668, "k": 27.76899429073342, "d": 26.422715770541856, "k5": 24.960097873141354, "d5": 19.05851403957402}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 133.0, "high": 137.0, "low": 128.0, "close": 130.0, "volume": 75784900, "sessions": 5, "raw_k": 21.951219512195124, "k": 24.176976552374224, "d": 26.23495470791335, "k5": 25.778913204151802, "d5": 21.854966690245025}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 130.0, "high": 130.0, "low": 125.0, "close": 125.0, "volume": 32360200, "sessions": 3, "raw_k": 16.0, "k": 21.53929539295393, "d": 24.495088745353858, "k5": 24.25164047687908, "d5": 23.784071893842558}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 125.0, "high": 126.0, "low": 107.0, "close": 116.0, "volume": 102253900, "sessions": 5, "raw_k": 23.076923076923077, "k": 20.342714196372736, "d": 22.019662047233634, "k5": 22.32157054680915, "d5": 24.213194153554706}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 116.0, "high": 121.0, "low": 116.0, "close": 116.0, "volume": 18027400, "sessions": 3, "raw_k": 23.076923076923077, "k": 20.71794871794872, "d": 20.866652769091797, "k5": 22.15434646654159, "d5": 23.893313713504593}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 118.0, "high": 119.0, "low": 101.0, "close": 102.0, "volume": 65824200, "sessions": 4, "raw_k": 2.2222222222222223, "k": 16.125356125356124, "d": 19.06200634655919, "k5": 17.2654575776527, "d5": 22.35438565440686}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 102.0, "high": 113.0, "low": 96.0, "close": 111.0, "volume": 53199700, "sessions": 5, "raw_k": 30.0, "k": 18.433048433048434, "d": 18.425451092117758, "k5": 18.875213675213676, "d5": 20.97364574861924}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 113.0, "high": 115.0, "low": 110.0, "close": 114.0, "volume": 24798800, "sessions": 4, "raw_k": 36.0, "k": 22.740740740740744, "d": 19.0997150997151, "k5": 22.875213675213676, "d5": 20.698360388286158}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 114.0, "high": 114.0, "low": 106.0, "close": 109.0, "volume": 23485100, "sessions": 5, "raw_k": 26.0, "k": 30.666666666666668, "d": 23.94681861348528, "k5": 23.459829059829058, "d5": 20.92601209089014}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 109.0, "high": 110.0, "low": 104.0, "close": 109.0, "volume": 16797600, "sessions": 5, "raw_k": 26.0, "k": 29.333333333333332, "d": 27.58024691358025, "k5": 24.044444444444444, "d5": 21.30403168647071}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 110.0, "high": 132.0, "low": 107.0, "close": 117.0, "volume": 236469900, "sessions": 5, "raw_k": 51.21951219512195, "k": 34.40650406504065, "d": 31.468834688346885, "k5": 33.84390243902439, "d5": 24.61972065874505}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 118.0, "high": 127.0, "low": 116.0, "close": 123.0, "volume": 89844300, "sessions": 5, "raw_k": 75.0, "k": 50.739837398373986, "d": 38.15989159891599, "k5": 42.84390243902439, "d5": 29.41345841150719}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 123.0, "high": 129.0, "low": 120.0, "close": 120.0, "volume": 58572100, "sessions": 5, "raw_k": 66.66666666666667, "k": 64.29539295392954, "d": 49.81391147244806, "k5": 48.97723577235772, "d5": 34.633862830935996}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 121.0, "high": 121.0, "low": 116.0, "close": 117.0, "volume": 44050600, "sessions": 5, "raw_k": 58.333333333333336, "k": 66.66666666666667, "d": 60.567299006323395, "k5": 55.4439024390244, "d5": 41.03067750677506}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 117.0, "high": 127.0, "low": 115.0, "close": 125.0, "volume": 78687100, "sessions": 5, "raw_k": 80.55555555555556, "k": 68.51851851851852, "d": 66.49352604637157, "k5": 66.35501355013551, "d5": 49.49279132791328}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 125.0, "high": 126.0, "low": 119.0, "close": 122.0, "volume": 26496800, "sessions": 5, "raw_k": 72.22222222222223, "k": 70.37037037037037, "d": 68.51851851851852, "k5": 70.55555555555556, "d5": 56.83512195121951}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 122.0, "high": 141.0, "low": 119.0, "close": 126.0, "volume": 233462800, "sessions": 4, "raw_k": 59.45945945945946, "k": 70.74574574574575, "d": 69.87821154487821, "k5": 67.44744744744744, "d5": 61.75583095290413}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 127.0, "high": 129.0, "low": 120.0, "close": 125.0, "volume": 40422400, "sessions": 4, "raw_k": 56.75675675675676, "k": 62.812812812812815, "d": 67.97630964297632, "k5": 65.46546546546547, "d5": 65.05347689152568}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 125.0, "high": 132.0, "low": 122.0, "close": 129.0, "volume": 59311200, "sessions": 5, "raw_k": 67.56756756756756, "k": 61.26126126126126, "d": 64.93993993993995, "k5": 67.31231231231232, "d5": 67.42715886618325}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 130.0, "high": 131.0, "low": 124.0, "close": 125.0, "volume": 46338300, "sessions": 5, "raw_k": 52.94117647058823, "k": 59.088500264970854, "d": 61.05419144634831, "k5": 61.78943649531885, "d5": 66.51404345521993}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 125.0, "high": 128.0, "low": 123.0, "close": 124.0, "volume": 27262300, "sessions": 5, "raw_k": 34.61538461538461, "k": 51.708042884513475, "d": 57.35260147024852, "k5": 54.26806897395132, "d5": 63.25654613889908}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 123.0, "high": 126.0, "low": 118.0, "close": 119.0, "volume": 28100300, "sessions": 5, "raw_k": 15.384615384615385, "k": 34.31372549019608, "d": 48.37008954656014, "k5": 45.45310015898251, "d5": 58.85767668120609}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 120.0, "high": 122.0, "low": 115.0, "close": 115.0, "volume": 32433100, "sessions": 5, "raw_k": 0.0, "k": 16.666666666666668, "d": 34.22947834712541, "k5": 34.101748807631154, "d5": 52.58493334963923}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 116.0, "high": 120.0, "low": 113.0, "close": 116.0, "volume": 18947100, "sessions": 5, "raw_k": 10.714285714285714, "k": 8.699633699633699, "d": 19.893341952165482, "k5": 22.731092436974787, "d5": 43.66868937457173}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 116.0, "high": 117.0, "low": 97.0, "close": 97.0, "volume": 69159500, "sessions": 5, "raw_k": 0.0, "k": 3.571428571428571, "d": 9.645909645909645, "k5": 12.142857142857142, "d5": 33.73937350407938}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 97.0, "high": 101.0, "low": 91.0, "close": 100.0, "volume": 108390900, "sessions": 5, "raw_k": 18.0, "k": 9.571428571428571, "d": 7.28083028083028, "k5": 8.819780219780219, "d5": 24.64971575324516}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 100.0, "high": 101.0, "low": 94.0, "close": 96.0, "volume": 38791500, "sessions": 5, "raw_k": 12.195121951219512, "k": 10.065040650406504, "d": 7.7359659310878826, "k5": 8.181881533101045, "d5": 17.19547202806887}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 96.0, "high": 100.0, "low": 92.0, "close": 93.0, "volume": 12873200, "sessions": 3, "raw_k": 4.878048780487805, "k": 11.691056910569104, "d": 10.442508710801393, "k5": 9.157491289198607, "d5": 12.20662052438236}], "weekly_count": 104, "k": 11.691056910569104, "d": 10.442508710801393, "price": 93.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:49:43+07:00", "quote_age_seconds": 721.5778079032898, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 10.065040650406504, "previous_d": 7.7359659310878826, "cross_provisional": true, "market_cap_idr": 1925642386719, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "ASRM", "name": "PT Asuransi Ramayana Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 250486420898, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ASSA", "name": "PT Adi Sarana Armada Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ASSA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ASSA.JK/history/", "fetched_at": "2026-11-04T05:01:44.862045+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ASSA.json.gz", "sha256": "d904ff1c9216cd311b4b6c51b6d3dfde6b3e9aeb9454d0bf0f24e8af6dc5d4ab", "k5": 19.87767697856557, "d5": 21.019744504221322, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 865.0, "high": 920.0, "low": 855.0, "close": 915.0, "volume": 21536200, "sessions": 5, "raw_k": 28.712871287128714, "k": 20.462046204620464, "d": 14.054282140542822, "k5": 16.38681676386817, "d5": 20.320678806788877}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 920.0, "high": 920.0, "low": 835.0, "close": 855.0, "volume": 25027800, "sessions": 5, "raw_k": 16.831683168316832, "k": 22.112211221122113, "d": 17.82178217821782, "k5": 15.643564356435643, "d5": 16.111482398641478}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 855.0, "high": 860.0, "low": 790.0, "close": 805.0, "volume": 28784200, "sessions": 4, "raw_k": 7.070707070707071, "k": 17.53842050871754, "d": 20.037559311486707, "k5": 17.05770577057706, "d5": 14.915273003481087}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 800.0, "high": 830.0, "low": 765.0, "close": 785.0, "volume": 47209100, "sessions": 5, "raw_k": 5.128205128205129, "k": 9.676865122409678, "d": 16.442498950749776, "k5": 15.707109172455707, "d5": 15.386395176642367}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 780.0, "high": 790.0, "low": 740.0, "close": 755.0, "volume": 26923100, "sessions": 3, "raw_k": 4.545454545454546, "k": 5.5814555814555815, "d": 10.932247070860933, "k5": 12.457784239962459, "d5": 15.450596060659809}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 755.0, "high": 755.0, "low": 630.0, "close": 670.0, "volume": 63160200, "sessions": 5, "raw_k": 10.126582278481013, "k": 6.600080650713562, "d": 7.286133784859608, "k5": 8.740526438232918, "d5": 13.921337995532758}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 675.0, "high": 680.0, "low": 605.0, "close": 640.0, "volume": 36989500, "sessions": 3, "raw_k": 8.333333333333334, "k": 7.6684567190896304, "d": 6.616664317086258, "k5": 7.04085647123622, "d5": 12.200796418492873}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 640.0, "high": 640.0, "low": 550.0, "close": 550.0, "volume": 52658300, "sessions": 4, "raw_k": 0.0, "k": 6.153305203938115, "d": 6.80728085791377, "k5": 5.626715057094804, "d5": 9.914598275796422}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 515.0, "high": 645.0, "low": 505.0, "close": 635.0, "volume": 66332700, "sessions": 5, "raw_k": 31.325301204819276, "k": 13.219544846050871, "d": 9.013768923026205, "k5": 10.866134272417634, "d5": 8.946403295788807}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 655.0, "high": 680.0, "low": 630.0, "close": 640.0, "volume": 24364000, "sessions": 4, "raw_k": 32.53012048192771, "k": 21.285140562248994, "d": 13.552663537412661, "k5": 16.463067459712267, "d5": 9.74745993973877}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 650.0, "high": 655.0, "low": 605.0, "close": 610.0, "volume": 20853600, "sessions": 5, "raw_k": 25.301204819277107, "k": 29.718875502008032, "d": 21.4078536367693, "k5": 19.497991967871485, "d5": 11.898953045666483}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 610.0, "high": 615.0, "low": 565.0, "close": 590.0, "volume": 21682900, "sessions": 5, "raw_k": 23.943661971830984, "k": 27.258329091011934, "d": 26.087448385089655, "k5": 22.620057695571013, "d5": 15.014793290533442}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 595.0, "high": 605.0, "low": 560.0, "close": 585.0, "volume": 30792500, "sessions": 5, "raw_k": 24.615384615384617, "k": 24.620083802164235, "d": 27.199096131728066, "k5": 27.54313461864794, "d5": 19.398077202844068}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 585.0, "high": 635.0, "low": 575.0, "close": 635.0, "volume": 22504800, "sessions": 5, "raw_k": 45.6140350877193, "k": 31.391027224978302, "d": 27.756480039384826, "k5": 30.40088139522794, "d5": 23.30502662740613}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 635.0, "high": 650.0, "low": 600.0, "close": 610.0, "volume": 28397200, "sessions": 5, "raw_k": 42.0, "k": 37.4098065677013, "d": 31.140305864947948, "k5": 32.2948572988424, "d5": 26.471384595232156}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 605.0, "high": 625.0, "low": 565.0, "close": 610.0, "volume": 28159300, "sessions": 5, "raw_k": 60.0, "k": 49.2046783625731, "d": 39.335170718417565, "k5": 39.23461633498698, "d5": 30.418709468655255}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 610.0, "high": 670.0, "low": 595.0, "close": 635.0, "volume": 48111200, "sessions": 5, "raw_k": 74.28571428571429, "k": 58.76190476190476, "d": 48.45879656405972, "k5": 49.30302679776364, "d5": 35.75530328909378}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 635.0, "high": 645.0, "low": 610.0, "close": 630.0, "volume": 18450800, "sessions": 5, "raw_k": 71.42857142857143, "k": 68.57142857142857, "d": 58.84600389863547, "k5": 58.665664160401, "d5": 41.979809197444396}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 630.0, "high": 685.0, "low": 630.0, "close": 640.0, "volume": 48540500, "sessions": 4, "raw_k": 64.0, "k": 69.90476190476191, "d": 65.74603174603175, "k5": 62.34285714285714, "d5": 48.36820434697023}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 635.0, "high": 650.0, "low": 610.0, "close": 635.0, "volume": 45384100, "sessions": 4, "raw_k": 60.0, "k": 65.14285714285715, "d": 67.87301587301589, "k5": 65.94285714285715, "d5": 55.09780431577318}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 650.0, "high": 665.0, "low": 625.0, "close": 640.0, "volume": 75342600, "sessions": 5, "raw_k": 64.0, "k": 62.666666666666664, "d": 65.90476190476191, "k5": 66.74285714285715, "d5": 60.59945247734722}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 650.0, "high": 665.0, "low": 600.0, "close": 610.0, "volume": 97316000, "sessions": 5, "raw_k": 40.0, "k": 54.666666666666664, "d": 60.82539682539683, "k5": 59.885714285714286, "d5": 62.71598997493735}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 605.0, "high": 615.0, "low": 590.0, "close": 595.0, "volume": 47291600, "sessions": 5, "raw_k": 25.0, "k": 43.0, "d": 53.444444444444436, "k5": 50.6, "d5": 61.10285714285715}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 600.0, "high": 615.0, "low": 580.0, "close": 590.0, "volume": 28279700, "sessions": 5, "raw_k": 20.833333333333332, "k": 28.61111111111111, "d": 42.09259259259259, "k5": 41.96666666666667, "d5": 57.027619047619055}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 590.0, "high": 605.0, "low": 555.0, "close": 570.0, "volume": 37582700, "sessions": 5, "raw_k": 11.538461538461538, "k": 19.12393162393162, "d": 30.245014245014243, "k5": 32.274358974358975, "d5": 50.29391941391942}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 570.0, "high": 605.0, "low": 570.0, "close": 595.0, "volume": 33470200, "sessions": 5, "raw_k": 30.76923076923077, "k": 21.04700854700855, "d": 22.92735042735043, "k5": 25.628205128205128, "d5": 42.07098901098901}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 595.0, "high": 595.0, "low": 484.0, "close": 484.0, "volume": 63872300, "sessions": 5, "raw_k": 0.0, "k": 14.102564102564102, "d": 18.09116809116809, "k5": 17.628205128205128, "d5": 33.61948717948718}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 484.0, "high": 560.0, "low": 452.0, "close": 555.0, "volume": 51545100, "sessions": 5, "raw_k": 44.20600858369099, "k": 24.99174645097392, "d": 20.047106366848855, "k5": 21.469406844943325, "d5": 27.793368548475843}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 555.0, "high": 560.0, "low": 478.0, "close": 486.0, "volume": 47536200, "sessions": 5, "raw_k": 15.96244131455399, "k": 20.05614996608166, "d": 19.71682017320656, "k5": 20.495228441187457, "d5": 23.49908090338}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 484.0, "high": 496.0, "low": 456.0, "close": 470.0, "volume": 23747800, "sessions": 3, "raw_k": 8.450704225352112, "k": 22.873051374532363, "d": 22.64031593052931, "k5": 19.87767697856557, "d5": 21.019744504221322}], "weekly_count": 104, "k": 22.873051374532363, "d": 22.64031593052931, "price": 470.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:37+07:00", "quote_age_seconds": 667.8664879798889, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 20.05614996608166, "previous_d": 19.71682017320656, "cross_provisional": true, "market_cap_idr": 1801275076172, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ATAP", "name": "PT Trimitra Prawara Goldland Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 520000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ATIC", "name": "PT Anabatic Technologies Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ATIC.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ATIC.JK/history/", "fetched_at": "2026-11-04T05:01:45.153267+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ATIC.json.gz", "sha256": "30f7dd09ffd7ad6c599e69232ff1171725c549f5668454a36e14c47391317ee5", "k5": 44.3140395027835, "d5": 27.46832448343711, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 540.0, "high": 585.0, "low": 520.0, "close": 560.0, "volume": 646800, "sessions": 5, "raw_k": 26.923076923076923, "k": 19.871794871794872, "d": 19.871794871794872, "k5": 21.153846153846153, "d5": 19.918765224624213}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 570.0, "high": 570.0, "low": 505.0, "close": 525.0, "volume": 662700, "sessions": 5, "raw_k": 20.58823529411765, "k": 22.2473604826546, "d": 20.663650075414782, "k5": 21.425339366515836, "d5": 19.309625315934095}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 530.0, "high": 555.0, "low": 505.0, "close": 545.0, "volume": 525000, "sessions": 4, "raw_k": 36.666666666666664, "k": 28.059326294620416, "d": 23.392827216356626, "k5": 23.374057315233784, "d5": 19.824626674781474}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 545.0, "high": 560.0, "low": 500.0, "close": 505.0, "volume": 663600, "sessions": 5, "raw_k": 13.043478260869565, "k": 23.432793407217957, "d": 24.579826728164324, "k5": 23.290445275100005, "d5": 21.142934653178294}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 510.0, "high": 590.0, "low": 505.0, "close": 525.0, "volume": 585800, "sessions": 3, "raw_k": 31.818181818181817, "k": 27.17610891523935, "d": 26.222742872359238, "k5": 25.807927792582525, "d5": 23.01032318065566}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 515.0, "high": 515.0, "low": 450.0, "close": 488.0, "volume": 903900, "sessions": 5, "raw_k": 25.333333333333332, "k": 23.39833113746157, "d": 24.66907781997296, "k5": 25.489979074633805, "d5": 23.87754976481319}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 488.0, "high": 505.0, "low": 454.0, "close": 498.0, "volume": 78400, "sessions": 3, "raw_k": 32.0, "k": 29.71717171717172, "d": 26.76387058995755, "k5": 27.772332015810274, "d5": 25.14694829467208}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 498.0, "high": 515.0, "low": 452.0, "close": 494.0, "volume": 364300, "sessions": 4, "raw_k": 31.428571428571427, "k": 29.587301587301585, "d": 27.567601480644957, "k5": 26.724712968191227, "d5": 25.817079425263568}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 494.0, "high": 498.0, "low": 446.0, "close": 474.0, "volume": 355800, "sessions": 5, "raw_k": 19.444444444444443, "k": 27.624338624338623, "d": 28.97627064293731, "k5": 28.004906204906206, "d5": 26.759971611224806}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 484.0, "high": 486.0, "low": 458.0, "close": 480.0, "volume": 195600, "sessions": 4, "raw_k": 23.61111111111111, "k": 24.82804232804233, "d": 27.346560846560845, "k5": 26.36349206349206, "d5": 26.871084465406717}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 482.0, "high": 484.0, "low": 444.0, "close": 480.0, "volume": 308000, "sessions": 5, "raw_k": 24.65753424657534, "k": 22.571029934043633, "d": 25.007803628808194, "k5": 26.22833224614046, "d5": 27.018755099708045}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 480.0, "high": 585.0, "low": 452.0, "close": 492.0, "volume": 4145500, "sessions": 5, "raw_k": 32.87671232876713, "k": 27.048452562151194, "d": 24.81584160807905, "k5": 26.40367471189389, "d5": 26.745023638924767}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 494.0, "high": 496.0, "low": 456.0, "close": 460.0, "volume": 810800, "sessions": 5, "raw_k": 10.95890410958904, "k": 22.831050228310502, "d": 24.150177574835112, "k5": 22.309741248097414, "d5": 25.862029294906005}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 462.0, "high": 498.0, "low": 456.0, "close": 488.0, "volume": 794700, "sessions": 5, "raw_k": 30.136986301369863, "k": 24.65753424657534, "d": 24.84567901234568, "k5": 24.448249619482496, "d5": 25.150697977821263}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 488.0, "high": 540.0, "low": 460.0, "close": 488.0, "volume": 1932600, "sessions": 5, "raw_k": 31.20567375886525, "k": 24.10052138994138, "d": 23.86303528827574, "k5": 25.96716214903332, "d5": 25.071431994929515}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 488.0, "high": 515.0, "low": 454.0, "close": 478.0, "volume": 827700, "sessions": 5, "raw_k": 24.113475177304963, "k": 28.48537841251336, "d": 25.747811349676695, "k5": 25.85835033517925, "d5": 24.997435612737274}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 478.0, "high": 480.0, "low": 450.0, "close": 470.0, "volume": 613800, "sessions": 5, "raw_k": 18.43971631205674, "k": 24.58628841607565, "d": 25.72406273951013, "k5": 22.97095113183717, "d5": 24.31089089672593}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 470.0, "high": 474.0, "low": 450.0, "close": 462.0, "volume": 334100, "sessions": 5, "raw_k": 12.76595744680851, "k": 18.439716312056735, "d": 23.837127713548583, "k5": 23.332361799281067, "d5": 24.515415006962662}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 462.0, "high": 472.0, "low": 456.0, "close": 472.0, "volume": 345800, "sessions": 4, "raw_k": 19.858156028368793, "k": 17.02127659574468, "d": 20.015760441292354, "k5": 21.27659574468085, "d5": 23.88108423200233}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 472.0, "high": 472.0, "low": 456.0, "close": 468.0, "volume": 338300, "sessions": 4, "raw_k": 17.02127659574468, "k": 16.548463356973993, "d": 17.336485421591803, "k5": 18.43971631205674, "d5": 22.375595064607015}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 468.0, "high": 472.0, "low": 460.0, "close": 460.0, "volume": 228300, "sessions": 5, "raw_k": 7.407407407407407, "k": 14.762280010506961, "d": 16.11067332107521, "k5": 15.098502758077226, "d5": 20.22362554918661}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 462.0, "high": 470.0, "low": 460.0, "close": 466.0, "volume": 390300, "sessions": 5, "raw_k": 17.77777777777778, "k": 14.068820593643288, "d": 15.126521320374748, "k5": 14.966115051221433, "d5": 18.622658333063463}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 460.0, "high": 466.0, "low": 444.0, "close": 450.0, "volume": 374600, "sessions": 5, "raw_k": 6.25, "k": 10.478395061728396, "d": 13.103165221959548, "k5": 13.662923561859731, "d5": 16.688770685579193}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 448.0, "high": 464.0, "low": 432.0, "close": 436.0, "volume": 664500, "sessions": 5, "raw_k": 3.7037037037037037, "k": 9.243827160493828, "d": 11.263680938621837, "k5": 10.432033096926714, "d5": 14.519858156028368}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 458.0, "high": 458.0, "low": 426.0, "close": 440.0, "volume": 439400, "sessions": 5, "raw_k": 15.730337078651685, "k": 8.561346927451796, "d": 9.427856383224674, "k5": 10.173845193508114, "d5": 12.866683932318642}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 430.0, "high": 460.0, "low": 418.0, "close": 442.0, "volume": 348200, "sessions": 5, "raw_k": 38.70967741935484, "k": 19.381239400570077, "d": 12.395471162838566, "k5": 16.4342991958976, "d5": 13.133843219882717}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 428.0, "high": 446.0, "low": 380.0, "close": 390.0, "volume": 559600, "sessions": 5, "raw_k": 10.638297872340425, "k": 21.69277079011565, "d": 16.545119039379173, "k5": 15.006403214810131, "d5": 13.141900852600457}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 390.0, "high": 460.0, "low": 364.0, "close": 432.0, "volume": 689700, "sessions": 5, "raw_k": 62.96296296296296, "k": 37.43697941821941, "d": 26.170329869635044, "k5": 26.348995807402723, "d5": 15.679115301709057}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 432.0, "high": 440.0, "low": 400.0, "close": 416.0, "volume": 292500, "sessions": 5, "raw_k": 48.148148148148145, "k": 40.58313632781718, "d": 33.23762884538408, "k5": 35.23788469629161, "d5": 20.640285621582034}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 412.0, "high": 448.0, "low": 388.0, "close": 430.0, "volume": 101600, "sessions": 3, "raw_k": 61.111111111111114, "k": 57.40740740740741, "d": 45.14250771781466, "k5": 44.3140395027835, "d5": 27.46832448343711}], "weekly_count": 104, "k": 57.40740740740741, "d": 45.14250771781466, "price": 430.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:26:49+07:00", "quote_age_seconds": 2096.1567289829254, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 40.58313632781718, "previous_d": 33.23762884538408, "cross_provisional": true, "market_cap_idr": 1198199487305, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ATLA", "name": "PT Atlantis Subsea Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 117791975098, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ATPK", "name": "BARA JAYA INTERNASIONAL Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "AUTO", "name": "PT Astra Otoparts Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/AUTO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/AUTO.JK/history/", "fetched_at": "2026-11-04T05:01:45.476342+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/AUTO.json.gz", "sha256": "231057a04d4f319ca0f1a316af17971ecfe48250235fd4bb01e386435822b4be", "k5": 62.13637593762287, "d5": 72.33934976861276, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2610.0, "high": 2780.0, "low": 2590.0, "close": 2720.0, "volume": 12526600, "sessions": 5, "raw_k": 51.16279069767442, "k": 40.88124303803224, "d": 40.38661180446627, "k5": 41.302939371206435, "d5": 50.256963541584696}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2740.0, "high": 2860.0, "low": 2700.0, "close": 2780.0, "volume": 18042200, "sessions": 5, "raw_k": 65.11627906976744, "k": 48.60817477096547, "d": 42.61084210446551, "k5": 46.26167905612767, "d5": 46.434526813521565}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2790.0, "high": 2800.0, "low": 2530.0, "close": 2570.0, "volume": 12022100, "sessions": 4, "raw_k": 16.27906976744186, "k": 44.1860465116279, "d": 44.55848810687521, "k5": 40.8078155902612, "d5": 42.856304985337246}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2580.0, "high": 2700.0, "low": 2560.0, "close": 2640.0, "volume": 8703400, "sessions": 5, "raw_k": 32.55813953488372, "k": 37.98449612403101, "d": 43.59290580220812, "k5": 38.9323467230444, "d5": 41.158903362204185}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2640.0, "high": 2650.0, "low": 2560.0, "close": 2590.0, "volume": 4180000, "sessions": 3, "raw_k": 25.0, "k": 24.612403100775197, "d": 35.594315245478036, "k5": 38.02325581395349, "d5": 41.06560731091864}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2590.0, "high": 2670.0, "low": 2490.0, "close": 2560.0, "volume": 16789300, "sessions": 5, "raw_k": 18.91891891891892, "k": 25.492352817934215, "d": 29.36308401424681, "k5": 31.57448145820239, "d5": 39.11991572831783}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2600.0, "high": 2600.0, "low": 2460.0, "close": 2530.0, "volume": 14581600, "sessions": 3, "raw_k": 17.5, "k": 20.472972972972972, "d": 23.525909630560793, "k5": 22.0512256442489, "d5": 34.27782504594207}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2500.0, "high": 2560.0, "low": 2410.0, "close": 2440.0, "volume": 19221600, "sessions": 4, "raw_k": 6.666666666666667, "k": 14.361861861861861, "d": 20.109062550923017, "k5": 20.128745024093863, "d5": 30.142010932708608}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2440.0, "high": 2440.0, "low": 2230.0, "close": 2400.0, "volume": 10138000, "sessions": 5, "raw_k": 26.984126984126984, "k": 17.05026455026455, "d": 17.29503312836646, "k5": 19.013942513942514, "d5": 26.158330090888228}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2420.0, "high": 2520.0, "low": 2420.0, "close": 2460.0, "volume": 5624600, "sessions": 4, "raw_k": 36.507936507936506, "k": 23.386243386243383, "d": 18.266123266123262, "k5": 21.315529815529814, "d5": 22.816784891203497}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2460.0, "high": 2470.0, "low": 2370.0, "close": 2410.0, "volume": 4114300, "sessions": 5, "raw_k": 28.571428571428573, "k": 30.687830687830687, "d": 23.70811287477954, "k5": 23.246031746031747, "d5": 21.151094948769366}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2420.0, "high": 2430.0, "low": 2320.0, "close": 2390.0, "volume": 4687300, "sessions": 5, "raw_k": 28.07017543859649, "k": 31.049846839320523, "d": 28.37464030446486, "k5": 25.36006683375104, "d5": 21.812863186669794}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2390.0, "high": 2490.0, "low": 2370.0, "close": 2430.0, "volume": 5987700, "sessions": 5, "raw_k": 42.5531914893617, "k": 33.064931833128924, "d": 31.600869786760043, "k5": 32.53737179829005, "d5": 24.294588541509036}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2440.0, "high": 2700.0, "low": 2430.0, "close": 2640.0, "volume": 10028800, "sessions": 5, "raw_k": 87.23404255319149, "k": 52.61913649371656, "d": 38.911305055388674, "k5": 44.58735491210295, "d5": 29.40927102114112}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2640.0, "high": 2690.0, "low": 2550.0, "close": 2570.0, "volume": 7032800, "sessions": 5, "raw_k": 72.34042553191489, "k": 67.37588652482269, "d": 51.01998495055606, "k5": 51.753852716898635, "d5": 35.49693560141488}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2550.0, "high": 2800.0, "low": 2540.0, "close": 2750.0, "volume": 11805200, "sessions": 5, "raw_k": 91.2280701754386, "k": 83.60084608684832, "d": 67.86528970179586, "k5": 64.28518103770064, "d5": 43.704765459748664}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2760.0, "high": 2830.0, "low": 2730.0, "close": 2790.0, "volume": 9436700, "sessions": 5, "raw_k": 93.33333333333333, "k": 85.63394301356227, "d": 78.8702252084111, "k5": 77.337812616648, "d5": 54.100314616328056}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2800.0, "high": 2940.0, "low": 2780.0, "close": 2900.0, "volume": 15946000, "sessions": 5, "raw_k": 94.36619718309859, "k": 92.97586689729017, "d": 87.40355199923358, "k5": 87.70041375539537, "d5": 65.13292300774911}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2940.0, "high": 3030.0, "low": 2870.0, "close": 3020.0, "volume": 9647500, "sessions": 4, "raw_k": 98.59154929577464, "k": 95.4303599374022, "d": 91.34672328275155, "k5": 89.97191510391201, "d5": 74.20983504611092}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 3020.0, "high": 3420.0, "low": 3000.0, "close": 3400.0, "volume": 44292800, "sessions": 4, "raw_k": 98.18181818181819, "k": 97.0465215535638, "d": 95.15091612941872, "k5": 95.14019363389266, "d5": 82.88710322950973}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 3470.0, "high": 3520.0, "low": 3300.0, "close": 3330.0, "volume": 32486000, "sessions": 5, "raw_k": 84.16666666666667, "k": 93.64667804808649, "d": 95.37451984635084, "k5": 93.72791293213828, "d5": 88.77564960839727}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 3320.0, "high": 3380.0, "low": 3280.0, "close": 3300.0, "volume": 12146700, "sessions": 5, "raw_k": 80.8695652173913, "k": 87.73935002195871, "d": 92.81084987453634, "k5": 91.23515930894987, "d5": 91.55511894685765}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 3320.0, "high": 3420.0, "low": 3290.0, "close": 3360.0, "volume": 15141900, "sessions": 5, "raw_k": 85.3211009174312, "k": 83.45244426716306, "d": 88.27949077906942, "k5": 89.4261400558164, "d5": 91.90026420694184}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 3360.0, "high": 3420.0, "low": 3320.0, "close": 3380.0, "volume": 11108500, "sessions": 5, "raw_k": 85.71428571428571, "k": 83.96831728303607, "d": 85.05337052405262, "k5": 86.85068733951861, "d5": 91.27601865406317}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 3380.0, "high": 3420.0, "low": 3240.0, "close": 3370.0, "volume": 14301700, "sessions": 5, "raw_k": 84.6938775510204, "k": 85.24308806091244, "d": 84.22128320370386, "k5": 84.15309921335906, "d5": 89.07859976995644}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 3400.0, "high": 3510.0, "low": 3330.0, "close": 3370.0, "volume": 13131200, "sessions": 5, "raw_k": 81.0126582278481, "k": 83.80694049771807, "d": 84.33944861388886, "k5": 83.52229752559535, "d5": 87.03747668864786}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 3370.0, "high": 3450.0, "low": 2850.0, "close": 3110.0, "volume": 22982100, "sessions": 5, "raw_k": 44.5945945945946, "k": 70.10037679115437, "d": 79.71680178326163, "k5": 76.267303401036, "d5": 84.04390550706509}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 3100.0, "high": 3340.0, "low": 2970.0, "close": 3280.0, "volume": 14149500, "sessions": 5, "raw_k": 64.17910447761194, "k": 63.26211910001822, "d": 72.38981212963022, "k5": 72.03890411307216, "d5": 80.56645831851624}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 3280.0, "high": 3400.0, "low": 3230.0, "close": 3280.0, "volume": 9713400, "sessions": 5, "raw_k": 64.17910447761194, "k": 57.65093451660616, "d": 63.67114346925958, "k5": 67.7318678657374, "d5": 76.74269442376}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 3300.0, "high": 3320.0, "low": 3150.0, "close": 3230.0, "volume": 3746900, "sessions": 3, "raw_k": 56.71641791044776, "k": 61.69154228855721, "d": 60.86819863506053, "k5": 62.13637593762287, "d5": 72.33934976861276}], "weekly_count": 104, "k": 61.69154228855721, "d": 60.86819863506053, "price": 3230.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:21+07:00", "quote_age_seconds": 624.4801230430603, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 57.65093451660616, "previous_d": 63.67114346925958, "cross_provisional": true, "market_cap_idr": 15808723945312, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "AVIA", "name": "PT Avia Avian Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/AVIA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/AVIA.JK/history/", "fetched_at": "2026-11-04T05:01:45.758428+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/AVIA.json.gz", "sha256": "5fccfae1485f8bc35a2d5ad557565eabb82974f8dec09e6ee176f1c38da6fcbf", "k5": 25.748253465976, "d5": 34.725140613040985, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 382.0, "high": 382.0, "low": 362.0, "close": 372.0, "volume": 221380200, "sessions": 5, "raw_k": 11.11111111111111, "k": 12.775093934514224, "d": 9.595146310122155, "k5": 9.786268481920656, "d5": 11.60155801544494}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 364.0, "high": 400.0, "low": 362.0, "close": 394.0, "volume": 120868100, "sessions": 5, "raw_k": 36.95652173913044, "k": 22.19538378958669, "d": 14.848972819987312, "k5": 15.359391011564924, "d5": 11.078677617993065}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 394.0, "high": 404.0, "low": 378.0, "close": 386.0, "volume": 107703400, "sessions": 4, "raw_k": 28.26086956521739, "k": 25.442834138486315, "d": 20.13777062086241, "k5": 20.7085346215781, "d5": 12.506196352526004}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 386.0, "high": 396.0, "low": 374.0, "close": 374.0, "volume": 100115600, "sessions": 5, "raw_k": 18.42105263157895, "k": 27.879481311975592, "d": 25.172566413349532, "k5": 22.65361471311128, "d5": 15.327846194879644}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 382.0, "high": 382.0, "low": 360.0, "close": 366.0, "volume": 30798800, "sessions": 3, "raw_k": 10.0, "k": 18.89397406559878, "d": 24.07209650535356, "k5": 20.94991100940758, "d5": 17.891543967516508}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 366.0, "high": 366.0, "low": 326.0, "close": 332.0, "volume": 85583400, "sessions": 5, "raw_k": 7.6923076923076925, "k": 12.037786774628879, "d": 19.60374738406775, "k5": 20.266150325646894, "d5": 19.987520336261756}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 334.0, "high": 348.0, "low": 328.0, "close": 348.0, "volume": 51657200, "sessions": 3, "raw_k": 28.205128205128204, "k": 15.2991452991453, "d": 15.410302046457653, "k5": 18.515871618846447, "d5": 20.61881645771806}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 348.0, "high": 348.0, "low": 302.0, "close": 302.0, "volume": 57019900, "sessions": 4, "raw_k": 0.0, "k": 11.965811965811966, "d": 13.100914679862049, "k5": 12.863697705802968, "d5": 19.049849074563035}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 302.0, "high": 318.0, "low": 288.0, "close": 310.0, "volume": 58775000, "sessions": 5, "raw_k": 18.96551724137931, "k": 15.723548482169171, "d": 14.329501915708812, "k5": 12.97259062776304, "d5": 17.113644257493384}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 316.0, "high": 344.0, "low": 310.0, "close": 310.0, "volume": 106861600, "sessions": 4, "raw_k": 18.96551724137931, "k": 12.64367816091954, "d": 13.444346202966893, "k5": 14.765694076038903, "d5": 15.87680087081965}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 312.0, "high": 340.0, "low": 302.0, "close": 312.0, "volume": 68002800, "sessions": 5, "raw_k": 20.689655172413794, "k": 19.54022988505747, "d": 15.969152176048729, "k5": 17.365163572060123, "d5": 15.296603520102298}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 312.0, "high": 322.0, "low": 302.0, "close": 320.0, "volume": 40024600, "sessions": 5, "raw_k": 27.586206896551722, "k": 22.413793103448274, "d": 18.199233716475096, "k5": 17.241379310344826, "d5": 15.04170505840197}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 320.0, "high": 326.0, "low": 312.0, "close": 318.0, "volume": 36764600, "sessions": 5, "raw_k": 27.77777777777778, "k": 25.351213282247766, "d": 22.435078756917836, "k5": 22.796934865900383, "d5": 17.028352490421454}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 318.0, "high": 340.0, "low": 314.0, "close": 330.0, "volume": 68824900, "sessions": 5, "raw_k": 44.680851063829785, "k": 33.34827857938643, "d": 27.03776165502749, "k5": 27.940001630390476, "d5": 20.021834690946942}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 332.0, "high": 344.0, "low": 318.0, "close": 324.0, "volume": 106043600, "sessions": 5, "raw_k": 46.15384615384615, "k": 39.53749166515124, "d": 32.745661175595146, "k5": 33.377667412883845, "d5": 23.74422935831593}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 324.0, "high": 330.0, "low": 310.0, "close": 324.0, "volume": 64873600, "sessions": 5, "raw_k": 60.0, "k": 50.27823240589198, "d": 41.054667550143215, "k5": 41.23973637840108, "d5": 28.51914391958412}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 324.0, "high": 330.0, "low": 322.0, "close": 328.0, "volume": 32038400, "sessions": 5, "raw_k": 66.66666666666667, "k": 57.60683760683761, "d": 49.14085389262694, "k5": 49.05582833242408, "d5": 34.882033723999974}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 330.0, "high": 342.0, "low": 324.0, "close": 342.0, "volume": 46080100, "sessions": 5, "raw_k": 96.42857142857143, "k": 74.36507936507937, "d": 60.75004979260299, "k5": 62.785987062582805, "d5": 42.87984416333646}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 344.0, "high": 366.0, "low": 340.0, "close": 350.0, "volume": 95654700, "sessions": 4, "raw_k": 75.0, "k": 79.36507936507937, "d": 70.44566544566545, "k5": 68.84981684981685, "d5": 51.06180720722173}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 352.0, "high": 360.0, "low": 344.0, "close": 360.0, "volume": 46702100, "sessions": 4, "raw_k": 90.625, "k": 87.35119047619048, "d": 80.36044973544973, "k5": 77.74404761904762, "d5": 59.93508324845449}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 360.0, "high": 376.0, "low": 352.0, "close": 372.0, "volume": 69911000, "sessions": 5, "raw_k": 94.5945945945946, "k": 86.73986486486486, "d": 84.48537823537823, "k5": 84.66296653796654, "d5": 68.61972928036758}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 374.0, "high": 378.0, "low": 352.0, "close": 352.0, "volume": 48443000, "sessions": 5, "raw_k": 61.76470588235294, "k": 82.32810015898251, "d": 85.47305183334595, "k5": 83.68257438110379, "d5": 75.54507849010352}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 354.0, "high": 358.0, "low": 330.0, "close": 330.0, "volume": 74925900, "sessions": 5, "raw_k": 29.41176470588235, "k": 61.92368839427663, "d": 76.99721780604133, "k5": 70.27921303656598, "d5": 77.04372368490016}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 336.0, "high": 346.0, "low": 330.0, "close": 344.0, "volume": 69682100, "sessions": 5, "raw_k": 50.0, "k": 47.05882352941177, "d": 63.770204027556964, "k5": 65.27921303656598, "d5": 76.32960292224998}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 344.0, "high": 344.0, "low": 320.0, "close": 330.0, "volume": 45446100, "sessions": 5, "raw_k": 29.41176470588235, "k": 36.27450980392157, "d": 48.41900724253666, "k5": 53.036565977742455, "d5": 71.38810659398895}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 336.0, "high": 348.0, "low": 332.0, "close": 346.0, "volume": 43070300, "sessions": 5, "raw_k": 44.827586206896555, "k": 41.4131169709263, "d": 41.58215010141988, "k5": 43.08316430020284, "d5": 63.072146146436204}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 348.0, "high": 358.0, "low": 304.0, "close": 322.0, "volume": 101063800, "sessions": 5, "raw_k": 24.324324324324323, "k": 32.854558412367744, "d": 36.847395062405205, "k5": 35.595087988597115, "d5": 53.45464886793487}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 318.0, "high": 342.0, "low": 310.0, "close": 338.0, "volume": 97810500, "sessions": 5, "raw_k": 45.945945945945944, "k": 38.36595215905561, "d": 37.54454251411655, "k5": 38.90192423660984, "d5": 47.179191107943645}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 340.0, "high": 344.0, "low": 292.0, "close": 298.0, "volume": 259221400, "sessions": 5, "raw_k": 6.976744186046512, "k": 25.74900481877226, "d": 32.32317179673187, "k5": 30.297273073819138, "d5": 40.18280311539428}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 298.0, "high": 304.0, "low": 288.0, "close": 294.0, "volume": 94234400, "sessions": 3, "raw_k": 6.666666666666667, "k": 19.863118932886376, "d": 27.99269197023808, "k5": 25.748253465976, "d5": 34.725140613040985}], "weekly_count": 104, "k": 19.863118932886376, "d": 27.99269197023808, "price": 294.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:41+07:00", "quote_age_seconds": 604.7627799510956, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 25.74900481877226, "previous_d": 32.32317179673187, "cross_provisional": true, "market_cap_idr": 18462159296875, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "AWAN", "name": "PT Era Digital Media Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 515250000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "AXIO", "name": "PT Tera Data Indonusa Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 694975049316, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "AYAM", "name": "PT Janu Putra Sejahtera Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/AYAM.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/AYAM.JK/history/", "fetched_at": "2026-11-04T05:01:46.054061+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/AYAM.json.gz", "sha256": "a630739908b7be2815312a3cf4707e715afe1cb7906a34e956357d06618c8ac2", "k5": 42.91794104249366, "d5": 56.934068371855744, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 340.0, "high": 372.0, "low": 334.0, "close": 340.0, "volume": 173100200, "sessions": 5, "raw_k": 45.45454545454545, "k": 28.837536656891498, "d": 18.53007494297817, "k5": 21.1425219941349, "d5": 11.623665307943684}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 340.0, "high": 360.0, "low": 316.0, "close": 338.0, "volume": 189365700, "sessions": 5, "raw_k": 43.93939393939394, "k": 40.55066797002281, "d": 28.935853155207994, "k5": 28.330400782013687, "d5": 15.62682239328476}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 338.0, "high": 344.0, "low": 320.0, "close": 340.0, "volume": 122425000, "sessions": 4, "raw_k": 45.45454545454545, "k": 44.94949494949495, "d": 38.11256652546975, "k5": 35.181309872922775, "d5": 20.975690708572365}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 340.0, "high": 346.0, "low": 328.0, "close": 336.0, "volume": 216406500, "sessions": 5, "raw_k": 60.869565217391305, "k": 50.087834870443565, "d": 45.19599926332044, "k5": 45.595222916401035, "d5": 28.594667475252244}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 336.0, "high": 344.0, "low": 328.0, "close": 332.0, "volume": 156771400, "sessions": 3, "raw_k": 56.52173913043478, "k": 54.281949934123844, "d": 49.77309325135412, "k5": 50.44795783926219, "d5": 36.13948268094692}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 332.0, "high": 334.0, "low": 294.0, "close": 308.0, "volume": 209307100, "sessions": 5, "raw_k": 30.434782608695652, "k": 49.275362318840585, "d": 51.21504904113599, "k5": 47.44400527009223, "d5": 41.39977933613838}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 308.0, "high": 316.0, "low": 302.0, "close": 310.0, "volume": 107099400, "sessions": 3, "raw_k": 29.545454545454547, "k": 38.833992094861664, "d": 47.46376811594203, "k5": 44.56521739130435, "d5": 44.64674265799651}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 312.0, "high": 312.0, "low": 288.0, "close": 300.0, "volume": 139189500, "sessions": 4, "raw_k": 18.181818181818183, "k": 26.054018445322793, "d": 38.05445761967501, "k5": 39.11067193675889, "d5": 45.43261507076374}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 300.0, "high": 340.0, "low": 288.0, "close": 332.0, "volume": 212177000, "sessions": 5, "raw_k": 52.38095238095238, "k": 33.36940836940837, "d": 32.75247296986428, "k5": 37.41294936947111, "d5": 43.79616036137775}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 332.0, "high": 352.0, "low": 332.0, "close": 352.0, "volume": 188902700, "sessions": 4, "raw_k": 76.19047619047619, "k": 48.917748917748916, "d": 36.11372524416003, "k5": 41.346696781479395, "d5": 41.975908149821194}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 352.0, "high": 360.0, "low": 334.0, "close": 346.0, "volume": 187799100, "sessions": 5, "raw_k": 80.55555555555556, "k": 69.70899470899471, "d": 50.665383998717324, "k5": 51.37085137085137, "d5": 42.76127736997302}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 340.0, "high": 354.0, "low": 336.0, "close": 350.0, "volume": 149898000, "sessions": 5, "raw_k": 86.11111111111111, "k": 80.95238095238095, "d": 66.52637485970818, "k5": 62.683982683982684, "d5": 46.38503042850869}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 350.0, "high": 360.0, "low": 344.0, "close": 350.0, "volume": 129072600, "sessions": 5, "raw_k": 86.11111111111111, "k": 84.25925925925925, "d": 78.3068783068783, "k5": 76.26984126984128, "d5": 53.816864295125164}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 352.0, "high": 376.0, "low": 348.0, "close": 374.0, "volume": 187761700, "sessions": 5, "raw_k": 97.72727272727273, "k": 89.983164983165, "d": 85.06493506493507, "k5": 85.33910533910534, "d5": 63.40209548905201}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 380.0, "high": 408.0, "low": 376.0, "close": 390.0, "volume": 215457500, "sessions": 5, "raw_k": 85.0, "k": 89.61279461279462, "d": 87.9517396184063, "k5": 87.1010101010101, "d5": 72.55295815295815}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 390.0, "high": 424.0, "low": 382.0, "close": 422.0, "volume": 221651600, "sessions": 5, "raw_k": 98.52941176470588, "k": 93.75222816399287, "d": 91.11606258665081, "k5": 90.69578134284016, "d5": 80.41794414735591}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 438.0, "high": 464.0, "low": 428.0, "close": 458.0, "volume": 265421400, "sessions": 5, "raw_k": 96.5909090909091, "k": 93.37344028520499, "d": 92.2461543539975, "k5": 92.79174093879976, "d5": 86.43949579831933}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 458.0, "high": 470.0, "low": 440.0, "close": 456.0, "volume": 57096900, "sessions": 5, "raw_k": 92.3076923076923, "k": 95.80933772110244, "d": 94.31166872343344, "k5": 94.031057178116, "d5": 89.99173897997427}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 454.0, "high": 500.0, "low": 450.0, "close": 490.0, "volume": 79088200, "sessions": 4, "raw_k": 94.04761904761905, "k": 94.3154068154068, "d": 94.4993949405714, "k5": 93.29512644218526, "d5": 91.58294320059026}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 490.0, "high": 490.0, "low": 458.0, "close": 476.0, "volume": 133994100, "sessions": 4, "raw_k": 85.5421686746988, "k": 90.63249334333672, "d": 93.58574595994865, "k5": 93.40356017712503, "d5": 92.84345321581324}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 476.0, "high": 498.0, "low": 468.0, "close": 488.0, "volume": 115896200, "sessions": 5, "raw_k": 92.6829268292683, "k": 90.75757151719539, "d": 91.90182389197963, "k5": 92.23426319003751, "d5": 93.15114958525271}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 488.0, "high": 505.0, "low": 472.0, "close": 478.0, "volume": 96490300, "sessions": 5, "raw_k": 83.22981366459628, "k": 87.15163638952113, "d": 89.51390041668441, "k5": 89.56204410477494, "d5": 92.50521021844774}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 478.0, "high": 555.0, "low": 464.0, "close": 500.0, "volume": 140660600, "sessions": 5, "raw_k": 73.42995169082126, "k": 83.1142307282286, "d": 87.00781287831505, "k5": 85.78649598140073, "d5": 90.8562979791047}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 500.0, "high": 515.0, "low": 480.0, "close": 500.0, "volume": 123489200, "sessions": 5, "raw_k": 69.27374301675978, "k": 75.31116945739244, "d": 81.85901219171406, "k5": 80.83172077522889, "d5": 88.36361684571342}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 498.0, "high": 510.0, "low": 484.0, "close": 505.0, "volume": 103390300, "sessions": 5, "raw_k": 71.09826589595376, "k": 71.26732020117826, "d": 76.5642401289331, "k5": 77.94294021947988, "d5": 85.27149285418439}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 505.0, "high": 540.0, "low": 498.0, "close": 520.0, "volume": 96192900, "sessions": 5, "raw_k": 72.44094488188976, "k": 70.93765126486777, "d": 72.50538030781281, "k5": 73.89454383000417, "d5": 81.60354898217773}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 520.0, "high": 520.0, "low": 434.0, "close": 460.0, "volume": 132782900, "sessions": 5, "raw_k": 21.487603305785125, "k": 55.00893802787621, "d": 65.73796983130741, "k5": 61.54610175824193, "d5": 76.00036051287113}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 458.0, "high": 490.0, "low": 434.0, "close": 490.0, "volume": 149281100, "sessions": 5, "raw_k": 46.28099173553719, "k": 46.73651330773736, "d": 57.56103420016044, "k5": 56.11630976718512, "d5": 70.066323270028}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 494.0, "high": 500.0, "low": 464.0, "close": 482.0, "volume": 183972600, "sessions": 5, "raw_k": 39.66942148760331, "k": 35.812672176308546, "d": 45.85270783730738, "k5": 50.19544546135383, "d5": 63.93906820725299}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 482.0, "high": 496.0, "low": 468.0, "close": 476.0, "volume": 88784500, "sessions": 3, "raw_k": 34.710743801652896, "k": 40.22038567493113, "d": 40.92319038632568, "k5": 42.91794104249366, "d5": 56.934068371855744}], "weekly_count": 104, "k": 40.22038567493113, "d": 40.92319038632568, "price": 476.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:46:52+07:00", "quote_age_seconds": 894.0582029819489, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 35.812672176308546, "previous_d": 45.85270783730738, "cross_provisional": true, "market_cap_idr": 1960000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "AYLS", "name": "PT Arkayana Lestari Grup Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 150202497070, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BABP", "name": "PT Bank MNC Internasional Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 924300972656, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BABY", "name": "PT Multitrend Indo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 425369135986, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BACA", "name": "PT Bank Capital Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BACA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BACA.JK/history/", "fetched_at": "2026-11-04T05:01:46.352451+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BACA.json.gz", "sha256": "dde6062871f9a78f00a442b31c650ba91394a0f5136451a1c5654c67bb0a681e", "k5": 8.63344407530454, "d5": 14.24498455440928, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 130.0, "high": 152.0, "low": 128.0, "close": 144.0, "volume": 25581200, "sessions": 5, "raw_k": 44.18604651162791, "k": 20.32431665074981, "d": 11.28664093951892, "k5": 14.412715950511332, "d5": 7.296718037365261}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 145.0, "high": 158.0, "low": 136.0, "close": 140.0, "volume": 12677900, "sessions": 5, "raw_k": 34.883720930232556, "k": 29.50124323533714, "d": 19.07110302054488, "k5": 20.246602993700698, "d5": 10.005746193041219}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 141.0, "high": 144.0, "low": 134.0, "close": 137.0, "volume": 7126200, "sessions": 4, "raw_k": 31.57894736842105, "k": 36.882904936760504, "d": 28.902821607615817, "k5": 25.48712365018061, "d5": 14.0918247165723}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 136.0, "high": 145.0, "low": 132.0, "close": 136.0, "volume": 6218000, "sessions": 5, "raw_k": 33.333333333333336, "k": 33.26533387732898, "d": 33.216494016475544, "k5": 30.683202081553155, "d5": 19.339001279319064}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 136.0, "high": 137.0, "low": 131.0, "close": 132.0, "volume": 4378100, "sessions": 3, "raw_k": 21.21212121212121, "k": 28.70813397129187, "d": 32.952124261793784, "k5": 33.03883387114721, "d5": 24.7736957094186}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 132.0, "high": 135.0, "low": 116.0, "close": 124.0, "volume": 12285800, "sessions": 5, "raw_k": 19.047619047619047, "k": 24.53102453102453, "d": 28.834830793215122, "k5": 28.01114837834544, "d5": 27.493382194985422}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 126.0, "high": 127.0, "low": 113.0, "close": 122.0, "volume": 3405000, "sessions": 3, "raw_k": 20.0, "k": 20.086580086580085, "d": 24.441912862965495, "k5": 25.03440419229893, "d5": 28.45094243470507}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 122.0, "high": 125.0, "low": 100.0, "close": 104.0, "volume": 11647900, "sessions": 4, "raw_k": 6.896551724137931, "k": 15.31472359058566, "d": 19.977442736063427, "k5": 20.097925063442304, "d5": 27.37310271735741}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 91.0, "high": 112.0, "low": 91.0, "close": 110.0, "volume": 9752200, "sessions": 5, "raw_k": 28.35820895522388, "k": 18.41825355978727, "d": 17.939852412317673, "k5": 19.102900187820413, "d5": 25.05704233861086}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 110.0, "high": 120.0, "low": 110.0, "close": 114.0, "volume": 6017800, "sessions": 4, "raw_k": 34.32835820895522, "k": 23.194372962772345, "d": 18.975783371048426, "k5": 21.726147587187217, "d5": 22.794505081818862}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 114.0, "high": 118.0, "low": 104.0, "close": 105.0, "volume": 3154600, "sessions": 5, "raw_k": 20.895522388059703, "k": 27.860696517412936, "d": 23.15777434665752, "k5": 22.095728255275347, "d5": 21.611421057204844}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 105.0, "high": 109.0, "low": 97.0, "close": 101.0, "volume": 6232600, "sessions": 5, "raw_k": 18.51851851851852, "k": 24.580799705177814, "d": 25.21195639512103, "k5": 21.79943195897905, "d5": 20.964426610540865}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 101.0, "high": 105.0, "low": 99.0, "close": 103.0, "volume": 3585800, "sessions": 5, "raw_k": 22.22222222222222, "k": 20.54542104293348, "d": 24.32897242184141, "k5": 24.86456605859591, "d5": 21.917754809571587}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 103.0, "high": 134.0, "low": 99.0, "close": 121.0, "volume": 99873700, "sessions": 5, "raw_k": 65.21739130434783, "k": 35.319377348362856, "d": 26.815199365491384, "k5": 32.2364025284207, "d5": 24.544455277691647}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 125.0, "high": 129.0, "low": 111.0, "close": 113.0, "volume": 24715500, "sessions": 5, "raw_k": 50.0, "k": 45.81320450885668, "d": 33.89266763338434, "k5": 35.37073088662966, "d5": 27.273371937580134}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 113.0, "high": 120.0, "low": 111.0, "close": 115.0, "volume": 8294400, "sessions": 5, "raw_k": 55.81395348837209, "k": 57.010448264239976, "d": 46.047676707153165, "k5": 42.35441710669213, "d5": 31.325109707863486}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 116.0, "high": 120.0, "low": 115.0, "close": 120.0, "volume": 10191200, "sessions": 5, "raw_k": 67.44186046511628, "k": 57.751937984496124, "d": 53.52519691919759, "k5": 52.13908549601168, "d5": 37.393040415270015}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 119.0, "high": 121.0, "low": 114.0, "close": 117.0, "volume": 5764100, "sessions": 5, "raw_k": 60.46511627906977, "k": 61.24031007751938, "d": 58.66756544208516, "k5": 59.78766430738119, "d5": 44.37766006502707}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 116.0, "high": 118.0, "low": 115.0, "close": 118.0, "volume": 5271600, "sessions": 4, "raw_k": 56.75675675675676, "k": 61.554577833647606, "d": 60.18227529855437, "k5": 58.095537397862984, "d5": 49.54948703891553}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 118.0, "high": 126.0, "low": 114.0, "close": 119.0, "volume": 12549500, "sessions": 4, "raw_k": 59.45945945945946, "k": 58.893777498428655, "d": 60.562888469865214, "k5": 59.98742928975487, "d5": 54.47282671954057}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 118.0, "high": 127.0, "low": 117.0, "close": 120.0, "volume": 13932600, "sessions": 5, "raw_k": 62.16216216216216, "k": 59.45945945945946, "d": 59.96927159717857, "k5": 61.25707102451288, "d5": 58.25335750310472}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 120.0, "high": 122.0, "low": 116.0, "close": 118.0, "volume": 8178500, "sessions": 5, "raw_k": 54.285714285714285, "k": 58.63577863577863, "d": 58.99633853122225, "k5": 58.625841788632485, "d5": 59.55070876162888}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 117.0, "high": 121.0, "low": 116.0, "close": 119.0, "volume": 9357300, "sessions": 5, "raw_k": 57.142857142857146, "k": 57.86357786357786, "d": 58.652938652938644, "k5": 57.96138996138997, "d5": 59.18545389243063}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 119.0, "high": 119.0, "low": 113.0, "close": 113.0, "volume": 6285500, "sessions": 5, "raw_k": 11.11111111111111, "k": 40.84656084656085, "d": 52.44863911530578, "k5": 48.832260832260836, "d5": 57.332798579310214}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 113.0, "high": 114.0, "low": 108.0, "close": 109.0, "volume": 5189100, "sessions": 5, "raw_k": 5.2631578947368425, "k": 24.505708716235034, "d": 41.07194914212458, "k5": 37.99300051931631, "d5": 52.9339128252225}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 109.0, "high": 112.0, "low": 107.0, "close": 109.0, "volume": 2165700, "sessions": 5, "raw_k": 10.0, "k": 8.791423001949317, "d": 24.7145641882484, "k5": 27.560568086883876, "d5": 46.194612237696695}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 109.0, "high": 109.0, "low": 91.0, "close": 91.0, "volume": 7419600, "sessions": 5, "raw_k": 0.0, "k": 5.087719298245614, "d": 12.794950338809988, "k5": 16.703425229741022, "d5": 37.8101289259184}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 93.0, "high": 97.0, "low": 85.0, "close": 95.0, "volume": 6188900, "sessions": 5, "raw_k": 23.80952380952381, "k": 11.26984126984127, "d": 8.3829945233454, "k5": 10.036758563074352, "d5": 28.22520264625528}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 94.0, "high": 96.0, "low": 86.0, "close": 86.0, "volume": 6489200, "sessions": 5, "raw_k": 2.380952380952381, "k": 8.73015873015873, "d": 8.362573099415204, "k5": 8.290726817042607, "d5": 20.116895843211633}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 86.0, "high": 90.0, "low": 84.0, "close": 87.0, "volume": 2578900, "sessions": 3, "raw_k": 6.976744186046512, "k": 11.055740125507567, "d": 10.35191337516919, "k5": 8.63344407530454, "d5": 14.24498455440928}], "weekly_count": 104, "k": 11.055740125507567, "d": 10.35191337516919, "price": 87.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:41:32+07:00", "quote_age_seconds": 1214.3558421134949, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 8.73015873015873, "previous_d": 8.362573099415204, "cross_provisional": true, "market_cap_idr": 1715960015625, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "BACH", "name": "PT Bach Multi Global Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 906743444824, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BAIK", "name": "PT Bersama Mencapai Puncak Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BAJA", "name": "PT Saranacentral Bajatama Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 410400000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BALI", "name": "PT Bali Towerindo Sentra Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BALI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BALI.JK/history/", "fetched_at": "2026-11-04T05:01:46.658290+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BALI.json.gz", "sha256": "1bcdf513067cc4768e7ec8ade25d0650bc890da8b97f77ef44a830d9037b580e", "k5": 27.793880837359097, "d5": 32.58400429414922, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1325.0, "high": 1395.0, "low": 1280.0, "close": 1335.0, "volume": 77400, "sessions": 5, "raw_k": 32.97872340425532, "k": 36.276409813368204, "d": 34.26897140779983, "k5": 33.42052214701373, "d5": 30.297188126191116}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1340.0, "high": 1340.0, "low": 1260.0, "close": 1275.0, "volume": 27300, "sessions": 5, "raw_k": 20.21276595744681, "k": 32.70224786633009, "d": 35.257650352851506, "k5": 32.714873899654165, "d5": 30.79806374436335}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1270.0, "high": 1300.0, "low": 1240.0, "close": 1270.0, "volume": 22000, "sessions": 4, "raw_k": 21.428571428571427, "k": 24.873353596757852, "d": 31.284003758818717, "k5": 30.09411336522457, "d5": 31.074908220824426}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1270.0, "high": 1290.0, "low": 1230.0, "close": 1250.0, "volume": 19100, "sessions": 5, "raw_k": 31.818181818181817, "k": 24.486506401400018, "d": 27.354035954829317, "k5": 30.2706993691487, "d5": 31.548432832262854}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1245.0, "high": 1285.0, "low": 1205.0, "close": 1265.0, "volume": 20000, "sessions": 3, "raw_k": 35.714285714285715, "k": 29.65367965367965, "d": 26.337846550612507, "k5": 28.430505664548217, "d5": 30.98614288911788}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1230.0, "high": 1250.0, "low": 1180.0, "close": 1250.0, "volume": 19800, "sessions": 5, "raw_k": 31.818181818181817, "k": 33.116883116883116, "d": 29.085689723987596, "k5": 28.198397347333515, "d5": 29.941717929181834}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1245.0, "high": 1245.0, "low": 1180.0, "close": 1225.0, "volume": 10800, "sessions": 3, "raw_k": 20.454545454545453, "k": 29.32900432900433, "d": 30.6998556998557, "k5": 28.246753246753247, "d5": 29.04809379860165}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1150.0, "high": 1275.0, "low": 1115.0, "close": 1165.0, "volume": 19100, "sessions": 4, "raw_k": 17.54385964912281, "k": 23.27219564061669, "d": 28.572694362168047, "k5": 27.46981089086352, "d5": 28.523233303729437}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1165.0, "high": 1270.0, "low": 1090.0, "close": 1210.0, "volume": 59600, "sessions": 5, "raw_k": 39.34426229508197, "k": 25.78088913291674, "d": 26.127363034179254, "k5": 28.975026986243552, "d5": 28.26409882714841}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1260.0, "high": 1275.0, "low": 1175.0, "close": 1205.0, "volume": 36800, "sessions": 4, "raw_k": 37.704918032786885, "k": 31.53101332566389, "d": 26.861366033065774, "k5": 29.37315344994379, "d5": 28.452628384227523}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1205.0, "high": 1475.0, "low": 1160.0, "close": 1245.0, "volume": 156200, "sessions": 5, "raw_k": 40.25974025974026, "k": 39.10297352920304, "d": 32.138291995927894, "k5": 31.06146513825548, "d5": 29.025241942411917}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1225.0, "high": 1350.0, "low": 1150.0, "close": 1220.0, "volume": 46400, "sessions": 5, "raw_k": 33.76623376623377, "k": 37.24363068625364, "d": 35.95920584704019, "k5": 33.723802800593134, "d5": 30.120651853179897}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1240.0, "high": 1365.0, "low": 1185.0, "close": 1255.0, "volume": 103700, "sessions": 5, "raw_k": 42.857142857142854, "k": 38.96103896103896, "d": 38.43588105883188, "k5": 38.78645944219714, "d5": 32.38398156344662}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1250.0, "high": 1250.0, "low": 1215.0, "close": 1235.0, "volume": 24600, "sessions": 5, "raw_k": 37.66233766233766, "k": 38.095238095238095, "d": 38.09996924751023, "k5": 38.45007451564829, "d5": 34.27899106932757}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1245.0, "high": 1255.0, "low": 1210.0, "close": 1215.0, "volume": 15200, "sessions": 5, "raw_k": 32.467532467532465, "k": 37.662337662337656, "d": 38.239538239538234, "k5": 37.40259740259741, "d5": 35.88487985985829}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1215.0, "high": 1245.0, "low": 1170.0, "close": 1235.0, "volume": 6500, "sessions": 5, "raw_k": 37.66233766233766, "k": 35.93073593073593, "d": 37.229437229437224, "k5": 36.883116883116884, "d5": 37.04921020883057}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1240.0, "high": 1240.0, "low": 1200.0, "close": 1210.0, "volume": 19200, "sessions": 5, "raw_k": 31.16883116883117, "k": 33.76623376623377, "d": 35.78643578643578, "k5": 36.36363636363636, "d5": 37.57717692143922}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1210.0, "high": 1230.0, "low": 1200.0, "close": 1205.0, "volume": 15100, "sessions": 5, "raw_k": 29.87012987012987, "k": 32.9004329004329, "d": 34.1991341991342, "k5": 33.76623376623377, "d5": 36.57313178624654}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1200.0, "high": 1360.0, "low": 1200.0, "close": 1255.0, "volume": 342800, "sessions": 4, "raw_k": 32.30769230769231, "k": 31.115551115551114, "d": 32.59407259407259, "k5": 32.6953046953047, "d5": 35.42217782217782}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1275.0, "high": 1365.0, "low": 1230.0, "close": 1260.0, "volume": 70600, "sessions": 4, "raw_k": 33.84615384615385, "k": 32.00799200799201, "d": 32.00799200799201, "k5": 32.97102897102897, "d5": 34.53586413586414}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1280.0, "high": 1575.0, "low": 1250.0, "close": 1295.0, "volume": 626300, "sessions": 5, "raw_k": 34.11764705882353, "k": 33.4238310708899, "d": 32.18245806481101, "k5": 32.262090850326146, "d5": 33.61165892930599}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1295.0, "high": 1480.0, "low": 1245.0, "close": 1425.0, "volume": 246300, "sessions": 5, "raw_k": 62.96296296296296, "k": 43.64225462264678, "d": 36.35802590050957, "k5": 38.6209172091525, "d5": 34.06311509840922}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1410.0, "high": 1415.0, "low": 1250.0, "close": 1310.0, "volume": 33500, "sessions": 5, "raw_k": 34.5679012345679, "k": 43.88283708545146, "d": 40.31630759299605, "k5": 39.560471482040114, "d5": 35.221962641570485}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1260.0, "high": 1340.0, "low": 1260.0, "close": 1305.0, "volume": 106200, "sessions": 5, "raw_k": 33.333333333333336, "k": 43.62139917695473, "d": 43.71549696168432, "k5": 39.76559968716832, "d5": 36.63602163994321}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1300.0, "high": 1420.0, "low": 1260.0, "close": 1330.0, "volume": 175900, "sessions": 5, "raw_k": 39.50617283950617, "k": 35.80246913580247, "d": 41.10223513273622, "k5": 40.89760348583878, "d5": 38.22133654290517}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1330.0, "high": 1660.0, "low": 1285.0, "close": 1375.0, "volume": 240100, "sessions": 5, "raw_k": 38.04347826086956, "k": 36.960994811236354, "d": 38.79495437466452, "k5": 41.68276972624799, "d5": 40.10547231808954}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1360.0, "high": 1425.0, "low": 1200.0, "close": 1200.0, "volume": 30700, "sessions": 5, "raw_k": 0.0, "k": 25.849883700125247, "d": 32.87111588238802, "k5": 29.09017713365539, "d5": 38.19932430299012}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1200.0, "high": 1395.0, "low": 1120.0, "close": 1380.0, "volume": 106600, "sessions": 5, "raw_k": 48.148148148148145, "k": 28.73054213633924, "d": 30.51380688256695, "k5": 31.806226516371442, "d5": 36.64847530985638}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1330.0, "high": 1500.0, "low": 1220.0, "close": 1320.0, "volume": 91000, "sessions": 5, "raw_k": 37.03703703703704, "k": 28.395061728395063, "d": 27.658495854953184, "k5": 32.54696725711218, "d5": 35.20474882384516}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1295.0, "high": 1400.0, "low": 1195.0, "close": 1205.0, "volume": 22400, "sessions": 3, "raw_k": 15.74074074074074, "k": 33.641975308641975, "d": 30.25585972445876, "k5": 27.793880837359097, "d5": 32.58400429414922}], "weekly_count": 104, "k": 33.641975308641975, "d": 30.25585972445876, "price": 1205.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:45:17+07:00", "quote_age_seconds": 989.6618630886078, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 28.395061728395063, "previous_d": 27.658495854953184, "cross_provisional": true, "market_cap_idr": 5114970288086, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BANK", "name": "PT Bank Aladin Syariah Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BANK.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BANK.JK/history/", "fetched_at": "2026-11-04T05:01:46.951565+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BANK.json.gz", "sha256": "fbcbb351d3835b0ed5abe4fae44d64a8fd0581d24b986bf19ebb0d218384d403", "k5": 9.514468995010692, "d5": 10.263563951920958, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 500.0, "high": 560.0, "low": 490.0, "close": 540.0, "volume": 2207700, "sessions": 5, "raw_k": 53.06122448979592, "k": 39.62785114045618, "d": 24.986834368688804, "k5": 24.866671570844765, "d5": 10.634810913256148}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 540.0, "high": 615.0, "low": 500.0, "close": 560.0, "volume": 7036200, "sessions": 5, "raw_k": 66.66666666666667, "k": 51.065759637188215, "d": 37.80844918004867, "k5": 37.58462028879349, "d5": 17.49061001553889}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 560.0, "high": 620.0, "low": 550.0, "close": 580.0, "volume": 3516300, "sessions": 4, "raw_k": 80.95238095238095, "k": 66.89342403628119, "d": 52.52901160464186, "k5": 53.30052020808323, "d5": 27.716102418870868}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 580.0, "high": 640.0, "low": 560.0, "close": 600.0, "volume": 6182400, "sessions": 5, "raw_k": 82.6086956521739, "k": 76.74258109040717, "d": 64.90058825462553, "k5": 63.35167110322389, "d5": 38.72913592560072}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 595.0, "high": 600.0, "low": 464.0, "close": 486.0, "volume": 3437200, "sessions": 3, "raw_k": 33.04347826086956, "k": 65.53485162180813, "d": 69.72361891616549, "k5": 63.2664892043774, "d5": 48.47399447506456}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 488.0, "high": 488.0, "low": 292.0, "close": 304.0, "volume": 13301800, "sessions": 5, "raw_k": 3.4482758620689653, "k": 39.70014992503748, "d": 60.659194212417596, "k5": 53.34389947883201, "d5": 54.169440056662005}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 306.0, "high": 324.0, "low": 238.0, "close": 238.0, "volume": 348664100, "sessions": 3, "raw_k": 0.0, "k": 12.16391804097951, "d": 39.13297319594171, "k5": 40.01056614549868, "d5": 54.654629228003046}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 238.0, "high": 250.0, "low": 214.0, "close": 240.0, "volume": 46457100, "sessions": 4, "raw_k": 6.103286384976526, "k": 3.1838540823484975, "d": 18.349307349455163, "k5": 25.040747232017793, "d5": 49.002674632789955}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 240.0, "high": 296.0, "low": 232.0, "close": 282.0, "volume": 26018000, "sessions": 5, "raw_k": 15.96244131455399, "k": 7.355242566510172, "d": 7.567671563279394, "k5": 11.711496364493808, "d5": 38.67463968504394}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 280.0, "high": 300.0, "low": 268.0, "close": 284.0, "volume": 24949700, "sessions": 4, "raw_k": 16.431924882629108, "k": 12.832550860719875, "d": 7.790549169859514, "k5": 8.389185688845718, "d5": 27.6991789819376}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 284.0, "high": 316.0, "low": 256.0, "close": 270.0, "volume": 520201800, "sessions": 5, "raw_k": 13.145539906103286, "k": 15.179968701095461, "d": 11.78925404277517, "k5": 10.328638497652582, "d5": 19.096126785701717}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 276.0, "high": 278.0, "low": 244.0, "close": 276.0, "volume": 24542600, "sessions": 5, "raw_k": 14.553990610328638, "k": 14.710485133020343, "d": 14.241001564945227, "k5": 13.23943661971831, "d5": 13.741900880545643}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 276.0, "high": 292.0, "low": 266.0, "close": 276.0, "volume": 23571900, "sessions": 5, "raw_k": 14.553990610328638, "k": 14.08450704225352, "d": 14.658320292123108, "k5": 14.929577464788732, "d5": 11.71966692709983}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 276.0, "high": 308.0, "low": 270.0, "close": 300.0, "volume": 21571200, "sessions": 5, "raw_k": 22.27979274611399, "k": 17.129257988923754, "d": 15.308083388065873, "k5": 16.193047751100732, "d5": 12.615977204421215}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 308.0, "high": 314.0, "low": 286.0, "close": 288.0, "volume": 18496500, "sessions": 5, "raw_k": 27.00729927007299, "k": 21.280360875505206, "d": 17.49804196889416, "k5": 18.30812262858951, "d5": 14.599764592369974}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 290.0, "high": 290.0, "low": 274.0, "close": 280.0, "volume": 18701400, "sessions": 5, "raw_k": 60.0, "k": 36.42903067206233, "d": 24.946216512163762, "k5": 27.679014647368852, "d5": 18.069839822313227}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 280.0, "high": 282.0, "low": 268.0, "close": 270.0, "volume": 17962100, "sessions": 5, "raw_k": 54.90196078431372, "k": 47.30308668479557, "d": 35.0041594107877, "k5": 35.748608682165866, "d5": 22.571674234802735}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 272.0, "high": 278.0, "low": 266.0, "close": 268.0, "volume": 8243200, "sessions": 5, "raw_k": 42.857142857142854, "k": 52.58636788048553, "d": 45.43949507911449, "k5": 41.40923913152871, "d5": 27.867606568150734}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 268.0, "high": 276.0, "low": 266.0, "close": 270.0, "volume": 5866300, "sessions": 4, "raw_k": 36.111111111111114, "k": 44.623404917522556, "d": 48.17095316093455, "k5": 44.175502804528136, "d5": 33.46409757883622}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 276.0, "high": 276.0, "low": 266.0, "close": 276.0, "volume": 7398100, "sessions": 4, "raw_k": 44.44444444444444, "k": 41.13756613756613, "d": 46.1157796451914, "k5": 47.662931839402425, "d5": 39.3350594209988}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 278.0, "high": 338.0, "low": 272.0, "close": 274.0, "volume": 100445200, "sessions": 5, "raw_k": 31.914893617021278, "k": 37.49014972419228, "d": 41.08370692642699, "k5": 42.04591056280668, "d5": 42.20843860408637}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 274.0, "high": 274.0, "low": 256.0, "close": 260.0, "volume": 23639900, "sessions": 5, "raw_k": 4.878048780487805, "k": 27.07912894731784, "d": 35.23561493635875, "k5": 32.041128162041495, "d5": 41.466942500061485}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 260.0, "high": 266.0, "low": 254.0, "close": 254.0, "volume": 10923500, "sessions": 5, "raw_k": 0.0, "k": 12.264314132503026, "d": 25.611197601337718, "k5": 23.469699590612926, "d5": 37.87903459187833}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 254.0, "high": 254.0, "low": 230.0, "close": 234.0, "volume": 16960100, "sessions": 5, "raw_k": 3.7037037037037037, "k": 2.860584161397169, "d": 14.068009080406013, "k5": 16.988218109131445, "d5": 32.44157765279899}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 234.0, "high": 248.0, "low": 216.0, "close": 240.0, "volume": 12957600, "sessions": 5, "raw_k": 19.672131147540984, "k": 7.791944950414895, "d": 7.638947748105029, "k5": 12.033755449750753, "d5": 25.31574237486866}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 240.0, "high": 250.0, "low": 238.0, "close": 242.0, "volume": 5707900, "sessions": 5, "raw_k": 21.311475409836067, "k": 14.895770087026918, "d": 8.516099732946328, "k5": 9.913071808313713, "d5": 18.889174623970067}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 244.0, "high": 248.0, "low": 204.0, "close": 204.0, "volume": 6662900, "sessions": 5, "raw_k": 0.0, "k": 13.66120218579235, "d": 12.116305741078053, "k5": 8.937462052216151, "d5": 14.268441402005}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 190.0, "high": 199.0, "low": 177.0, "close": 188.0, "volume": 5598100, "sessions": 5, "raw_k": 6.832298136645963, "k": 9.381257848827344, "d": 12.646076707215537, "k5": 10.303921679545343, "d5": 11.63528581979148}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 188.0, "high": 193.0, "low": 163.0, "close": 190.0, "volume": 12875100, "sessions": 5, "raw_k": 15.428571428571429, "k": 7.420289855072464, "d": 10.15424996323072, "k5": 12.648895224518888, "d5": 10.76742124286897}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 178.0, "high": 194.0, "low": 165.0, "close": 170.0, "volume": 3219700, "sessions": 3, "raw_k": 4.0, "k": 8.753623188405797, "d": 8.518390297435202, "k5": 9.514468995010692, "d5": 10.263563951920958}], "weekly_count": 104, "k": 8.753623188405797, "d": 8.518390297435202, "price": 170.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:42:22+07:00", "quote_age_seconds": 1164.9548408985138, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 7.420289855072464, "previous_d": 10.15424996323072, "cross_provisional": true, "market_cap_idr": 2838548974609, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": true}, {"ticker": "BAPA", "name": "PT Bekasi Asri Pemula Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 57575250183, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BAPI", "name": "PT Bhakti Agung Propertindo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 89471679688, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BATA", "name": "SEPATU BATA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BATR", "name": "PT Benteng Api Technic Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BAUT", "name": "PT Mitra Angkasa Sejahtera Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 120004577637, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BAYU", "name": "PT Bayu Buana Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 429163265533, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BBCA", "name": "PT Bank Central Asia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BBCA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BBCA.JK/history/", "fetched_at": "2026-11-04T05:01:47.277252+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BBCA.json.gz", "sha256": "28ee182976d55ac2526edd83bd615f1bbf7ac70f8fe8bcbd0ca887754777d280", "k5": 8.301963439404197, "d5": 12.844626731123048, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 6650.0, "high": 6800.0, "low": 6425.0, "close": 6425.0, "volume": 571089900, "sessions": 5, "raw_k": 5.454545454545454, "k": 13.987493987493986, "d": 16.902356902356903, "k5": 16.551226551226552, "d5": 24.992784992784994}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 6450.0, "high": 6575.0, "low": 6050.0, "close": 6050.0, "volume": 876179500, "sessions": 5, "raw_k": 0.0, "k": 9.225589225589225, "d": 13.857623857623857, "k5": 12.106782106782108, "d5": 20.547474747474748}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 6025.0, "high": 6075.0, "low": 5800.0, "close": 5850.0, "volume": 926810600, "sessions": 4, "raw_k": 3.1746031746031744, "k": 2.8763828763828765, "d": 8.696488696488695, "k5": 9.027417027417027, "d5": 16.443434343434344}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 5800.0, "high": 6425.0, "low": 5800.0, "close": 6175.0, "volume": 918813700, "sessions": 5, "raw_k": 27.77777777777778, "k": 10.317460317460318, "d": 7.473144139810806, "k5": 11.725829725829726, "d5": 14.085425685425685}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 6225.0, "high": 6275.0, "low": 6025.0, "close": 6100.0, "volume": 381035300, "sessions": 3, "raw_k": 24.0, "k": 18.31746031746032, "d": 10.50376783710117, "k5": 12.081385281385282, "d5": 12.298528138528138}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 5950.0, "high": 6200.0, "low": 5825.0, "close": 5900.0, "volume": 1088581400, "sessions": 5, "raw_k": 8.51063829787234, "k": 20.09613869188337, "d": 16.243686442268004, "k5": 12.69260385005066, "d5": 11.526803598292961}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 5950.0, "high": 6175.0, "low": 5700.0, "close": 5700.0, "volume": 1502365900, "sessions": 3, "raw_k": 0.0, "k": 10.836879432624114, "d": 16.416826147322602, "k5": 12.69260385005066, "d5": 11.64396794694667}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 5750.0, "high": 5875.0, "low": 5075.0, "close": 5075.0, "volume": 1822309000, "sessions": 4, "raw_k": 0.0, "k": 2.8368794326241136, "d": 11.256632519043867, "k5": 12.057683215130023, "d5": 12.25002118448927}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 4950.0, "high": 6100.0, "low": 4820.0, "close": 5925.0, "volume": 3184261900, "sessions": 5, "raw_k": 54.433497536945815, "k": 18.14449917898194, "d": 10.606086014743388, "k5": 17.38882716696363, "d5": 13.38262067271605}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 6100.0, "high": 6550.0, "low": 6050.0, "close": 6300.0, "volume": 1546974100, "sessions": 4, "raw_k": 74.74747474747475, "k": 43.06032409480685, "d": 21.347234235470967, "k5": 27.538322116458584, "d5": 16.474008039730712}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 6400.0, "high": 6400.0, "low": 5900.0, "close": 6175.0, "volume": 844206000, "sessions": 5, "raw_k": 77.20797720797721, "k": 68.79631649746592, "d": 43.3337132570849, "k5": 41.277789898479554, "d5": 22.19104524941649}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 6175.0, "high": 6200.0, "low": 5550.0, "close": 6050.0, "volume": 1100333300, "sessions": 5, "raw_k": 71.09826589595376, "k": 74.35123928380192, "d": 62.069293292024895, "k5": 55.49744307767031, "d5": 30.752013094940423}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 6050.0, "high": 6325.0, "low": 5975.0, "close": 6175.0, "volume": 832486700, "sessions": 5, "raw_k": 78.32369942196532, "k": 75.54331417529876, "d": 72.89695665218886, "k5": 71.16218296206337, "d5": 42.57291304432709}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 6150.0, "high": 6500.0, "low": 6075.0, "close": 6475.0, "volume": 889554600, "sessions": 5, "raw_k": 95.66473988439306, "k": 81.69556840077071, "d": 77.19670728662379, "k5": 79.40843143155283, "d5": 54.97683389724493}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 6525.0, "high": 6625.0, "low": 6125.0, "close": 6275.0, "volume": 954893700, "sessions": 5, "raw_k": 80.60941828254848, "k": 84.8659525296356, "d": 80.7016117019017, "k5": 80.58082013856756, "d5": 65.58533350166672}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 6225.0, "high": 6450.0, "low": 6125.0, "close": 6325.0, "volume": 676280400, "sessions": 5, "raw_k": 83.37950138504155, "k": 86.55121985066103, "d": 84.37091359368911, "k5": 81.81512497398043, "d5": 73.6928005167669}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 6300.0, "high": 6500.0, "low": 6275.0, "close": 6375.0, "volume": 501427700, "sessions": 5, "raw_k": 86.14958448753463, "k": 83.37950138504155, "d": 84.93222458844606, "k5": 84.82538869229661, "d5": 79.55838963969215}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 6400.0, "high": 6450.0, "low": 6200.0, "close": 6350.0, "volume": 428495500, "sessions": 5, "raw_k": 84.7645429362881, "k": 84.7645429362881, "d": 84.89842139066356, "k5": 86.11355739516117, "d5": 82.54866452631173}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 6375.0, "high": 6475.0, "low": 6300.0, "close": 6450.0, "volume": 351484600, "sessions": 4, "raw_k": 83.72093023255815, "k": 84.87835255212696, "d": 84.34079895781888, "k5": 83.72479546479418, "d5": 83.41193733296}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 6450.0, "high": 6525.0, "low": 6325.0, "close": 6475.0, "volume": 384412700, "sessions": 4, "raw_k": 86.04651162790698, "k": 84.84399493225108, "d": 84.82896347355538, "k5": 84.81221413386588, "d5": 84.25821613201965}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 6450.0, "high": 6850.0, "low": 6400.0, "close": 6700.0, "volume": 656057400, "sessions": 5, "raw_k": 88.46153846153847, "k": 86.0763267740012, "d": 85.26622475279308, "k5": 85.82862154916526, "d5": 85.06091544705662}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 6750.0, "high": 6775.0, "low": 6250.0, "close": 6325.0, "volume": 751362600, "sessions": 5, "raw_k": 40.0, "k": 71.50268336314848, "d": 80.80766835646692, "k5": 76.59870465165834, "d5": 83.41557863892896}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 6325.0, "high": 6575.0, "low": 6225.0, "close": 6300.0, "volume": 624348500, "sessions": 5, "raw_k": 29.032258064516128, "k": 52.497932175351536, "d": 70.02564743750041, "k5": 65.45224767730394, "d5": 79.28331669535751}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 6300.0, "high": 6300.0, "low": 6175.0, "close": 6250.0, "volume": 425047400, "sessions": 5, "raw_k": 17.24137931034483, "k": 28.75787912495365, "d": 50.91949822115122, "k5": 52.15633749286128, "d5": 72.96962510097094}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 6225.0, "high": 6250.0, "low": 5975.0, "close": 6100.0, "volume": 733191900, "sessions": 5, "raw_k": 14.285714285714286, "k": 20.18645055352508, "d": 33.81408728461009, "k5": 37.80417802442274, "d5": 63.56801787908231}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 6100.0, "high": 6200.0, "low": 5975.0, "close": 6050.0, "volume": 604998600, "sessions": 5, "raw_k": 8.571428571428571, "k": 13.366174055829228, "d": 20.770167911435987, "k5": 21.82615604640076, "d5": 50.76752477852941}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 6050.0, "high": 6125.0, "low": 5175.0, "close": 5175.0, "volume": 1732846500, "sessions": 5, "raw_k": 0.0, "k": 7.6190476190476195, "d": 13.723890742800643, "k5": 13.826156046400763, "d5": 38.213015057477904}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 4820.0, "high": 5350.0, "low": 4740.0, "close": 5025.0, "volume": 2730081600, "sessions": 5, "raw_k": 13.507109004739336, "k": 7.359512525389302, "d": 9.44824473342205, "k5": 10.721126234445403, "d5": 27.26679076890619}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 5025.0, "high": 5325.0, "low": 4800.0, "close": 4980.0, "volume": 1903009000, "sessions": 5, "raw_k": 11.374407582938389, "k": 8.293838862559241, "d": 7.757466335665388, "k5": 9.547731888964117, "d5": 18.74506964812676}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 5025.0, "high": 5100.0, "low": 4820.0, "close": 4910.0, "volume": 619023600, "sessions": 3, "raw_k": 8.056872037914692, "k": 10.979462875197472, "d": 8.877604754382006, "k5": 8.301963439404197, "d5": 12.844626731123048}], "weekly_count": 104, "k": 10.979462875197472, "d": 8.877604754382006, "price": 4910.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:45+07:00", "quote_age_seconds": 602.281660079956, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 8.293838862559241, "previous_d": 7.757466335665388, "cross_provisional": true, "market_cap_idr": 613909733437500, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "BBHI", "name": "PT Allo Bank Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BBHI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BBHI.JK/history/", "fetched_at": "2026-11-04T05:01:47.550134+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BBHI.json.gz", "sha256": "1be22e569bfe15b839e5ee5de129dcb754e5a2ab32abc498e3d37aa47ac3f1cd", "k5": 11.165730337078653, "d5": 15.312783362901637, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1300.0, "high": 1330.0, "low": 1280.0, "close": 1295.0, "volume": 3711800, "sessions": 5, "raw_k": 38.775510204081634, "k": 39.912380688069305, "d": 44.35307190708564, "k5": 42.88076174617491, "d5": 48.422247781692725}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1295.0, "high": 1305.0, "low": 1285.0, "close": 1285.0, "volume": 2802700, "sessions": 5, "raw_k": 34.69387755102041, "k": 35.98404879193057, "d": 40.664917070384355, "k5": 42.35287058971233, "d5": 45.97187913869243}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1275.0, "high": 1285.0, "low": 1245.0, "close": 1280.0, "volume": 1079300, "sessions": 4, "raw_k": 32.6530612244898, "k": 35.374149659863946, "d": 37.09019304662127, "k5": 37.41681616794362, "d5": 42.75948479652358}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1275.0, "high": 1275.0, "low": 1100.0, "close": 1140.0, "volume": 944400, "sessions": 5, "raw_k": 13.333333333333334, "k": 26.89342403628118, "d": 32.75054082935856, "k5": 30.787708186722966, "d5": 39.375100941520145}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1185.0, "high": 1185.0, "low": 1005.0, "close": 1030.0, "volume": 467500, "sessions": 3, "raw_k": 6.756756756756757, "k": 17.581050438193298, "d": 26.616208044779473, "k5": 25.242507813936385, "d5": 35.73613290089804}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1020.0, "high": 1020.0, "low": 750.0, "close": 785.0, "volume": 1770100, "sessions": 5, "raw_k": 5.6, "k": 8.563363363363363, "d": 17.67927927927928, "k5": 18.607405773120057, "d5": 30.881461706287077}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 790.0, "high": 1190.0, "low": 785.0, "close": 995.0, "volume": 3744800, "sessions": 3, "raw_k": 39.2, "k": 17.18558558558559, "d": 14.443333129047417, "k5": 19.50863026291598, "d5": 26.312613640927804}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 990.0, "high": 1095.0, "low": 840.0, "close": 870.0, "volume": 1685800, "sessions": 4, "raw_k": 19.2, "k": 21.333333333333332, "d": 15.694094094094096, "k5": 16.818018018018016, "d5": 22.192854010942682}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 870.0, "high": 1000.0, "low": 750.0, "close": 970.0, "volume": 1164300, "sessions": 5, "raw_k": 36.666666666666664, "k": 31.688888888888886, "d": 23.402602602602602, "k5": 21.484684684684687, "d5": 20.332249310535026}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 970.0, "high": 1095.0, "low": 945.0, "close": 980.0, "volume": 857500, "sessions": 4, "raw_k": 39.6551724137931, "k": 31.840613026819923, "d": 28.287611749680718, "k5": 28.064367816091952, "d5": 20.89662131096614}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 980.0, "high": 1000.0, "low": 900.0, "close": 930.0, "volume": 316200, "sessions": 5, "raw_k": 32.432432432432435, "k": 36.25142383763073, "d": 33.26030858444651, "k5": 33.43085430257844, "d5": 23.861311016857815}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 930.0, "high": 995.0, "low": 855.0, "close": 930.0, "volume": 614900, "sessions": 5, "raw_k": 33.64485981308411, "k": 35.24415488643655, "d": 34.445397250295734, "k5": 32.31982626519526, "d5": 26.423550217313668}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 935.0, "high": 965.0, "low": 890.0, "close": 915.0, "volume": 529600, "sessions": 5, "raw_k": 31.428571428571427, "k": 32.501954558029325, "d": 34.665844427365535, "k5": 34.76554055090955, "d5": 30.01305472389198}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 910.0, "high": 950.0, "low": 905.0, "close": 945.0, "volume": 858200, "sessions": 5, "raw_k": 44.31818181818182, "k": 36.463871019945785, "d": 34.736660154803886, "k5": 36.29584358121258, "d5": 32.97528650319755}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 950.0, "high": 970.0, "low": 900.0, "close": 905.0, "volume": 1037400, "sessions": 5, "raw_k": 35.22727272727273, "k": 36.99134199134199, "d": 35.319055856439036, "k5": 35.4102636439085, "d5": 34.44446566876086}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 945.0, "high": 945.0, "low": 895.0, "close": 945.0, "volume": 1230600, "sessions": 5, "raw_k": 44.31818181818182, "k": 41.28787878787879, "d": 38.247697266388855, "k5": 37.78741352105838, "d5": 35.315777512456854}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 945.0, "high": 945.0, "low": 900.0, "close": 910.0, "volume": 229800, "sessions": 5, "raw_k": 46.3768115942029, "k": 41.974088713219146, "d": 40.08443649747998, "k5": 40.333803877282136, "d5": 36.91857303487423}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 910.0, "high": 915.0, "low": 900.0, "close": 905.0, "volume": 159385600, "sessions": 5, "raw_k": 44.927536231884055, "k": 45.20750988142293, "d": 42.823159127506955, "k5": 43.033596837944664, "d5": 38.57218429228125}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 900.0, "high": 910.0, "low": 895.0, "close": 905.0, "volume": 35865800, "sessions": 4, "raw_k": 20.833333333333332, "k": 37.37922705314009, "d": 41.52027521592739, "k5": 38.33662714097497, "d5": 38.98034100423373}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 905.0, "high": 910.0, "low": 890.0, "close": 905.0, "volume": 43177600, "sessions": 4, "raw_k": 34.48275862068966, "k": 33.41454272863568, "d": 38.66709322106623, "k5": 38.18772431965836, "d5": 39.535833139383705}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 905.0, "high": 990.0, "low": 855.0, "close": 900.0, "volume": 116734300, "sessions": 5, "raw_k": 32.142857142857146, "k": 29.152983032293378, "d": 33.315584271356386, "k5": 35.75265938459342, "d5": 39.12888231209071}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 905.0, "high": 910.0, "low": 890.0, "close": 900.0, "volume": 81503700, "sessions": 5, "raw_k": 33.333333333333336, "k": 33.31964969896004, "d": 31.962391819963035, "k5": 33.14396373241951, "d5": 37.69091428311818}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 900.0, "high": 905.0, "low": 890.0, "close": 900.0, "volume": 75721000, "sessions": 5, "raw_k": 33.333333333333336, "k": 32.936507936507944, "d": 31.80304688925379, "k5": 30.825123152709363, "d5": 35.249219546071124}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 900.0, "high": 900.0, "low": 800.0, "close": 820.0, "volume": 2090300, "sessions": 5, "raw_k": 10.526315789473685, "k": 25.730994152046787, "d": 30.662383929171593, "k5": 28.763719643937428, "d5": 33.33463804666361}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 825.0, "high": 840.0, "low": 750.0, "close": 800.0, "volume": 1751600, "sessions": 5, "raw_k": 20.833333333333332, "k": 21.56432748538012, "d": 26.743943191311615, "k5": 26.033834586466167, "d5": 30.903860100025177}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 800.0, "high": 805.0, "low": 760.0, "close": 795.0, "volume": 4459200, "sessions": 5, "raw_k": 18.75, "k": 16.703216374269005, "d": 21.332846003898638, "k5": 23.355263157894736, "d5": 28.424380854685438}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 795.0, "high": 800.0, "low": 625.0, "close": 625.0, "volume": 1982500, "sessions": 5, "raw_k": 0.0, "k": 13.194444444444443, "d": 17.153996101364523, "k5": 16.688596491228072, "d5": 25.133307406447152}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 585.0, "high": 650.0, "low": 545.0, "close": 600.0, "volume": 1556400, "sessions": 5, "raw_k": 12.359550561797754, "k": 10.369850187265918, "d": 13.422503668659788, "k5": 12.493839936920955, "d5": 21.46705076328947}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 600.0, "high": 625.0, "low": 585.0, "close": 600.0, "volume": 7713600, "sessions": 5, "raw_k": 12.359550561797754, "k": 8.239700374531836, "d": 10.601331668747399, "k5": 12.860486891385767, "d5": 18.28640421277914}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 600.0, "high": 600.0, "low": 595.0, "close": 600.0, "volume": 2750800, "sessions": 3, "raw_k": 12.359550561797754, "k": 12.359550561797754, "d": 10.32303370786517, "k5": 11.165730337078653, "d5": 15.312783362901637}], "weekly_count": 104, "k": 12.359550561797754, "d": 10.32303370786517, "price": 600.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:44:34+07:00", "quote_age_seconds": 1033.5560541152954, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 8.239700374531836, "previous_d": 10.601331668747399, "cross_provisional": true, "market_cap_idr": 12929502236328, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": true}, {"ticker": "BBKP", "name": "PT Bank KB Indonesia Tbk Class B", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BBKP.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BBKP.JK/history/", "fetched_at": "2026-11-04T05:01:47.861000+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BBKP.json.gz", "sha256": "fdc5afc13417d87a51844b357b9b300cebcc3d1f546cb24be167f62648d803dd", "k5": 14.777327935222672, "d5": 12.76229034123771, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 63.0, "high": 67.0, "low": 62.0, "close": 65.0, "volume": 356843700, "sessions": 5, "raw_k": 36.8421052631579, "k": 27.568922305764413, "d": 18.785928785928785, "k5": 20.16297500508027, "d5": 12.053249678249678}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 65.0, "high": 67.0, "low": 61.0, "close": 62.0, "volume": 446888000, "sessions": 5, "raw_k": 21.05263157894737, "k": 29.82456140350877, "d": 25.128135654451444, "k5": 22.373501320869742, "d5": 14.280727720201403}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 62.0, "high": 63.0, "low": 60.0, "close": 61.0, "volume": 229667500, "sessions": 4, "raw_k": 15.789473684210526, "k": 24.56140350877193, "d": 27.318295739348372, "k5": 23.909774436090224, "d5": 17.366136060872904}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 61.0, "high": 64.0, "low": 60.0, "close": 61.0, "volume": 333805300, "sessions": 5, "raw_k": 23.076923076923077, "k": 19.973009446693656, "d": 24.786324786324787, "k5": 25.668016194331983, "d5": 20.981764181764184}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 62.0, "high": 63.0, "low": 59.0, "close": 60.0, "volume": 186167600, "sessions": 3, "raw_k": 22.22222222222222, "k": 20.36287299445194, "d": 21.63242864997251, "k5": 23.796671165092217, "d5": 23.182187624292887}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 59.0, "high": 60.0, "low": 54.0, "close": 56.0, "volume": 718759100, "sessions": 5, "raw_k": 15.384615384615385, "k": 20.227920227920226, "d": 20.18793422302194, "k5": 19.505173189383715, "d5": 23.050627261153576}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 57.0, "high": 58.0, "low": 55.0, "close": 55.0, "volume": 146795400, "sessions": 3, "raw_k": 7.6923076923076925, "k": 15.0997150997151, "d": 18.56350277402909, "k5": 16.83310841205578, "d5": 21.942548679390786}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 55.0, "high": 56.0, "low": 50.0, "close": 52.0, "volume": 673992800, "sessions": 4, "raw_k": 11.764705882352942, "k": 11.613876319758674, "d": 15.647170549131333, "k5": 16.028154851684263, "d5": 20.366224762509592}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 51.0, "high": 55.0, "low": 50.0, "close": 54.0, "volume": 712083400, "sessions": 5, "raw_k": 23.529411764705884, "k": 14.328808446455506, "d": 13.68079995530976, "k5": 16.118652589240824, "d5": 18.45635204149136}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 55.0, "high": 57.0, "low": 53.0, "close": 54.0, "volume": 222429300, "sessions": 4, "raw_k": 23.529411764705884, "k": 19.607843137254903, "d": 15.183509301156361, "k5": 16.38009049773756, "d5": 16.973035908020428}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 55.0, "high": 55.0, "low": 51.0, "close": 52.0, "volume": 286048100, "sessions": 5, "raw_k": 11.764705882352942, "k": 19.607843137254903, "d": 17.848164906988437, "k5": 15.656108597285069, "d5": 16.203222989600697}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 52.0, "high": 52.0, "low": 50.0, "close": 51.0, "volume": 398523300, "sessions": 5, "raw_k": 7.142857142857143, "k": 14.145658263305323, "d": 17.787114845938376, "k5": 15.546218487394958, "d5": 15.945845004668536}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 51.0, "high": 52.0, "low": 50.0, "close": 51.0, "volume": 233240500, "sessions": 5, "raw_k": 7.142857142857143, "k": 8.683473389355742, "d": 14.145658263305322, "k5": 14.6218487394958, "d5": 15.66458378223084}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 51.0, "high": 54.0, "low": 50.0, "close": 54.0, "volume": 172183300, "sessions": 5, "raw_k": 30.76923076923077, "k": 15.01831501831502, "d": 12.615815556992027, "k5": 16.069812540400775, "d5": 15.65481577246283}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 54.0, "high": 57.0, "low": 53.0, "close": 53.0, "volume": 471518800, "sessions": 5, "raw_k": 30.0, "k": 22.63736263736264, "d": 15.446383681677801, "k5": 17.363930187459598, "d5": 15.85158371040724}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 53.0, "high": 54.0, "low": 51.0, "close": 52.0, "volume": 256920000, "sessions": 5, "raw_k": 25.0, "k": 28.58974358974359, "d": 22.081807081807085, "k5": 20.01098901098901, "d5": 16.72255979314803}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 52.0, "high": 57.0, "low": 52.0, "close": 55.0, "volume": 461155700, "sessions": 5, "raw_k": 71.42857142857143, "k": 42.142857142857146, "d": 31.123321123321123, "k5": 32.86813186813187, "d5": 20.18694246929541}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 55.0, "high": 57.0, "low": 53.0, "close": 55.0, "volume": 333785700, "sessions": 5, "raw_k": 71.42857142857143, "k": 55.952380952380956, "d": 42.22832722832723, "k5": 45.72527472527473, "d5": 26.407627666451198}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 55.0, "high": 56.0, "low": 54.0, "close": 56.0, "volume": 233189000, "sessions": 4, "raw_k": 85.71428571428571, "k": 76.19047619047619, "d": 58.095238095238095, "k5": 56.71428571428571, "d5": 34.53652230122818}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 56.0, "high": 56.0, "low": 53.0, "close": 54.0, "volume": 378298000, "sessions": 4, "raw_k": 57.142857142857146, "k": 71.42857142857143, "d": 67.85714285714286, "k5": 62.142857142857146, "d5": 43.49230769230769}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 54.0, "high": 57.0, "low": 53.0, "close": 54.0, "volume": 360196000, "sessions": 5, "raw_k": 57.142857142857146, "k": 66.66666666666667, "d": 71.42857142857143, "k5": 68.57142857142858, "d5": 53.20439560439561}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 54.0, "high": 55.0, "low": 52.0, "close": 52.0, "volume": 320731800, "sessions": 5, "raw_k": 28.571428571428573, "k": 47.61904761904762, "d": 61.904761904761905, "k5": 60.0, "d5": 58.63076923076924}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 52.0, "high": 53.0, "low": 50.0, "close": 50.0, "volume": 408980500, "sessions": 5, "raw_k": 0.0, "k": 28.571428571428573, "d": 47.61904761904762, "k5": 45.714285714285715, "d5": 58.62857142857143}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 50.0, "high": 51.0, "low": 50.0, "close": 50.0, "volume": 85776300, "sessions": 5, "raw_k": 0.0, "k": 9.523809523809524, "d": 28.571428571428573, "k5": 28.571428571428573, "d5": 53.0}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 44.0, "high": 45.0, "low": 38.0, "close": 39.0, "volume": 880986700, "sessions": 5, "raw_k": 5.2631578947368425, "k": 1.7543859649122808, "d": 13.283208020050125, "k5": 18.195488721804512, "d5": 44.21052631578948}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 40.0, "high": 47.0, "low": 39.0, "close": 44.0, "volume": 687316100, "sessions": 5, "raw_k": 31.57894736842105, "k": 12.280701754385964, "d": 7.85296574770259, "k5": 13.082706766917294, "d5": 33.11278195488722}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 44.0, "high": 44.0, "low": 34.0, "close": 34.0, "volume": 386132800, "sessions": 5, "raw_k": 0.0, "k": 12.280701754385964, "d": 8.771929824561402, "k5": 7.368421052631578, "d5": 22.586466165413533}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 34.0, "high": 38.0, "low": 31.0, "close": 38.0, "volume": 519027300, "sessions": 5, "raw_k": 26.923076923076923, "k": 19.50067476383266, "d": 14.68735942420153, "k5": 12.753036437246964, "d5": 15.994216310005786}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 38.0, "high": 38.0, "low": 33.0, "close": 35.0, "volume": 206586100, "sessions": 5, "raw_k": 15.384615384615385, "k": 14.102564102564102, "d": 15.29464687359424, "k5": 15.829959514170039, "d5": 13.445922498554078}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 34.0, "high": 35.0, "low": 31.0, "close": 31.0, "volume": 119109000, "sessions": 3, "raw_k": 0.0, "k": 14.102564102564102, "d": 15.901934322986955, "k5": 14.777327935222672, "d5": 12.76229034123771}], "weekly_count": 104, "k": 14.102564102564102, "d": 15.901934322986955, "price": 31.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:43+07:00", "quote_age_seconds": 604.864697933197, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 14.102564102564102, "previous_d": 15.29464687359424, "cross_provisional": true, "market_cap_idr": 6388176062500, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "BBLD", "name": "PT Buana Finance Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BBLD.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BBLD.JK/history/", "fetched_at": "2026-11-04T05:01:48.171406+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BBLD.json.gz", "sha256": "5c77bc1fb27c56aacdc5e5d209b7ea846e851ac84cd523ee46d22c73be45577c", "k5": 20.819158375653686, "d5": 32.95283745134263, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 700.0, "high": 740.0, "low": 680.0, "close": 690.0, "volume": 207900, "sessions": 5, "raw_k": 10.9375, "k": 11.0, "d": 19.668443152454778, "k5": 19.15813953488372, "d5": 21.59339842369407}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 700.0, "high": 720.0, "low": 650.0, "close": 680.0, "volume": 460400, "sessions": 5, "raw_k": 9.23076923076923, "k": 11.410256410256409, "d": 15.60622888093818, "k5": 18.67871198568873, "d5": 20.24801643639224}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 685.0, "high": 730.0, "low": 655.0, "close": 665.0, "volume": 192200, "sessions": 4, "raw_k": 4.615384615384615, "k": 8.261217948717949, "d": 10.223824786324785, "k5": 9.36923076923077, "d5": 16.803750387415654}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 670.0, "high": 700.0, "low": 650.0, "close": 670.0, "volume": 259800, "sessions": 5, "raw_k": 6.153846153846154, "k": 6.666666666666667, "d": 8.779380341880342, "k5": 9.0, "d5": 15.060876279831003}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 680.0, "high": 690.0, "low": 635.0, "close": 650.0, "volume": 205100, "sessions": 3, "raw_k": 4.411764705882353, "k": 5.060331825037707, "d": 6.662738813474108, "k5": 7.069852941176471, "d5": 12.655187046195937}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 650.0, "high": 730.0, "low": 565.0, "close": 620.0, "volume": 222700, "sessions": 5, "raw_k": 13.414634146341463, "k": 7.9934150020233234, "d": 6.573471164575899, "k5": 7.565279770444763, "d5": 10.336615093308147}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 620.0, "high": 725.0, "low": 590.0, "close": 635.0, "volume": 149200, "sessions": 3, "raw_k": 17.073170731707318, "k": 11.633189861310377, "d": 8.228978896123802, "k5": 9.13376007063238, "d5": 8.427624710296877}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 650.0, "high": 705.0, "low": 565.0, "close": 600.0, "volume": 262300, "sessions": 4, "raw_k": 10.606060606060606, "k": 13.697955161369796, "d": 11.108186674901164, "k5": 10.331895268767578, "d5": 8.620157610204238}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 575.0, "high": 590.0, "low": 555.0, "close": 575.0, "volume": 102000, "sessions": 5, "raw_k": 10.81081081081081, "k": 12.830014049526246, "d": 12.72038635740214, "k5": 11.26328820016051, "d5": 9.07281525023634}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 560.0, "high": 585.0, "low": 545.0, "close": 575.0, "volume": 163700, "sessions": 4, "raw_k": 15.384615384615385, "k": 12.267162267162268, "d": 12.931710492686102, "k5": 13.457858335907115, "d5": 10.350416329182469}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 555.0, "high": 590.0, "low": 540.0, "close": 545.0, "volume": 416500, "sessions": 5, "raw_k": 2.6315789473684212, "k": 9.609001714264872, "d": 11.568726010317796, "k5": 11.301247296112509, "d5": 11.09760983431602}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 535.0, "high": 565.0, "low": 500.0, "close": 520.0, "volume": 517600, "sessions": 5, "raw_k": 8.695652173913043, "k": 8.90394883529895, "d": 10.260037605575363, "k5": 9.625743584553653, "d5": 11.196006537100272}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 520.0, "high": 540.0, "low": 505.0, "close": 535.0, "volume": 111700, "sessions": 5, "raw_k": 15.217391304347826, "k": 8.848207475209763, "d": 9.120386008257862, "k5": 10.548009724211097, "d5": 11.239229428188978}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 540.0, "high": 635.0, "low": 510.0, "close": 570.0, "volume": 3023900, "sessions": 5, "raw_k": 30.434782608695652, "k": 18.115942028985508, "d": 11.956032779831409, "k5": 14.472804083788066, "d5": 11.881132604914487}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 570.0, "high": 675.0, "low": 570.0, "close": 580.0, "volume": 367100, "sessions": 5, "raw_k": 34.78260869565217, "k": 26.81159420289855, "d": 17.925247902364607, "k5": 18.352402745995423, "d5": 12.86004148693215}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 580.0, "high": 630.0, "low": 560.0, "close": 590.0, "volume": 221900, "sessions": 5, "raw_k": 40.0, "k": 35.072463768115945, "d": 26.666666666666668, "k5": 25.82608695652174, "d5": 15.765009419013996}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 590.0, "high": 700.0, "low": 590.0, "close": 610.0, "volume": 258300, "sessions": 5, "raw_k": 53.65853658536585, "k": 42.81371509367267, "d": 34.899257688229056, "k5": 34.8186638388123, "d5": 20.803593469865724}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 615.0, "high": 655.0, "low": 580.0, "close": 600.0, "volume": 261000, "sessions": 5, "raw_k": 50.0, "k": 47.886178861788615, "d": 41.92411924119241, "k5": 41.775185577942736, "d5": 27.04902864061205}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 590.0, "high": 750.0, "low": 590.0, "close": 680.0, "volume": 773800, "sessions": 4, "raw_k": 72.0, "k": 58.552845528455286, "d": 49.750913161305526, "k5": 50.0882290562036, "d5": 34.17211363509516}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 690.0, "high": 755.0, "low": 640.0, "close": 690.0, "volume": 3288700, "sessions": 4, "raw_k": 74.50980392156863, "k": 65.50326797385621, "d": 57.31409745470004, "k5": 58.0336681013869, "d5": 42.108366706173456}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 685.0, "high": 825.0, "low": 665.0, "close": 695.0, "volume": 217600, "sessions": 5, "raw_k": 60.0, "k": 68.83660130718954, "d": 64.29757160316701, "k5": 62.0336681013869, "d5": 49.34988293514649}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 680.0, "high": 720.0, "low": 660.0, "close": 665.0, "volume": 198300, "sessions": 5, "raw_k": 50.0, "k": 61.503267973856204, "d": 65.28104575163398, "k5": 61.30196078431372, "d5": 54.646542324246774}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 690.0, "high": 735.0, "low": 655.0, "close": 670.0, "volume": 394000, "sessions": 5, "raw_k": 50.79365079365079, "k": 53.597883597883595, "d": 61.312584292976446, "k5": 61.46069094304388, "d5": 58.583643397267}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 660.0, "high": 670.0, "low": 660.0, "close": 660.0, "volume": 32800, "sessions": 5, "raw_k": 37.735849056603776, "k": 46.17649995008486, "d": 53.75921717394155, "k5": 54.60786075436464, "d5": 59.487569736899204}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 665.0, "high": 715.0, "low": 655.0, "close": 670.0, "volume": 284800, "sessions": 5, "raw_k": 41.509433962264154, "k": 43.34631127083958, "d": 47.70689827293601, "k5": 48.00778676250375, "d5": 57.48239346912258}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 670.0, "high": 695.0, "low": 660.0, "close": 670.0, "volume": 80300, "sessions": 5, "raw_k": 36.734693877551024, "k": 38.659992298806316, "d": 42.727601173243585, "k5": 43.35472553801395, "d5": 53.74660495644798}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 660.0, "high": 735.0, "low": 620.0, "close": 635.0, "volume": 293500, "sessions": 5, "raw_k": 22.448979591836736, "k": 33.56436914388397, "d": 38.52355757117662, "k5": 37.844521456381294, "d5": 49.0551170908615}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 635.0, "high": 710.0, "low": 600.0, "close": 670.0, "volume": 268800, "sessions": 5, "raw_k": 34.04255319148936, "k": 31.07540888695904, "d": 34.433256776549776, "k5": 34.49430193594901, "d5": 43.661839289442526}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 650.0, "high": 660.0, "low": 595.0, "close": 610.0, "volume": 305700, "sessions": 5, "raw_k": 6.521739130434782, "k": 21.004423971253626, "d": 28.54806733403221, "k5": 28.251479950715215, "d5": 38.39056312871264}, {"week_end": "2026-11-06", "date": "2026-11-03", "is_closed": false, "open": 595.0, "high": 635.0, "low": 595.0, "close": 605.0, "volume": 76400, "sessions": 2, "raw_k": 4.3478260869565215, "k": 14.970706136293556, "d": 22.35017966483541, "k5": 20.819158375653686, "d5": 32.95283745134263}], "weekly_count": 104, "k": 14.970706136293556, "d": 22.35017966483541, "price": 605.0, "candle_date": "2026-11-03", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": ["2026-11-04"], "daily_count": 474, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-03", "provider_market_time": "2026-11-03T15:28:55+07:00", "quote_age_seconds": 73973.17487692833, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 21.004423971253626, "previous_d": 28.54806733403221, "cross_provisional": true, "market_cap_idr": 1020393608398, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BBMD", "name": "PT Bank Mestika Dharma Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BBMD.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BBMD.JK/history/", "fetched_at": "2026-11-04T05:01:48.457870+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BBMD.json.gz", "sha256": "dac12291759287b29ddf37110ee5ab7d770cfab095e5601efa25884ff75d2312", "k5": 49.2, "d5": 54.638333333333335, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1880.0, "high": 1930.0, "low": 1880.0, "close": 1930.0, "volume": 28900, "sessions": 5, "raw_k": 22.727272727272727, "k": 22.379679144385026, "d": 26.773618538324417, "k5": 25.927807486631014, "d5": 31.538502673796792}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1930.0, "high": 2040.0, "low": 1900.0, "close": 2020.0, "volume": 3700, "sessions": 5, "raw_k": 63.63636363636363, "k": 33.78787878787879, "d": 27.823826500297088, "k5": 33.655080213903744, "d5": 31.902852049910877}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2020.0, "high": 2020.0, "low": 1990.0, "close": 1990.0, "volume": 900, "sessions": 4, "raw_k": 50.0, "k": 45.45454545454546, "d": 33.874034462269755, "k5": 36.155080213903744, "d5": 32.60053475935829}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1890.0, "high": 2040.0, "low": 1885.0, "close": 2000.0, "volume": 1800, "sessions": 5, "raw_k": 54.54545454545455, "k": 56.06060606060606, "d": 45.101010101010104, "k5": 41.18181818181818, "d5": 33.660427807486634}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2050.0, "high": 2050.0, "low": 1915.0, "close": 1915.0, "volume": 8900, "sessions": 3, "raw_k": 15.909090909090908, "k": 40.15151515151515, "d": 47.22222222222223, "k5": 41.36363636363636, "d5": 35.65668449197861}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1935.0, "high": 1950.0, "low": 1875.0, "close": 1930.0, "volume": 11100, "sessions": 5, "raw_k": 24.444444444444443, "k": 31.632996632996633, "d": 42.61503928170595, "k5": 41.707070707070706, "d5": 38.812537136066545}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1930.0, "high": 1930.0, "low": 1900.0, "close": 1915.0, "volume": 700, "sessions": 3, "raw_k": 22.857142857142858, "k": 21.07022607022607, "d": 30.951579284912615, "k5": 33.55122655122655, "d5": 38.791766403531106}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1955.0, "high": 1955.0, "low": 1955.0, "close": 1955.0, "volume": 700, "sessions": 4, "raw_k": 45.714285714285715, "k": 31.005291005291003, "d": 27.902837902837902, "k5": 32.694083694083695, "d5": 38.099567099567096}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1955.0, "high": 1980.0, "low": 1850.0, "close": 1955.0, "volume": 4000, "sessions": 5, "raw_k": 52.5, "k": 40.357142857142854, "d": 30.810886644219977, "k5": 32.28499278499278, "d5": 36.32020202020202}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1980.0, "high": 2000.0, "low": 1900.0, "close": 1990.0, "volume": 8200, "sessions": 4, "raw_k": 70.0, "k": 56.07142857142858, "d": 42.47795414462081, "k5": 43.1031746031746, "d5": 36.668109668109665}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1990.0, "high": 2000.0, "low": 1900.0, "close": 1995.0, "volume": 1700, "sessions": 5, "raw_k": 72.5, "k": 65.0, "d": 53.80952380952382, "k5": 52.71428571428571, "d5": 38.86955266955267}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1910.0, "high": 1980.0, "low": 1900.0, "close": 1905.0, "volume": 4500, "sessions": 5, "raw_k": 27.5, "k": 56.666666666666664, "d": 59.24603174603175, "k5": 53.642857142857146, "d5": 42.88787878787879}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1905.0, "high": 2000.0, "low": 1900.0, "close": 1900.0, "volume": 3200, "sessions": 5, "raw_k": 25.0, "k": 41.666666666666664, "d": 54.444444444444436, "k5": 49.5, "d5": 46.24906204906205}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1990.0, "high": 2140.0, "low": 1920.0, "close": 1975.0, "volume": 16000, "sessions": 5, "raw_k": 43.10344827586207, "k": 31.867816091954023, "d": 43.400383141762454, "k5": 47.62068965517241, "d5": 49.31620142309797}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2020.0, "high": 2050.0, "low": 1920.0, "close": 2010.0, "volume": 4800, "sessions": 5, "raw_k": 55.172413793103445, "k": 41.09195402298851, "d": 38.2088122605364, "k5": 44.6551724137931, "d5": 49.62660098522167}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1955.0, "high": 2050.0, "low": 1900.0, "close": 1960.0, "volume": 210700, "sessions": 5, "raw_k": 37.93103448275862, "k": 45.40229885057471, "d": 39.45402298850575, "k5": 37.741379310344826, "d5": 46.632019704433496}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1960.0, "high": 2000.0, "low": 1960.0, "close": 2000.0, "volume": 91200, "sessions": 5, "raw_k": 51.724137931034484, "k": 48.275862068965516, "d": 44.923371647509576, "k5": 42.58620689655172, "d5": 44.42068965517241}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2000.0, "high": 2040.0, "low": 2000.0, "close": 2020.0, "volume": 62800, "sessions": 5, "raw_k": 58.62068965517241, "k": 49.42528735632184, "d": 47.701149425287355, "k5": 49.310344827586206, "d5": 44.38275862068965}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2020.0, "high": 2020.0, "low": 1950.0, "close": 1950.0, "volume": 15500, "sessions": 4, "raw_k": 20.833333333333332, "k": 43.72605363984675, "d": 47.14240102171137, "k5": 44.85632183908046, "d5": 43.82988505747126}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1980.0, "high": 2010.0, "low": 1940.0, "close": 2000.0, "volume": 38800, "sessions": 4, "raw_k": 41.666666666666664, "k": 40.37356321839081, "d": 44.508301404853135, "k5": 42.1551724137931, "d5": 43.32988505747126}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2000.0, "high": 2060.0, "low": 1955.0, "close": 1955.0, "volume": 3000, "sessions": 5, "raw_k": 22.916666666666668, "k": 28.472222222222218, "d": 37.52394636015325, "k5": 39.15229885057471, "d5": 43.61206896551724}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2000.0, "high": 2010.0, "low": 1945.0, "close": 2010.0, "volume": 50800, "sessions": 5, "raw_k": 45.833333333333336, "k": 36.80555555555556, "d": 35.217113665389526, "k5": 37.974137931034484, "d5": 42.689655172413794}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2020.0, "high": 2020.0, "low": 1900.0, "close": 1900.0, "volume": 6200, "sessions": 5, "raw_k": 0.0, "k": 22.916666666666668, "d": 29.39814814814815, "k5": 26.25, "d5": 38.077586206896555}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1930.0, "high": 2020.0, "low": 1915.0, "close": 1995.0, "volume": 65000, "sessions": 5, "raw_k": 59.375, "k": 35.06944444444445, "d": 31.597222222222225, "k5": 33.95833333333333, "d5": 35.89798850574713}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1995.0, "high": 2060.0, "low": 1950.0, "close": 2060.0, "volume": 8600, "sessions": 5, "raw_k": 100.0, "k": 53.125, "d": 37.03703703703704, "k5": 45.625, "d5": 36.5919540229885}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2060.0, "high": 2100.0, "low": 1975.0, "close": 2040.0, "volume": 2000, "sessions": 5, "raw_k": 70.0, "k": 76.45833333333333, "d": 54.88425925925926, "k5": 55.041666666666664, "d5": 39.769827586206894}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2040.0, "high": 2040.0, "low": 1850.0, "close": 1900.0, "volume": 12900, "sessions": 5, "raw_k": 20.0, "k": 63.333333333333336, "d": 64.30555555555556, "k5": 49.875, "d5": 42.15}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1900.0, "high": 2050.0, "low": 1885.0, "close": 1980.0, "volume": 21800, "sessions": 5, "raw_k": 52.0, "k": 47.333333333333336, "d": 62.375, "k5": 60.275, "d5": 48.955}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2030.0, "high": 2080.0, "low": 1980.0, "close": 1980.0, "volume": 13800, "sessions": 5, "raw_k": 52.0, "k": 41.333333333333336, "d": 50.666666666666664, "k5": 58.8, "d5": 53.92333333333333}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2050.0, "high": 2060.0, "low": 1975.0, "close": 1980.0, "volume": 15000, "sessions": 3, "raw_k": 52.0, "k": 52.0, "d": 46.88888888888889, "k5": 49.2, "d5": 54.638333333333335}], "weekly_count": 104, "k": 52.0, "d": 46.88888888888889, "price": 1980.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:15:41+07:00", "quote_age_seconds": 6367.461173057556, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 41.333333333333336, "previous_d": 50.666666666666664, "cross_provisional": true, "market_cap_idr": 8295761826172, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BBNI", "name": "PT Bank Negara Indonesia (Persero) Tbk Class B", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BBNI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BBNI.JK/history/", "fetched_at": "2026-11-04T05:01:48.775604+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BBNI.json.gz", "sha256": "8f67490f7337da9e972d7d68b6e587d763eae0594e0cc1a3d795618ac6051bf1", "k5": 27.671955284858512, "d5": 21.710651636825585, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 3710.0, "high": 3790.0, "low": 3660.0, "close": 3710.0, "volume": 199216900, "sessions": 5, "raw_k": 18.867924528301888, "k": 12.620749958362083, "d": 12.430240859718126, "k5": 18.383260785828064, "d5": 30.096508331120145}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 3710.0, "high": 3890.0, "low": 3660.0, "close": 3770.0, "volume": 236888600, "sessions": 5, "raw_k": 25.0, "k": 20.633570471182598, "d": 13.195254070602045, "k5": 12.57244997501725, "d5": 22.77316048828576}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 3790.0, "high": 3840.0, "low": 3680.0, "close": 3720.0, "volume": 144658000, "sessions": 4, "raw_k": 20.792079207920793, "k": 21.55333457874089, "d": 18.26921833609519, "k5": 16.73086581660141, "d5": 18.8760904083628}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 3780.0, "high": 3990.0, "low": 3760.0, "close": 3860.0, "volume": 249037100, "sessions": 5, "raw_k": 39.77272727272727, "k": 28.52160216021602, "d": 23.56950240337984, "k5": 24.49310357883917, "d5": 18.709222558642068}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 3890.0, "high": 3910.0, "low": 3770.0, "close": 3870.0, "volume": 100914300, "sessions": 3, "raw_k": 40.90909090909091, "k": 33.824632463246324, "d": 27.96652306740108, "k5": 29.068364383608174, "d5": 20.249608907978814}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 3830.0, "high": 3880.0, "low": 3730.0, "close": 3780.0, "volume": 189455000, "sessions": 5, "raw_k": 30.681818181818183, "k": 37.12121212121212, "d": 33.15581558155815, "k5": 31.431143114311432, "d5": 22.859185373675487}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 3810.0, "high": 3930.0, "low": 3700.0, "close": 3700.0, "volume": 242936900, "sessions": 3, "raw_k": 32.758620689655174, "k": 34.783176593521425, "d": 35.24300705932662, "k5": 32.982867252242464, "d5": 26.94126882912053}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 3760.0, "high": 3820.0, "low": 3210.0, "close": 3210.0, "volume": 306741300, "sessions": 4, "raw_k": 0.0, "k": 21.14681295715779, "d": 31.017067223963778, "k5": 28.82445141065831, "d5": 29.35998594793191}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 3150.0, "high": 3650.0, "low": 2990.0, "close": 3560.0, "volume": 752528400, "sessions": 5, "raw_k": 57.0, "k": 29.919540229885058, "d": 28.616509926854757, "k5": 32.26990595611285, "d5": 30.915346423386644}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 3650.0, "high": 3920.0, "low": 3640.0, "close": 3670.0, "volume": 366917700, "sessions": 4, "raw_k": 68.0, "k": 41.666666666666664, "d": 30.91100661790317, "k5": 37.68808777429467, "d5": 32.639291101523945}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 3720.0, "high": 3720.0, "low": 3230.0, "close": 3320.0, "volume": 356266300, "sessions": 5, "raw_k": 33.0, "k": 52.666666666666664, "d": 41.417624521072796, "k5": 38.15172413793103, "d5": 33.98340730624786}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 3340.0, "high": 3350.0, "low": 3090.0, "close": 3250.0, "volume": 251613900, "sessions": 5, "raw_k": 26.0, "k": 42.333333333333336, "d": 45.55555555555555, "k5": 36.8, "d5": 34.74683385579937}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 3250.0, "high": 3470.0, "low": 3210.0, "close": 3420.0, "volume": 199524500, "sessions": 5, "raw_k": 43.0, "k": 34.0, "d": 43.0, "k5": 45.4, "d5": 38.06194357366771}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 3420.0, "high": 3640.0, "low": 3370.0, "close": 3580.0, "volume": 286320100, "sessions": 5, "raw_k": 62.765957446808514, "k": 43.92198581560283, "d": 40.08510638297872, "k5": 46.5531914893617, "d5": 40.91860068031748}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 3600.0, "high": 3650.0, "low": 3490.0, "close": 3520.0, "volume": 258587800, "sessions": 5, "raw_k": 56.38297872340426, "k": 54.04964539007093, "d": 43.990543735224584, "k5": 44.229787234042554, "d5": 42.226940572267054}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 3460.0, "high": 3580.0, "low": 3450.0, "close": 3530.0, "volume": 208381200, "sessions": 5, "raw_k": 57.4468085106383, "k": 58.86524822695035, "d": 52.2789598108747, "k5": 49.11914893617021, "d5": 44.420425531914894}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 3570.0, "high": 3690.0, "low": 3500.0, "close": 3630.0, "volume": 185946800, "sessions": 5, "raw_k": 68.81720430107526, "k": 60.88233051170594, "d": 57.93240804290907, "k5": 57.682589796385265, "d5": 48.596943491191944}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 3640.0, "high": 3670.0, "low": 3550.0, "close": 3630.0, "volume": 120806800, "sessions": 5, "raw_k": 68.81720430107526, "k": 65.02707237092962, "d": 61.59155036986197, "k5": 62.84603065660032, "d5": 52.08614962251202}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 3630.0, "high": 3780.0, "low": 3550.0, "close": 3730.0, "volume": 173790000, "sessions": 4, "raw_k": 77.10843373493977, "k": 71.58094744569676, "d": 65.83011677611077, "k5": 65.71452591422657, "d5": 55.918416507484984}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 3730.0, "high": 3780.0, "low": 3620.0, "close": 3780.0, "volume": 166870200, "sessions": 4, "raw_k": 100.0, "k": 81.97521267867167, "d": 72.86107749843268, "k5": 74.43793016954572, "d5": 61.960045094585624}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 3780.0, "high": 4000.0, "low": 3760.0, "close": 3940.0, "volume": 241075300, "sessions": 5, "raw_k": 93.4065934065934, "k": 90.17167571384438, "d": 81.24261194607094, "k5": 81.62988714873674, "d5": 68.46219273709893}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 3900.0, "high": 3930.0, "low": 3720.0, "close": 3750.0, "volume": 184750500, "sessions": 5, "raw_k": 68.35443037974683, "k": 87.25367459544674, "d": 86.46685432932092, "k5": 81.53733236447106, "d5": 73.23314125071609}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 3740.0, "high": 3900.0, "low": 3640.0, "close": 3650.0, "volume": 218412400, "sessions": 5, "raw_k": 44.44444444444444, "k": 68.73515607692822, "d": 82.05350212873978, "k5": 76.66278039314489, "d5": 75.996491198025}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 3660.0, "high": 3670.0, "low": 3470.0, "close": 3500.0, "volume": 152068300, "sessions": 5, "raw_k": 9.090909090909092, "k": 40.62992797170012, "d": 65.5395862146917, "k5": 63.05927546433875, "d5": 75.46544110804743}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 3480.0, "high": 3510.0, "low": 3380.0, "close": 3420.0, "volume": 206886800, "sessions": 5, "raw_k": 6.451612903225806, "k": 19.995655479526448, "d": 43.120246509384934, "k5": 44.349598044983914, "d5": 69.44777468313507}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 3440.0, "high": 3520.0, "low": 3400.0, "close": 3430.0, "volume": 113535500, "sessions": 5, "raw_k": 8.064516129032258, "k": 7.869012707722386, "d": 22.831532052982983, "k5": 27.281182589471683, "d5": 58.57803377128206}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 3440.0, "high": 3460.0, "low": 2900.0, "close": 2970.0, "volume": 343310700, "sessions": 5, "raw_k": 6.363636363636363, "k": 6.959921798631476, "d": 11.608196661960102, "k5": 14.883023786249591, "d5": 45.24717205563776}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2880.0, "high": 3430.0, "low": 2830.0, "close": 3420.0, "volume": 529419700, "sessions": 5, "raw_k": 50.427350427350426, "k": 21.618500973339682, "d": 12.149145159897849, "k5": 16.07960498283079, "d5": 33.13053697357494}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 3420.0, "high": 3490.0, "low": 3210.0, "close": 3320.0, "volume": 312237700, "sessions": 5, "raw_k": 41.88034188034188, "k": 32.89044289044289, "d": 20.489621887471348, "k5": 22.637491540717345, "d5": 25.046180188850663}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 3340.0, "high": 3380.0, "low": 3160.0, "close": 3200.0, "volume": 122634700, "sessions": 3, "raw_k": 31.623931623931625, "k": 41.31054131054131, "d": 31.939828391441296, "k5": 27.671955284858512, "d5": 21.710651636825585}], "weekly_count": 104, "k": 41.31054131054131, "d": 31.939828391441296, "price": 3200.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:46+07:00", "quote_age_seconds": 602.7789719104767, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 32.89044289044289, "previous_d": 20.489621887471348, "cross_provisional": true, "market_cap_idr": 122643733245477, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BBRI", "name": "PT Bank Rakyat Indonesia (Persero) Tbk Class B", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BBRI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BBRI.JK/history/", "fetched_at": "2026-11-04T05:01:49.337055+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BBRI.json.gz", "sha256": "eae90ef215902e372bbdeb74e45314c03ee8d0e62b2714d5bdd0c43cc41c1f69", "k5": 26.237799467613133, "d5": 34.578240744783024, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 3390.0, "high": 3510.0, "low": 3350.0, "close": 3430.0, "volume": 1227099600, "sessions": 5, "raw_k": 27.63157894736842, "k": 18.115942028985508, "d": 16.736587846427664, "k5": 20.144927536231883, "d5": 34.2213812122279}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 3440.0, "high": 3470.0, "low": 3060.0, "close": 3070.0, "volume": 1756525200, "sessions": 5, "raw_k": 1.0869565217391304, "k": 17.02898550724638, "d": 16.776845495380964, "k5": 14.855072463768115, "d5": 25.633867276887873}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 3060.0, "high": 3110.0, "low": 2980.0, "close": 2990.0, "volume": 1012469000, "sessions": 4, "raw_k": 1.0, "k": 9.906178489702517, "d": 15.017035341978135, "k5": 11.28695652173913, "d5": 18.963722349351638}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 3010.0, "high": 3360.0, "low": 3000.0, "close": 3260.0, "volume": 1277083200, "sessions": 5, "raw_k": 32.55813953488372, "k": 11.548365352207618, "d": 12.827843116385504, "k5": 16.92901921132457, "d5": 16.84227981480496}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 3260.0, "high": 3280.0, "low": 3120.0, "close": 3120.0, "volume": 503170600, "sessions": 3, "raw_k": 21.53846153846154, "k": 18.365533691115086, "d": 13.273359177675074, "k5": 16.763027308490564, "d5": 15.995800608310853}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 3040.0, "high": 3140.0, "low": 3000.0, "close": 3050.0, "volume": 1178101800, "sessions": 5, "raw_k": 11.864406779661017, "k": 21.98700261766876, "d": 17.30030055366382, "k5": 13.609592874949081, "d5": 14.688733676054293}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 3090.0, "high": 3220.0, "low": 2950.0, "close": 2950.0, "volume": 1501481900, "sessions": 3, "raw_k": 0.0, "k": 11.134289439374186, "d": 17.16227524938601, "k5": 13.392201570601255, "d5": 14.39615949742092}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 3000.0, "high": 3070.0, "low": 2730.0, "close": 2740.0, "volume": 1536224100, "sessions": 4, "raw_k": 1.2820512820512822, "k": 4.382152687237434, "d": 12.50114824809346, "k5": 13.448611827011513, "d5": 14.828490558475398}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2700.0, "high": 2960.0, "low": 2540.0, "close": 2850.0, "volume": 3120534000, "sessions": 5, "raw_k": 31.95876288659794, "k": 11.080271389549742, "d": 8.865571172053787, "k5": 13.328736497354356, "d5": 14.108434015681354}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2890.0, "high": 3130.0, "low": 2890.0, "close": 2930.0, "volume": 2005520000, "sessions": 4, "raw_k": 40.20618556701031, "k": 24.482333245219845, "d": 13.314919107335674, "k5": 17.062281303064108, "d5": 14.168284814596063}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2930.0, "high": 2980.0, "low": 2790.0, "close": 2870.0, "volume": 1395643700, "sessions": 5, "raw_k": 35.483870967741936, "k": 35.88293980711673, "d": 23.81518148062877, "k5": 21.786174140680295, "d5": 15.803601067742306}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2880.0, "high": 2890.0, "low": 2630.0, "close": 2710.0, "volume": 1407827200, "sessions": 5, "raw_k": 20.73170731707317, "k": 32.14058795060847, "d": 30.83528700098168, "k5": 25.932515604094924, "d5": 18.311663874441038}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2710.0, "high": 2890.0, "low": 2680.0, "close": 2790.0, "volume": 1166123500, "sessions": 5, "raw_k": 30.48780487804878, "k": 28.90112772095463, "d": 32.308218492893275, "k5": 31.773666323294425, "d5": 21.97667477369762}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2790.0, "high": 3000.0, "low": 2780.0, "close": 2970.0, "volume": 1304819000, "sessions": 5, "raw_k": 58.108108108108105, "k": 36.44254010107668, "d": 32.49475192421326, "k5": 37.003535367596456, "d5": 26.71163454774604}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 3000.0, "high": 3080.0, "low": 2940.0, "close": 2960.0, "volume": 1422457900, "sessions": 5, "raw_k": 61.76470588235294, "k": 50.12020628950327, "d": 38.487958037178196, "k5": 41.31523943066499, "d5": 31.562226173266218}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2930.0, "high": 3040.0, "low": 2910.0, "close": 3040.0, "volume": 1001420800, "sessions": 5, "raw_k": 73.52941176470588, "k": 64.46740858505565, "d": 50.34338499187854, "k5": 48.92434759005778, "d5": 36.989860863141715}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 3030.0, "high": 3130.0, "low": 2980.0, "close": 3130.0, "volume": 889125100, "sessions": 5, "raw_k": 100.0, "k": 78.43137254901961, "d": 64.33966247452618, "k5": 64.77800612664313, "d5": 44.75895896765136}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 3140.0, "high": 3160.0, "low": 3060.0, "close": 3120.0, "volume": 853389900, "sessions": 5, "raw_k": 93.54838709677419, "k": 89.02593295382668, "d": 77.30823802930065, "k5": 77.39012257038823, "d5": 53.88225021707012}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 3120.0, "high": 3250.0, "low": 3040.0, "close": 3230.0, "volume": 760697200, "sessions": 4, "raw_k": 96.7741935483871, "k": 96.77419354838709, "d": 88.07716635041113, "k5": 85.12333965844402, "d5": 63.50621107523963}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 3230.0, "high": 3240.0, "low": 3100.0, "close": 3190.0, "volume": 610455800, "sessions": 4, "raw_k": 90.3225806451613, "k": 93.54838709677419, "d": 93.11617119966265, "k5": 90.8349146110057, "d5": 73.41014611130777}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 3180.0, "high": 3440.0, "low": 3170.0, "close": 3390.0, "volume": 1349387700, "sessions": 5, "raw_k": 93.82716049382717, "k": 93.64131156245851, "d": 94.65463073587325, "k5": 94.89446435682996, "d5": 82.6041694646622}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 3400.0, "high": 3430.0, "low": 3250.0, "close": 3270.0, "volume": 858044200, "sessions": 5, "raw_k": 77.63157894736842, "k": 87.26044002878564, "d": 91.48337956267278, "k5": 90.42078014630364, "d5": 87.73272426859431}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 3270.0, "high": 3410.0, "low": 3230.0, "close": 3310.0, "volume": 930134100, "sessions": 5, "raw_k": 80.3030303030303, "k": 83.92058991474197, "d": 88.2741138353287, "k5": 87.77170878755486, "d5": 89.80904151202763}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 3310.0, "high": 3310.0, "low": 3110.0, "close": 3150.0, "volume": 797891500, "sessions": 5, "raw_k": 45.283018867924525, "k": 67.73920937277443, "d": 79.64007977210068, "k5": 77.47347385146233, "d5": 88.27906835063129}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 3140.0, "high": 3240.0, "low": 3050.0, "close": 3080.0, "volume": 724062100, "sessions": 5, "raw_k": 32.075471698113205, "k": 52.55384028968934, "d": 68.07121319240191, "k5": 65.82405206205273, "d5": 83.2768958408407}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 3080.0, "high": 3180.0, "low": 3030.0, "close": 3100.0, "volume": 669868700, "sessions": 5, "raw_k": 26.08695652173913, "k": 34.48181569592562, "d": 51.59162178612979, "k5": 52.27601126763511, "d5": 74.75320522300174}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 3100.0, "high": 3140.0, "low": 2640.0, "close": 2640.0, "volume": 1702423300, "sessions": 5, "raw_k": 0.0, "k": 19.38747607328411, "d": 35.47437735296636, "k5": 36.74969547816143, "d5": 64.0189882893733}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2460.0, "high": 2920.0, "low": 2460.0, "close": 2910.0, "volume": 3438121300, "sessions": 5, "raw_k": 45.91836734693877, "k": 24.001774622892636, "d": 25.95702213070079, "k5": 29.87276288694313, "d5": 52.43919910925094}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2900.0, "high": 2950.0, "low": 2740.0, "close": 2800.0, "volume": 1559260600, "sessions": 5, "raw_k": 34.69387755102041, "k": 26.87074829931973, "d": 23.41999966516549, "k5": 27.754934623562303, "d5": 42.49549126367094}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2800.0, "high": 2860.0, "low": 2650.0, "close": 2700.0, "volume": 609876200, "sessions": 3, "raw_k": 24.489795918367346, "k": 35.034013605442176, "d": 28.635512175884845, "k5": 26.237799467613133, "d5": 34.578240744783024}], "weekly_count": 104, "k": 35.034013605442176, "d": 28.635512175884845, "price": 2700.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:45+07:00", "quote_age_seconds": 604.3409690856934, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 26.87074829931973, "previous_d": 23.41999966516549, "cross_provisional": true, "market_cap_idr": 428425240486080, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BBRM", "name": "PT Pelayaran Nasional Bina Buana Raya Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 777191184609, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BBSI", "name": "PT Krom Bank Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BBSI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BBSI.JK/history/", "fetched_at": "2026-11-04T05:01:49.424466+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BBSI.json.gz", "sha256": "eb65c7b73564ee266f07441043b89bd076eaa4add1763a60459f17a011c4a380", "k5": 14.680956923425807, "d5": 15.564150380119685, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 4700.0, "high": 4750.0, "low": 4700.0, "close": 4750.0, "volume": 19600, "sessions": 5, "raw_k": 66.66666666666667, "k": 68.3176649655296, "d": 71.62324290446772, "k5": 71.12758528068761, "d5": 76.2374911608479}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 4740.0, "high": 4750.0, "low": 4500.0, "close": 4500.0, "volume": 18300, "sessions": 5, "raw_k": 38.914027149321264, "k": 56.631473102061335, "d": 65.53845235553536, "k5": 64.11587016260667, "d5": 72.64925240907743}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 4500.0, "high": 4750.0, "low": 4450.0, "close": 4700.0, "volume": 15900, "sessions": 4, "raw_k": 57.01357466063349, "k": 54.198089492207146, "d": 59.71574251993269, "k5": 60.176119341308706, "d5": 68.92221740118597}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 4450.0, "high": 4740.0, "low": 4450.0, "close": 4740.0, "volume": 17000, "sessions": 5, "raw_k": 60.633484162895925, "k": 52.187028657616885, "d": 54.338863750628455, "k5": 57.50829562594269, "d5": 65.21291762226492}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 4700.0, "high": 4740.0, "low": 4650.0, "close": 4700.0, "volume": 9900, "sessions": 3, "raw_k": 65.78947368421052, "k": 61.14551083591331, "d": 55.84354299524578, "k5": 57.80344526474558, "d5": 62.14626313505825}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 4700.0, "high": 4760.0, "low": 4300.0, "close": 4530.0, "volume": 21100, "sessions": 5, "raw_k": 46.0, "k": 57.47431928236881, "d": 56.935619591966336, "k5": 53.67011193141224, "d5": 58.654768465203176}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 4500.0, "high": 4670.0, "low": 4300.0, "close": 4420.0, "volume": 5500, "sessions": 3, "raw_k": 24.0, "k": 45.26315789473684, "d": 54.62766267100633, "k5": 50.68730650154799, "d5": 55.969055732991436}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 4420.0, "high": 4430.0, "low": 3910.0, "close": 3920.0, "volume": 5800, "sessions": 4, "raw_k": 1.1764705882352942, "k": 23.72549019607843, "d": 42.15432245772803, "k5": 39.519885687068346, "d5": 51.837809002143366}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 3910.0, "high": 4600.0, "low": 3340.0, "close": 4400.0, "volume": 21800, "sessions": 5, "raw_k": 74.64788732394366, "k": 33.27478597072632, "d": 34.087811353847194, "k5": 42.322766319277896, "d5": 48.800703140810406}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 4400.0, "high": 4820.0, "low": 4240.0, "close": 4500.0, "volume": 12300, "sessions": 4, "raw_k": 78.37837837837837, "k": 51.400912096852444, "d": 36.133729421219066, "k5": 44.84054725811147, "d5": 46.20812353948359}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 4770.0, "high": 4780.0, "low": 4440.0, "close": 4750.0, "volume": 7600, "sessions": 5, "raw_k": 95.27027027027027, "k": 82.76551199086411, "d": 55.81373668614763, "k5": 54.694601312165524, "d5": 46.41302141563425}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 4750.0, "high": 4760.0, "low": 4550.0, "close": 4600.0, "volume": 5500, "sessions": 5, "raw_k": 85.13513513513513, "k": 86.26126126126125, "d": 73.47589511632593, "k5": 66.92162833919255, "d5": 49.659885783163155}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 4600.0, "high": 4750.0, "low": 4600.0, "close": 4710.0, "volume": 2700, "sessions": 5, "raw_k": 92.56756756756756, "k": 90.990990990991, "d": 86.67258808103878, "k5": 85.19984773505901, "d5": 58.79587819276129}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 4710.0, "high": 4720.0, "low": 4500.0, "close": 4720.0, "volume": 16000, "sessions": 5, "raw_k": 93.24324324324324, "k": 90.31531531531532, "d": 89.18918918918918, "k5": 88.91891891891892, "d5": 68.11510871268949}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 4720.0, "high": 4730.0, "low": 4530.0, "close": 4690.0, "volume": 9300, "sessions": 5, "raw_k": 91.21621621621621, "k": 92.34234234234235, "d": 91.21621621621621, "k5": 91.48648648648648, "d5": 77.4442965583645}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 4640.0, "high": 4700.0, "low": 4600.0, "close": 4690.0, "volume": 7200, "sessions": 5, "raw_k": 91.21621621621621, "k": 91.89189189189189, "d": 91.51651651651652, "k5": 90.67567567567566, "d5": 84.64051143106653}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 4500.0, "high": 4700.0, "low": 4500.0, "close": 4650.0, "volume": 6800, "sessions": 5, "raw_k": 88.51351351351352, "k": 90.31531531531532, "d": 91.51651651651652, "k5": 91.35135135135135, "d5": 89.52645603349829}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 4690.0, "high": 4700.0, "low": 4600.0, "close": 4700.0, "volume": 1200, "sessions": 5, "raw_k": 91.89189189189189, "k": 90.54054054054053, "d": 90.9159159159159, "k5": 91.21621621621621, "d5": 90.72972972972973}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 4670.0, "high": 4700.0, "low": 4600.0, "close": 4670.0, "volume": 2000, "sessions": 4, "raw_k": 74.13793103448276, "k": 84.84777881329605, "d": 88.56787822305063, "k5": 87.39515377446412, "d5": 90.42497670083876}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 4660.0, "high": 4690.0, "low": 4630.0, "close": 4680.0, "volume": 1200, "sessions": 4, "raw_k": 70.58823529411765, "k": 78.87268607349743, "d": 84.753668475778, "k5": 83.2695575900444, "d5": 88.78159092155036}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 4600.0, "high": 4700.0, "low": 4600.0, "close": 4680.0, "volume": 21000, "sessions": 5, "raw_k": 69.23076923076923, "k": 71.31897851978988, "d": 78.34648113552778, "k5": 78.87246819295501, "d5": 86.42094942500623}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 4680.0, "high": 4680.0, "low": 4600.0, "close": 4610.0, "volume": 8200, "sessions": 5, "raw_k": 44.0, "k": 61.27300150829563, "d": 70.48822203386098, "k5": 69.9697654902523, "d5": 82.14463225278641}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 4600.0, "high": 4600.0, "low": 4500.0, "close": 4520.0, "volume": 1300, "sessions": 5, "raw_k": 8.695652173913043, "k": 40.642140468227424, "d": 57.744706832104306, "k5": 53.33051754665654, "d5": 74.56749251887447}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 4520.0, "high": 4520.0, "low": 4520.0, "close": 4520.0, "volume": 1800, "sessions": 5, "raw_k": 8.695652173913043, "k": 20.463768115942027, "d": 40.79297003082169, "k5": 40.24206177454259, "d5": 65.13687411889018}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 4450.0, "high": 4460.0, "low": 4150.0, "close": 4150.0, "volume": 2800, "sessions": 5, "raw_k": 0.0, "k": 5.797101449275362, "d": 22.301003344481604, "k5": 26.124414715719062, "d5": 53.7078455440251}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 4150.0, "high": 4340.0, "low": 4010.0, "close": 4310.0, "volume": 6200, "sessions": 5, "raw_k": 43.47826086956522, "k": 17.39130434782609, "d": 14.550724637681158, "k5": 20.973913043478262, "d5": 42.12813451412975}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 4080.0, "high": 4400.0, "low": 3400.0, "close": 3450.0, "volume": 84400, "sessions": 5, "raw_k": 3.8461538461538463, "k": 15.774804905239689, "d": 12.987736900780382, "k5": 12.94314381270903, "d5": 30.722810178621096}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 3400.0, "high": 3970.0, "low": 3220.0, "close": 3490.0, "volume": 238100, "sessions": 5, "raw_k": 18.243243243243242, "k": 21.855885986320768, "d": 18.340665079795517, "k5": 14.85266202657507, "d5": 23.0272390746048}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 3480.0, "high": 3480.0, "low": 2790.0, "close": 2910.0, "volume": 265500, "sessions": 5, "raw_k": 6.282722513089006, "k": 9.457373200828698, "d": 15.696021364129718, "k5": 14.370076094410262, "d5": 17.852841938578337}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2900.0, "high": 2900.0, "low": 2770.0, "close": 2800.0, "volume": 121700, "sessions": 3, "raw_k": 1.5544041450777202, "k": 8.693456633803322, "d": 13.335571940317598, "k5": 14.680956923425807, "d5": 15.564150380119685}], "weekly_count": 104, "k": 8.693456633803322, "d": 13.335571940317598, "price": 2800.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:44:37+07:00", "quote_age_seconds": 1032.4284980297089, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 9.457373200828698, "previous_d": 15.696021364129718, "cross_provisional": true, "market_cap_idr": 10550130615234, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "BBSS", "name": "PT Bumi Benowo Sukses Sejahtera Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 225600757324, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BBTN", "name": "PT Bank Tabungan Negara (Persero) Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BBTN.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BBTN.JK/history/", "fetched_at": "2026-11-04T05:01:49.673255+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BBTN.json.gz", "sha256": "bf9cf43b5809b3fe1c709beef997acd4868587e08f8f328f7b51de4071b2d588", "k5": 10.598596160393914, "d5": 8.579300720780768, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1280.0, "high": 1390.0, "low": 1250.0, "close": 1310.0, "volume": 161668500, "sessions": 5, "raw_k": 43.24324324324324, "k": 49.01408761702879, "d": 52.544456220926804, "k5": 51.76139374668786, "d5": 61.48523500876441}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1310.0, "high": 1505.0, "low": 1300.0, "close": 1400.0, "volume": 375051500, "sessions": 5, "raw_k": 61.81818181818182, "k": 50.99269724269724, "d": 50.9145709881004, "k5": 52.654441875030116, "d5": 57.15277496748085}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1400.0, "high": 1410.0, "low": 1340.0, "close": 1355.0, "volume": 105952600, "sessions": 4, "raw_k": 45.45454545454545, "k": 50.17199017199017, "d": 50.059591677238735, "k5": 50.86299802476273, "d5": 53.85478633713929}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1345.0, "high": 1420.0, "low": 1335.0, "close": 1370.0, "volume": 109714700, "sessions": 5, "raw_k": 50.90909090909091, "k": 52.72727272727273, "d": 51.29732004732005, "k5": 49.86834561834562, "d5": 51.8284554608084}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1370.0, "high": 1390.0, "low": 1330.0, "close": 1340.0, "volume": 37326600, "sessions": 3, "raw_k": 40.0, "k": 45.45454545454546, "d": 49.45126945126945, "k5": 48.285012285012286, "d5": 50.68643830996773}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1310.0, "high": 1320.0, "low": 1240.0, "close": 1285.0, "volume": 84123400, "sessions": 5, "raw_k": 20.0, "k": 36.96969696969697, "d": 45.05050505050505, "k5": 43.63636363636364, "d5": 49.06143228790288}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1305.0, "high": 1400.0, "low": 1270.0, "close": 1270.0, "volume": 67218200, "sessions": 3, "raw_k": 11.320754716981131, "k": 23.773584905660375, "d": 35.39927577663427, "k5": 33.5368782161235, "d5": 45.237919556121554}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1270.0, "high": 1290.0, "low": 1140.0, "close": 1140.0, "volume": 52580100, "sessions": 4, "raw_k": 0.0, "k": 10.440251572327044, "d": 23.727844482561462, "k5": 24.445969125214408, "d5": 39.95451377621189}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1130.0, "high": 1295.0, "low": 1040.0, "close": 1260.0, "volume": 136728300, "sessions": 5, "raw_k": 47.31182795698925, "k": 19.544194224656792, "d": 17.919343567548072, "k5": 23.726516534794076, "d5": 34.72614795950158}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1265.0, "high": 1330.0, "low": 1210.0, "close": 1225.0, "volume": 77736400, "sessions": 4, "raw_k": 39.784946236559136, "k": 29.032258064516128, "d": 19.67223462049999, "k5": 23.683505782105904, "d5": 29.805846658920302}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1225.0, "high": 1225.0, "low": 1090.0, "close": 1110.0, "volume": 120984400, "sessions": 5, "raw_k": 15.053763440860216, "k": 34.05017921146953, "d": 27.54221050021415, "k5": 22.694258470277948, "d5": 25.61742562570317}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1125.0, "high": 1165.0, "low": 1065.0, "close": 1160.0, "volume": 125438700, "sessions": 5, "raw_k": 31.57894736842105, "k": 28.8058856819468, "d": 30.629440985977485, "k5": 26.74589700056593, "d5": 24.259229382591652}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1160.0, "high": 1220.0, "low": 1140.0, "close": 1180.0, "volume": 84558000, "sessions": 5, "raw_k": 36.8421052631579, "k": 27.824938690813056, "d": 30.227001194743128, "k5": 34.11431805319751, "d5": 26.192899168188273}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1180.0, "high": 1285.0, "low": 1165.0, "close": 1260.0, "volume": 120455500, "sessions": 5, "raw_k": 61.111111111111114, "k": 43.177387914230025, "d": 33.2694040956633, "k5": 36.87417468402188, "d5": 28.82243079803383}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1260.0, "high": 1285.0, "low": 1205.0, "close": 1205.0, "volume": 103363000, "sessions": 5, "raw_k": 45.833333333333336, "k": 47.92884990253412, "d": 39.64372550252573, "k5": 38.08385210337672, "d5": 31.702500062288}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1205.0, "high": 1230.0, "low": 1180.0, "close": 1215.0, "volume": 50795500, "sessions": 5, "raw_k": 48.611111111111114, "k": 51.851851851851855, "d": 47.652696556205335, "k5": 44.7953216374269, "d5": 36.12271269571779}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1215.0, "high": 1245.0, "low": 1200.0, "close": 1230.0, "volume": 68917300, "sessions": 5, "raw_k": 65.51724137931035, "k": 53.320561941251604, "d": 51.033754565212526, "k5": 51.58298043960476, "d5": 41.09012938352556}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1235.0, "high": 1250.0, "low": 1200.0, "close": 1220.0, "volume": 57217200, "sessions": 5, "raw_k": 62.06896551724138, "k": 58.73243933588761, "d": 54.634951042997024, "k5": 56.628352490421456, "d5": 45.59293627097035}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1215.0, "high": 1235.0, "low": 1200.0, "close": 1225.0, "volume": 55458000, "sessions": 4, "raw_k": 60.37735849056604, "k": 62.654521795705925, "d": 58.23584102428171, "k5": 56.48160196631244, "d5": 49.514421727428456}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1225.0, "high": 1240.0, "low": 1190.0, "close": 1235.0, "volume": 58774300, "sessions": 4, "raw_k": 77.27272727272727, "k": 66.57301709351157, "d": 62.65332607503503, "k5": 62.76948075419123, "d5": 54.45154745759136}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1235.0, "high": 1270.0, "low": 1205.0, "close": 1240.0, "volume": 106088700, "sessions": 5, "raw_k": 79.54545454545455, "k": 72.39851343624929, "d": 67.20868410848892, "k5": 68.95634944105991, "d5": 59.28375301831797}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1230.0, "high": 1250.0, "low": 1170.0, "close": 1175.0, "volume": 93313600, "sessions": 5, "raw_k": 24.137931034482758, "k": 60.318704284221525, "d": 66.43007827132746, "k5": 60.6804873720944, "d5": 61.10325440481589}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1180.0, "high": 1215.0, "low": 1160.0, "close": 1170.0, "volume": 79018800, "sessions": 5, "raw_k": 8.0, "k": 37.22779519331244, "d": 56.648337637927746, "k5": 49.86669426864612, "d5": 59.750922760460824}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1165.0, "high": 1170.0, "low": 1100.0, "close": 1105.0, "volume": 54778700, "sessions": 5, "raw_k": 2.7027027027027026, "k": 11.613544579061822, "d": 36.38668135219859, "k5": 38.33176311107346, "d5": 56.12095498941302}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1100.0, "high": 1110.0, "low": 1050.0, "close": 1065.0, "volume": 57467200, "sessions": 5, "raw_k": 6.818181818181818, "k": 5.840294840294841, "d": 18.227211537556368, "k5": 24.240854020164367, "d5": 48.415229642607656}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1065.0, "high": 1095.0, "low": 1050.0, "close": 1055.0, "volume": 49207800, "sessions": 5, "raw_k": 2.272727272727273, "k": 3.9312039312039313, "d": 7.128347783520198, "k5": 8.78630856561891, "d5": 36.38122146751945}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1055.0, "high": 1065.0, "low": 880.0, "close": 885.0, "volume": 113768700, "sessions": 5, "raw_k": 1.2820512820512822, "k": 3.4576534576534574, "d": 4.40971740971741, "k5": 4.215132615132616, "d5": 25.088150516127094}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 880.0, "high": 980.0, "low": 825.0, "close": 950.0, "volume": 260116600, "sessions": 5, "raw_k": 28.089887640449437, "k": 10.548222065075997, "d": 5.979026484644462, "k5": 8.233110143222502, "d5": 16.76143369104237}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 950.0, "high": 965.0, "low": 880.0, "close": 900.0, "volume": 112802800, "sessions": 5, "raw_k": 16.853932584269664, "k": 15.408623835590127, "d": 9.804833119439861, "k5": 11.063356119535895, "d5": 11.307752292734857}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 905.0, "high": 910.0, "low": 835.0, "close": 845.0, "volume": 64650300, "sessions": 3, "raw_k": 4.49438202247191, "k": 16.47940074906367, "d": 14.145415549909933, "k5": 10.598596160393914, "d5": 8.579300720780768}], "weekly_count": 104, "k": 16.47940074906367, "d": 14.145415549909933, "price": 845.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:28+07:00", "quote_age_seconds": 621.6770429611206, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 15.408623835590127, "previous_d": 9.804833119439861, "cross_provisional": true, "market_cap_idr": 12560827681559, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "BBYB", "name": "PT Bank Neo Commerce Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BBYB.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BBYB.JK/history/", "fetched_at": "2026-11-04T05:01:49.969252+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BBYB.json.gz", "sha256": "2e366a6a0158e9ce2738ecb86dfba39093a60d5d0a4f529077f8fb1068121f15", "k5": 5.114836619690989, "d5": 7.990348615015309, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 320.0, "high": 352.0, "low": 318.0, "close": 340.0, "volume": 123126200, "sessions": 5, "raw_k": 55.88235294117647, "k": 40.12588603516524, "d": 26.197942730341456, "k5": 27.98530605718937, "d5": 14.042842496536798}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 336.0, "high": 346.0, "low": 302.0, "close": 304.0, "volume": 106334500, "sessions": 5, "raw_k": 29.41176470588235, "k": 42.985363159348246, "d": 36.03948539303704, "k5": 32.06314772017035, "d5": 18.70430994563221}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 306.0, "high": 322.0, "low": 300.0, "close": 306.0, "volume": 66707900, "sessions": 4, "raw_k": 32.30769230769231, "k": 39.20060331825038, "d": 40.77061750425462, "k5": 36.419423023814076, "d5": 24.45597982387742}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 308.0, "high": 324.0, "low": 296.0, "close": 304.0, "volume": 112126300, "sessions": 5, "raw_k": 41.666666666666664, "k": 34.46204122674711, "d": 38.88266923478191, "k5": 40.58608969048074, "d5": 30.832039946025066}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 304.0, "high": 310.0, "low": 292.0, "close": 298.0, "volume": 49626800, "sessions": 3, "raw_k": 38.63636363636363, "k": 37.536907536907535, "d": 37.06651736063501, "k5": 39.58096805155628, "d5": 35.32698690864216}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 296.0, "high": 296.0, "low": 244.0, "close": 266.0, "volume": 107151400, "sessions": 5, "raw_k": 20.37037037037037, "k": 33.55780022446689, "d": 35.185582996040516, "k5": 32.47857153739507, "d5": 36.22564000468331}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 266.0, "high": 282.0, "low": 260.0, "close": 260.0, "volume": 36897200, "sessions": 3, "raw_k": 14.814814814814815, "k": 24.60718294051627, "d": 31.900630233963565, "k5": 29.55918155918156, "d5": 35.72484677248555}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 264.0, "high": 268.0, "low": 212.0, "close": 214.0, "volume": 72630700, "sessions": 4, "raw_k": 1.4285714285714286, "k": 12.204585537918872, "d": 23.456522900967343, "k5": 23.38335738335738, "d5": 33.11763364439421}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 210.0, "high": 238.0, "low": 189.0, "close": 234.0, "volume": 151898800, "sessions": 5, "raw_k": 27.607361963190183, "k": 14.616916068858808, "d": 17.142894849097985, "k5": 20.571496442662088, "d5": 29.11471499483048}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 238.0, "high": 254.0, "low": 226.0, "close": 226.0, "volume": 83350400, "sessions": 4, "raw_k": 22.699386503067483, "k": 17.245106631609698, "d": 14.68886941279579, "k5": 17.384101016002855, "d5": 24.675341587719792}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 230.0, "high": 232.0, "low": 206.0, "close": 212.0, "volume": 71811900, "sessions": 5, "raw_k": 14.64968152866242, "k": 21.65214333164003, "d": 17.838055344036178, "k5": 16.239963247661265, "d5": 21.42761992977303}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 212.0, "high": 220.0, "low": 202.0, "close": 212.0, "volume": 46617000, "sessions": 5, "raw_k": 17.037037037037038, "k": 18.12870168958898, "d": 19.008650550946236, "k5": 16.68440769210571, "d5": 18.85266515635786}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 214.0, "high": 228.0, "low": 208.0, "close": 218.0, "volume": 67393100, "sessions": 5, "raw_k": 21.48148148148148, "k": 17.722733349060313, "d": 19.167859456763107, "k5": 20.69498970268772, "d5": 18.31499162022393}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 218.0, "high": 270.0, "low": 212.0, "close": 262.0, "volume": 232527400, "sessions": 5, "raw_k": 60.33057851239669, "k": 32.94969901030507, "d": 22.933711349651457, "k5": 27.23963301252902, "d5": 19.648618934197316}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 258.0, "high": 268.0, "low": 240.0, "close": 244.0, "volume": 179688500, "sessions": 5, "raw_k": 51.401869158878505, "k": 44.4046430509189, "d": 31.69235847009476, "k5": 32.98012954369123, "d5": 22.76782463973499}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 238.0, "high": 264.0, "low": 220.0, "close": 264.0, "volume": 108565300, "sessions": 5, "raw_k": 80.64516129032258, "k": 64.12586965386593, "d": 47.16007057169663, "k5": 46.17922549602326, "d5": 28.755677089407385}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 264.0, "high": 274.0, "low": 250.0, "close": 270.0, "volume": 157844800, "sessions": 5, "raw_k": 95.29411764705883, "k": 75.7803826987533, "d": 61.43696513451271, "k5": 61.83064161802762, "d5": 37.78492387459177}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 270.0, "high": 274.0, "low": 246.0, "close": 250.0, "volume": 104165000, "sessions": 5, "raw_k": 71.76470588235294, "k": 82.56799493991144, "d": 74.15808243084355, "k5": 71.88728649820192, "d5": 48.02338323369461}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 250.0, "high": 266.0, "low": 250.0, "close": 256.0, "volume": 106356600, "sessions": 4, "raw_k": 75.0, "k": 80.68627450980392, "d": 79.6782173828229, "k5": 74.82117079572257, "d5": 57.53969079033332}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 256.0, "high": 262.0, "low": 240.0, "close": 254.0, "volume": 121391100, "sessions": 4, "raw_k": 72.22222222222223, "k": 72.99564270152506, "d": 78.74997071708015, "k5": 78.98524140839132, "d5": 66.74071316327334}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 254.0, "high": 294.0, "low": 248.0, "close": 270.0, "volume": 449925000, "sessions": 5, "raw_k": 73.91304347826087, "k": 73.71175523349437, "d": 75.79789081494111, "k5": 77.63881784597898, "d5": 73.03263163326447}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 270.0, "high": 272.0, "low": 244.0, "close": 250.0, "volume": 153495600, "sessions": 5, "raw_k": 48.83720930232558, "k": 64.99082500093623, "d": 70.56607431198522, "k5": 68.34743617703234, "d5": 74.33599054506541}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 250.0, "high": 256.0, "low": 228.0, "close": 228.0, "volume": 312984500, "sessions": 5, "raw_k": 19.51219512195122, "k": 47.42081596751256, "d": 62.041132067314386, "k5": 57.89693402495199, "d5": 71.53792005041544}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 230.0, "high": 230.0, "low": 204.0, "close": 206.0, "volume": 198851000, "sessions": 5, "raw_k": 2.2222222222222223, "k": 23.523875548833008, "d": 45.31183883909393, "k5": 43.341378469396425, "d5": 65.24196158515021}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 206.0, "high": 208.0, "low": 191.0, "close": 196.0, "volume": 181431600, "sessions": 5, "raw_k": 4.854368932038835, "k": 8.862928758737425, "d": 26.602540091694333, "k5": 29.867807811359746, "d5": 55.418474865743896}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 196.0, "high": 206.0, "low": 194.0, "close": 199.0, "volume": 151364700, "sessions": 5, "raw_k": 7.766990291262136, "k": 4.947860481841064, "d": 12.444888263137166, "k5": 16.63859717396, "d5": 43.2184307313401}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 200.0, "high": 202.0, "low": 162.0, "close": 162.0, "volume": 181884500, "sessions": 5, "raw_k": 0.0, "k": 4.207119741100324, "d": 6.005969660559605, "k5": 6.871155313494883, "d5": 30.92317455863261}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 155.0, "high": 172.0, "low": 151.0, "close": 170.0, "volume": 211730000, "sessions": 5, "raw_k": 13.286713286713287, "k": 7.017901192658474, "d": 5.39096047186662, "k5": 5.626058946447296, "d5": 20.46899954293167}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 170.0, "high": 171.0, "low": 140.0, "close": 144.0, "volume": 208741200, "sessions": 5, "raw_k": 2.5974025974025974, "k": 5.294705294705294, "d": 5.506575409488032, "k5": 5.701095021483371, "d5": 12.94094285334906}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 144.0, "high": 154.0, "low": 138.0, "close": 141.0, "volume": 98263300, "sessions": 3, "raw_k": 1.9230769230769231, "k": 5.935730935730935, "d": 6.082779141031568, "k5": 5.114836619690989, "d5": 7.990348615015309}], "weekly_count": 104, "k": 5.935730935730935, "d": 6.082779141031568, "price": 141.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:11+07:00", "quote_age_seconds": 638.9731140136719, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 5.294705294705294, "previous_d": 5.506575409488032, "cross_provisional": true, "market_cap_idr": 1781868835938, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "BCAP", "name": "PT MNC Kapital Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 758164710938, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BCIC", "name": "PT Bank JTrust Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BCIC.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BCIC.JK/history/", "fetched_at": "2026-11-04T05:01:50.246953+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BCIC.json.gz", "sha256": "133ab14cc70fd7f5c0c76d3a76739126e6ed4eb7894eec94eacefddcc5db99c3", "k5": 14.550492610837438, "d5": 27.75213464696223, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 125.0, "high": 140.0, "low": 124.0, "close": 131.0, "volume": 2345600, "sessions": 5, "raw_k": 32.142857142857146, "k": 23.67109634551495, "d": 18.96900930403118, "k5": 19.31740183985176, "d5": 13.763955672956822}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 130.0, "high": 132.0, "low": 122.0, "close": 123.0, "volume": 1855200, "sessions": 5, "raw_k": 17.857142857142858, "k": 23.80952380952381, "d": 22.126008281891313, "k5": 21.338442814381107, "d5": 15.682603685313456}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 123.0, "high": 133.0, "low": 123.0, "close": 128.0, "volume": 1026900, "sessions": 4, "raw_k": 26.785714285714285, "k": 25.5952380952381, "d": 24.358619416758955, "k5": 23.131229235880397, "d5": 17.963918826916704}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 128.0, "high": 132.0, "low": 123.0, "close": 127.0, "volume": 1655900, "sessions": 5, "raw_k": 35.0, "k": 26.547619047619047, "d": 25.31746031746032, "k5": 26.642857142857146, "d5": 20.89139456527291}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 128.0, "high": 131.0, "low": 123.0, "close": 126.0, "volume": 543100, "sessions": 3, "raw_k": 37.142857142857146, "k": 32.976190476190474, "d": 28.373015873015873, "k5": 29.78571428571429, "d5": 24.043129063736938}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 126.0, "high": 155.0, "low": 105.0, "close": 115.0, "volume": 6259900, "sessions": 5, "raw_k": 20.0, "k": 30.71428571428571, "d": 30.07936507936508, "k5": 27.357142857142854, "d5": 25.65107726719516}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 115.0, "high": 144.0, "low": 113.0, "close": 116.0, "volume": 3836900, "sessions": 3, "raw_k": 22.0, "k": 26.38095238095238, "d": 30.023809523809522, "k5": 28.18571428571429, "d5": 27.020531561461798}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 119.0, "high": 123.0, "low": 90.0, "close": 90.0, "volume": 6321000, "sessions": 4, "raw_k": 0.0, "k": 14.0, "d": 23.698412698412696, "k5": 22.82857142857143, "d5": 26.96}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 91.0, "high": 110.0, "low": 78.0, "close": 110.0, "volume": 5442200, "sessions": 5, "raw_k": 41.55844155844156, "k": 21.186147186147185, "d": 20.52236652236652, "k5": 24.14025974025974, "d5": 26.45948051948052}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 110.0, "high": 176.0, "low": 96.0, "close": 145.0, "volume": 124579500, "sessions": 4, "raw_k": 68.36734693877551, "k": 36.641929499072354, "d": 23.942692228406514, "k5": 30.385157699443415, "d5": 26.57936920222635}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 149.0, "high": 174.0, "low": 126.0, "close": 131.0, "volume": 80698200, "sessions": 5, "raw_k": 54.08163265306123, "k": 54.669140383426104, "d": 37.499072356215216, "k5": 37.20148423005566, "d5": 28.548237476808907}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 131.0, "high": 134.0, "low": 110.0, "close": 121.0, "volume": 16762300, "sessions": 5, "raw_k": 43.87755102040816, "k": 55.442176870748305, "d": 48.91774891774892, "k5": 41.57699443413729, "d5": 31.226493506493505}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 125.0, "high": 127.0, "low": 115.0, "close": 116.0, "volume": 5106900, "sessions": 5, "raw_k": 38.775510204081634, "k": 45.57823129251701, "d": 51.89651618223047, "k5": 49.332096474953616, "d5": 36.52719851576994}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 117.0, "high": 138.0, "low": 112.0, "close": 127.0, "volume": 23537200, "sessions": 5, "raw_k": 50.0, "k": 44.21768707482993, "d": 48.41269841269841, "k5": 51.02040816326531, "d5": 41.90322820037106}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 128.0, "high": 150.0, "low": 116.0, "close": 127.0, "volume": 60362200, "sessions": 5, "raw_k": 50.0, "k": 46.25850340136054, "d": 45.35147392290249, "k5": 47.3469387755102, "d5": 45.295584415584415}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 129.0, "high": 143.0, "low": 122.0, "close": 126.0, "volume": 25686100, "sessions": 5, "raw_k": 48.97959183673469, "k": 49.65986394557823, "d": 46.71201814058957, "k5": 46.326530612244895, "d5": 47.12059369202226}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 126.0, "high": 131.0, "low": 124.0, "close": 126.0, "volume": 5660900, "sessions": 5, "raw_k": 48.97959183673469, "k": 49.31972789115647, "d": 48.41269841269841, "k5": 47.3469387755102, "d5": 48.27458256029685}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 128.0, "high": 144.0, "low": 125.0, "close": 128.0, "volume": 13115700, "sessions": 5, "raw_k": 51.02040816326531, "k": 49.65986394557823, "d": 49.54648526077097, "k5": 49.79591836734694, "d5": 48.36734693877551}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 128.0, "high": 136.0, "low": 127.0, "close": 130.0, "volume": 2367700, "sessions": 4, "raw_k": 42.5, "k": 47.5, "d": 48.8265306122449, "k5": 48.29591836734694, "d5": 47.82244897959184}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 130.0, "high": 151.0, "low": 124.0, "close": 135.0, "volume": 13584800, "sessions": 4, "raw_k": 39.0625, "k": 44.194302721088434, "d": 47.11805555555555, "k5": 46.10841836734694, "d5": 47.574744897959185}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 136.0, "high": 141.0, "low": 134.0, "close": 134.0, "volume": 5565300, "sessions": 5, "raw_k": 58.53658536585366, "k": 46.699695121951216, "d": 46.13133261434655, "k5": 48.01981707317073, "d5": 47.91340219014435}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 139.0, "high": 141.0, "low": 125.0, "close": 131.0, "volume": 2919700, "sessions": 5, "raw_k": 48.717948717948715, "k": 48.7723446946008, "d": 46.55544751254681, "k5": 47.96748844941354, "d5": 48.037512124925016}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 130.0, "high": 139.0, "low": 126.0, "close": 135.0, "volume": 2880000, "sessions": 5, "raw_k": 58.97435897435897, "k": 55.40963101938712, "d": 50.29389027864638, "k5": 49.558278611632275, "d5": 47.989984173782084}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 135.0, "high": 142.0, "low": 131.0, "close": 132.0, "volume": 4851900, "sessions": 5, "raw_k": 45.714285714285715, "k": 51.13553113553113, "d": 51.77250228317302, "k5": 50.201135754489414, "d5": 48.37102765121058}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 132.0, "high": 138.0, "low": 119.0, "close": 129.0, "volume": 3287400, "sessions": 5, "raw_k": 31.25, "k": 45.31288156288156, "d": 50.61934790593327, "k5": 48.638635754489414, "d5": 48.87707112863907}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 129.0, "high": 135.0, "low": 125.0, "close": 129.0, "volume": 1317800, "sessions": 5, "raw_k": 31.25, "k": 36.07142857142858, "d": 44.173280423280424, "k5": 43.18131868131868, "d5": 47.909371450268665}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 128.0, "high": 130.0, "low": 99.0, "close": 99.0, "volume": 3402400, "sessions": 5, "raw_k": 0.0, "k": 20.833333333333332, "d": 34.072547822547826, "k5": 33.437728937728934, "d5": 45.00341954793174}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 100.0, "high": 119.0, "low": 93.0, "close": 110.0, "volume": 2476200, "sessions": 5, "raw_k": 29.310344827586206, "k": 20.186781609195403, "d": 25.6971811713191, "k5": 27.504926108374384, "d5": 40.592749047280165}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 110.0, "high": 119.0, "low": 93.0, "close": 98.0, "volume": 3206900, "sessions": 5, "raw_k": 8.620689655172415, "k": 12.64367816091954, "d": 17.887931034482758, "k5": 20.086206896551722, "d5": 34.56976327569263}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 96.0, "high": 105.0, "low": 86.0, "close": 88.0, "volume": 969200, "sessions": 3, "raw_k": 3.5714285714285716, "k": 13.834154351395732, "d": 15.55487137383689, "k5": 14.550492610837438, "d5": 27.75213464696223}], "weekly_count": 104, "k": 13.834154351395732, "d": 15.55487137383689, "price": 88.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:17:50+07:00", "quote_age_seconds": 2640.250529050827, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 12.64367816091954, "previous_d": 17.887931034482758, "cross_provisional": true, "market_cap_idr": 1756662421875, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BCIP", "name": "PT Bumi Citra Permai Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 71495776367, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BDKR", "name": "PT Berdikari Pondasi Perkasa Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 631333007812, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BDMN", "name": "PT Bank Danamon Indonesia Tbk Class A", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BDMN.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BDMN.JK/history/", "fetched_at": "2026-11-04T05:01:50.580331+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BDMN.json.gz", "sha256": "10618c1dbf54485bdb36c5f7397932faae536f05250018d9367220caca0309a7", "k5": 65.79250049080557, "d5": 68.80947352921929, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2500.0, "high": 2590.0, "low": 2460.0, "close": 2560.0, "volume": 7388000, "sessions": 5, "raw_k": 23.91304347826087, "k": 23.49896480331263, "d": 27.691511387163562, "k5": 26.599378881987583, "d5": 37.76486246672582}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2560.0, "high": 4800.0, "low": 2560.0, "close": 4030.0, "volume": 207108700, "sessions": 5, "raw_k": 67.23404255319149, "k": 34.00555041628122, "d": 28.11399644655889, "k5": 34.33190167834016, "d5": 33.47818157790406}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 4050.0, "high": 4520.0, "low": 3670.0, "close": 4240.0, "volume": 91875700, "sessions": 4, "raw_k": 76.17021276595744, "k": 55.77243293246993, "d": 37.75898271735459, "k5": 42.78022994581737, "d5": 33.03422756706753}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 4230.0, "high": 4600.0, "low": 3960.0, "close": 4510.0, "volume": 63964400, "sessions": 5, "raw_k": 87.65957446808511, "k": 77.02127659574468, "d": 55.599753314831936, "k5": 53.16928769657725, "d5": 36.73951367781156}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 4660.0, "high": 4930.0, "low": 4310.0, "close": 4400.0, "volume": 95189800, "sessions": 3, "raw_k": 78.62903225806451, "k": 80.81960649736902, "d": 71.20443867519454, "k5": 66.72118110471189, "d5": 44.72039586148685}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 4380.0, "high": 5000.0, "low": 4150.0, "close": 4530.0, "volume": 56959000, "sessions": 5, "raw_k": 81.56862745098039, "k": 82.61907805904333, "d": 80.15332038405235, "k5": 78.2522978992558, "d5": 55.0509796649405}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 4590.0, "high": 4910.0, "low": 4560.0, "close": 4660.0, "volume": 22302700, "sessions": 3, "raw_k": 86.66666666666667, "k": 82.28810879190387, "d": 81.9089311161054, "k5": 82.13882272195083, "d5": 64.61236387366263}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 4700.0, "high": 4740.0, "low": 4150.0, "close": 4200.0, "volume": 29760100, "sessions": 4, "raw_k": 68.62745098039215, "k": 78.95424836601308, "d": 81.28714507232009, "k5": 80.63027036483777, "d5": 72.1823719574667}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 4160.0, "high": 4170.0, "low": 3710.0, "close": 3920.0, "volume": 24250100, "sessions": 5, "raw_k": 57.64705882352941, "k": 70.98039215686275, "d": 77.40758310492656, "k5": 74.62776723592663, "d5": 76.4740678653366}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 4020.0, "high": 4220.0, "low": 3980.0, "close": 4140.0, "volume": 11004600, "sessions": 4, "raw_k": 66.14173228346456, "k": 64.13874736246204, "d": 71.35779596177929, "k5": 72.13030724100665, "d5": 77.55589309259554}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 4140.0, "high": 4290.0, "low": 3960.0, "close": 3990.0, "volume": 7548500, "sessions": 5, "raw_k": 58.60655737704918, "k": 60.79844949468105, "d": 65.30586300466861, "k5": 67.5378932262204, "d5": 75.41301215798845}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 3990.0, "high": 4030.0, "low": 3650.0, "close": 3830.0, "volume": 7521700, "sessions": 5, "raw_k": 13.333333333333334, "k": 46.027207664615695, "d": 56.98813484058626, "k5": 52.871226559553726, "d5": 69.55949292550903}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 3830.0, "high": 4190.0, "low": 3790.0, "close": 4140.0, "volume": 5832200, "sessions": 5, "raw_k": 36.2962962962963, "k": 36.07872900222627, "d": 47.634795387174336, "k5": 46.40499562273455, "d5": 62.714437977088394}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 4180.0, "high": 4300.0, "low": 4080.0, "close": 4270.0, "volume": 6886400, "sessions": 5, "raw_k": 45.925925925925924, "k": 31.85185185185185, "d": 37.98592950623127, "k5": 44.06076904321386, "d5": 56.601038338545834}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 4280.0, "high": 4350.0, "low": 4010.0, "close": 4070.0, "volume": 5371900, "sessions": 5, "raw_k": 31.11111111111111, "k": 37.77777777777778, "d": 35.236119543951965, "k5": 37.05464480874317, "d5": 49.58590585209314}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 4100.0, "high": 4250.0, "low": 4010.0, "close": 4200.0, "volume": 4619000, "sessions": 5, "raw_k": 43.65079365079365, "k": 40.22927689594356, "d": 36.6196355085244, "k5": 34.06349206349206, "d5": 42.89102561954748}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 4200.0, "high": 4680.0, "low": 4150.0, "close": 4450.0, "volume": 16516700, "sessions": 5, "raw_k": 73.39449541284404, "k": 49.38546672491626, "d": 42.46417379954587, "k5": 46.075724479394204, "d5": 41.53192520351557}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 4450.0, "high": 4450.0, "low": 4150.0, "close": 4150.0, "volume": 14021900, "sessions": 5, "raw_k": 48.54368932038835, "k": 55.19632612800868, "d": 48.27035658295617, "k5": 48.52520308421261, "d5": 41.955966695811185}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 4210.0, "high": 4380.0, "low": 4200.0, "close": 4300.0, "volume": 7458000, "sessions": 4, "raw_k": 63.10679611650485, "k": 61.68166028324575, "d": 55.421151045390225, "k5": 51.96137712232841, "d5": 43.53608831163409}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 4330.0, "high": 4330.0, "low": 4190.0, "close": 4280.0, "volume": 8193300, "sessions": 4, "raw_k": 61.16504854368932, "k": 57.60517799352751, "d": 58.161054801593984, "k5": 57.97216460884405, "d5": 47.719592271654264}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 4300.0, "high": 4490.0, "low": 4250.0, "close": 4460.0, "volume": 15024500, "sessions": 5, "raw_k": 78.64077669902913, "k": 67.63754045307444, "d": 62.308126243282565, "k5": 64.97016121849114, "d5": 53.90092610265408}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 4430.0, "high": 4750.0, "low": 4370.0, "close": 4460.0, "volume": 15838800, "sessions": 5, "raw_k": 69.79166666666667, "k": 69.86583063646171, "d": 65.03618302768788, "k5": 64.24959546925567, "d5": 57.535700300626374}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 4440.0, "high": 4500.0, "low": 4350.0, "close": 4400.0, "volume": 9027600, "sessions": 5, "raw_k": 52.7027027027027, "k": 67.04504868946617, "d": 68.18280659300076, "k5": 65.08139814571854, "d5": 60.84693931292757}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 4440.0, "high": 4490.0, "low": 4390.0, "close": 4400.0, "volume": 6025900, "sessions": 5, "raw_k": 52.7027027027027, "k": 58.39902402402402, "d": 65.10330111665063, "k5": 63.0005794629581, "d5": 63.054779781053504}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 4420.0, "high": 4700.0, "low": 4210.0, "close": 4650.0, "volume": 14596600, "sessions": 5, "raw_k": 86.48648648648648, "k": 63.963963963963955, "d": 63.13601222581806, "k5": 68.06486705151754, "d5": 65.07332026958821}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 4640.0, "high": 5075.0, "low": 4620.0, "close": 4980.0, "volume": 36228100, "sessions": 5, "raw_k": 89.72972972972973, "k": 76.3063063063063, "d": 66.22309809809809, "k5": 70.28265765765767, "d5": 66.1358195574215}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 4980.0, "high": 5075.0, "low": 4280.0, "close": 4420.0, "volume": 36276600, "sessions": 5, "raw_k": 29.18918918918919, "k": 68.46846846846846, "d": 69.57957957957957, "k5": 62.162162162162154, "d5": 65.7183328960028}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 4380.0, "high": 5025.0, "low": 4200.0, "close": 5025.0, "volume": 24577900, "sessions": 5, "raw_k": 94.35028248587571, "k": 71.0897338015982, "d": 71.95483619212432, "k5": 70.49167811879677, "d5": 66.80038889061845}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 5025.0, "high": 5025.0, "low": 4700.0, "close": 4870.0, "volume": 20718900, "sessions": 5, "raw_k": 76.8361581920904, "k": 66.79187662238509, "d": 68.78335963081724, "k5": 75.3183692166743, "d5": 69.26394684136169}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 4870.0, "high": 4870.0, "low": 4450.0, "close": 4540.0, "volume": 8348900, "sessions": 3, "raw_k": 38.857142857142854, "k": 70.01452784503631, "d": 69.29871275633987, "k5": 65.79250049080557, "d5": 68.80947352921929}], "weekly_count": 104, "k": 70.01452784503631, "d": 69.29871275633987, "price": 4540.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:48:11+07:00", "quote_age_seconds": 819.5835509300232, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 66.79187662238509, "previous_d": 68.78335963081724, "cross_provisional": true, "market_cap_idr": 46033433378906, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BEBS", "name": "BERKAH BETON SADAYA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BEEF", "name": "PT Estika Tata Tiara Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BEEF.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BEEF.JK/history/", "fetched_at": "2026-11-04T05:01:50.852253+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BEEF.json.gz", "sha256": "7ac8c97e56b774dedc09dae46d6f4a5382f37156115ede144e93de3d72853d5f", "k5": 27.96931803000975, "d5": 41.329263531689584, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 264.0, "high": 280.0, "low": 250.0, "close": 258.0, "volume": 31178500, "sessions": 5, "raw_k": 21.686746987951807, "k": 17.68285262261166, "d": 17.06460337740621, "k5": 18.602173061603704, "d5": 16.666525636262016}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 262.0, "high": 302.0, "low": 234.0, "close": 234.0, "volume": 109054400, "sessions": 5, "raw_k": 7.228915662650603, "k": 18.072289156626507, "d": 17.97504270730509, "k5": 16.685124335726748, "d5": 16.289996215432573}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 234.0, "high": 244.0, "low": 199.0, "close": 204.0, "volume": 55702800, "sessions": 4, "raw_k": 2.6455026455026456, "k": 10.520388432035018, "d": 15.425176737091062, "k5": 12.584595235197645, "d5": 15.438958227379327}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 204.0, "high": 210.0, "low": 186.0, "close": 188.0, "volume": 48025700, "sessions": 5, "raw_k": 1.639344262295082, "k": 3.83792085681611, "d": 10.810199481825878, "k5": 11.70034287553545, "d5": 15.208356716305142}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 188.0, "high": 200.0, "low": 151.0, "close": 157.0, "volume": 122067200, "sessions": 3, "raw_k": 3.9735099337748343, "k": 2.7527856138575206, "d": 5.703698300902883, "k5": 7.4348038984349945, "d5": 13.401407881299708}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 158.0, "high": 188.0, "low": 137.0, "close": 151.0, "volume": 247068800, "sessions": 5, "raw_k": 8.484848484848484, "k": 4.6992342269728, "d": 3.7633135658821435, "k5": 4.79442419781433, "d5": 10.639858108541834}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 155.0, "high": 176.0, "low": 151.0, "close": 168.0, "volume": 54196500, "sessions": 3, "raw_k": 18.78787878787879, "k": 10.41541240216737, "d": 5.955810747665897, "k5": 7.106216822859968, "d5": 8.724076605968477}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 167.0, "high": 170.0, "low": 129.0, "close": 138.0, "volume": 49870700, "sessions": 4, "raw_k": 5.202312138728324, "k": 10.825013137151865, "d": 8.646553255430678, "k5": 7.617578721505103, "d5": 7.730673303229969}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 136.0, "high": 160.0, "low": 118.0, "close": 156.0, "volume": 42936900, "sessions": 5, "raw_k": 20.652173913043477, "k": 14.88078827988353, "d": 12.040404606400921, "k5": 11.420144651654782, "d5": 7.6746336584538355}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 157.0, "high": 167.0, "low": 149.0, "close": 156.0, "volume": 79648900, "sessions": 4, "raw_k": 20.652173913043477, "k": 15.50221998827176, "d": 13.736007135102385, "k5": 14.75587744750851, "d5": 9.138848368268539}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 156.0, "high": 169.0, "low": 127.0, "close": 131.0, "volume": 142951100, "sessions": 5, "raw_k": 7.065217391304348, "k": 16.123188405797098, "d": 15.50206555798413, "k5": 14.471951228799682, "d5": 11.07435377446561}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 132.0, "high": 228.0, "low": 122.0, "close": 204.0, "volume": 342683700, "sessions": 5, "raw_k": 68.25396825396825, "k": 31.99045318610536, "d": 21.205287193391406, "k5": 24.365169122017576, "d5": 14.52614423429713}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 210.0, "high": 294.0, "low": 190.0, "close": 266.0, "volume": 353578500, "sessions": 5, "raw_k": 84.0909090909091, "k": 53.136698245393895, "d": 33.750113279098784, "k5": 40.14288851245373, "d5": 21.031206192486856}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 270.0, "high": 278.0, "low": 252.0, "close": 264.0, "volume": 56402100, "sessions": 5, "raw_k": 82.95454545454545, "k": 78.43314093314093, "d": 54.520097454880066, "k5": 52.60336282075413, "d5": 29.267849826306723}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 270.0, "high": 360.0, "low": 264.0, "close": 340.0, "volume": 170846800, "sessions": 5, "raw_k": 91.73553719008264, "k": 86.26033057851241, "d": 72.61005658568241, "k5": 66.82003547616196, "d5": 39.68068143203742}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 340.0, "high": 408.0, "low": 330.0, "close": 392.0, "volume": 100725700, "sessions": 5, "raw_k": 94.48275862068965, "k": 89.72428042177258, "d": 84.80591731114197, "k5": 84.30354372203901, "d5": 53.64699993068528}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 392.0, "high": 440.0, "low": 384.0, "close": 432.0, "volume": 78647900, "sessions": 5, "raw_k": 97.51552795031056, "k": 94.57794125369428, "d": 90.18751741799309, "k5": 90.15585566130747, "d5": 66.80513723854327}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 432.0, "high": 452.0, "low": 354.0, "close": 414.0, "volume": 70648100, "sessions": 5, "raw_k": 88.62275449101796, "k": 93.54034702067271, "d": 92.61418956537985, "k5": 91.06222474132925, "d5": 76.98900448431837}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 416.0, "high": 498.0, "low": 406.0, "close": 476.0, "volume": 101587200, "sessions": 4, "raw_k": 94.14893617021276, "k": 93.42907287051376, "d": 93.84912038162692, "k5": 93.30110288446272, "d5": 85.12855249706008}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 476.0, "high": 490.0, "low": 440.0, "close": 442.0, "volume": 34241700, "sessions": 4, "raw_k": 85.1063829787234, "k": 89.29269121331804, "d": 92.08737036816818, "k5": 91.97527204219087, "d5": 90.15959981026586}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 442.0, "high": 466.0, "low": 430.0, "close": 450.0, "volume": 31237600, "sessions": 5, "raw_k": 87.23404255319149, "k": 88.82978723404256, "d": 90.51718377262478, "k5": 90.52552882869124, "d5": 91.4039968315963}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 450.0, "high": 486.0, "low": 430.0, "close": 452.0, "volume": 28065200, "sessions": 5, "raw_k": 85.06493506493507, "k": 85.80178686561665, "d": 87.97475510432575, "k5": 88.03541025161613, "d5": 90.97990774965804}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 466.0, "high": 470.0, "low": 402.0, "close": 418.0, "volume": 25882500, "sessions": 5, "raw_k": 67.47967479674797, "k": 79.92621747162484, "d": 84.85259719042801, "k5": 83.80679431276215, "d5": 89.52882166394463}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 418.0, "high": 462.0, "low": 412.0, "close": 432.0, "volume": 23102900, "sessions": 5, "raw_k": 71.7948717948718, "k": 74.77982721885161, "d": 80.16927718536436, "k5": 79.33598143769395, "d5": 86.73579737459087}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 410.0, "high": 430.0, "low": 380.0, "close": 396.0, "volume": 14158400, "sessions": 5, "raw_k": 39.285714285714285, "k": 59.52008695911135, "d": 71.40871054986259, "k5": 70.17184769909213, "d5": 82.37511250597112}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 404.0, "high": 440.0, "low": 398.0, "close": 428.0, "volume": 11222400, "sessions": 5, "raw_k": 51.388888888888886, "k": 54.15649165649165, "d": 62.818801944818205, "k5": 63.002816966231606, "d5": 76.87057013347919}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 428.0, "high": 440.0, "low": 352.0, "close": 352.0, "volume": 17287000, "sessions": 5, "raw_k": 0.0, "k": 30.22486772486772, "d": 47.96714878015691, "k5": 45.98982995324459, "d5": 68.46145407380489}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 328.0, "high": 388.0, "low": 304.0, "close": 362.0, "volume": 10812000, "sessions": 5, "raw_k": 29.896907216494846, "k": 27.09526536846124, "d": 37.15887491660687, "k5": 38.47327643719397, "d5": 59.394750498691245}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 368.0, "high": 384.0, "low": 344.0, "close": 370.0, "volume": 13091500, "sessions": 5, "raw_k": 35.483870967741936, "k": 21.79359272807893, "d": 26.3712419404693, "k5": 31.21107627176799, "d5": 49.76976946550606}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 356.0, "high": 406.0, "low": 344.0, "close": 346.0, "volume": 7245800, "sessions": 3, "raw_k": 23.076923076923077, "k": 29.485900420386617, "d": 26.124919505642264, "k5": 27.96931803000975, "d5": 41.329263531689584}], "weekly_count": 104, "k": 29.485900420386617, "d": 26.124919505642264, "price": 346.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:47:08+07:00", "quote_age_seconds": 882.8575708866119, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {"1748311200": {"date": 1748311200, "numerator": 113.0, "denominator": 100.0, "splitRatio": "113:100"}}, "cross_status": "UP", "previous_k": 21.79359272807893, "previous_d": 26.3712419404693, "cross_provisional": true, "market_cap_idr": 3004492361276, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BEER", "name": "PT Jobubu Jarum Minahasa Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 188000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BEKS", "name": "PT Bank Pembangunan Daerah Banten (Perseroda) Tbk Class A", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BEKS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BEKS.JK/history/", "fetched_at": "2026-11-04T05:01:51.159336+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BEKS.json.gz", "sha256": "56e490bab8c1527728fff7a919dc047cbfeb9199c9423ed3a13c182bf753844a", "k5": 38.94736842105263, "d5": 48.225563909774436, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 27.0, "high": 28.0, "low": 27.0, "close": 28.0, "volume": 63404400, "sessions": 5, "raw_k": 50.0, "k": 45.767195767195766, "d": 37.3015873015873, "k5": 35.460317460317455, "d5": 21.387545787545786}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 28.0, "high": 28.0, "low": 27.0, "close": 28.0, "volume": 64127900, "sessions": 5, "raw_k": 50.0, "k": 47.61904761904762, "d": 43.791887125220455, "k5": 42.7936507936508, "d5": 27.259096459096458}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 28.0, "high": 28.0, "low": 27.0, "close": 27.0, "volume": 119200800, "sessions": 4, "raw_k": 40.0, "k": 46.666666666666664, "d": 46.68430335097002, "k5": 45.460317460317455, "d5": 33.52039072039072}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 27.0, "high": 27.0, "low": 26.0, "close": 26.0, "volume": 87620500, "sessions": 5, "raw_k": 20.0, "k": 36.666666666666664, "d": 43.65079365079365, "k5": 40.57142857142857, "d5": 37.94920634920635}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 26.0, "high": 26.0, "low": 25.0, "close": 25.0, "volume": 74532900, "sessions": 3, "raw_k": 0.0, "k": 20.0, "d": 34.44444444444444, "k5": 32.0, "d5": 39.25714285714285}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 25.0, "high": 25.0, "low": 21.0, "close": 22.0, "volume": 157601600, "sessions": 5, "raw_k": 12.5, "k": 10.833333333333334, "d": 22.5, "k5": 24.5, "d5": 37.06507936507936}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 22.0, "high": 23.0, "low": 22.0, "close": 22.0, "volume": 74147900, "sessions": 3, "raw_k": 12.5, "k": 8.333333333333334, "d": 13.055555555555557, "k5": 17.0, "d5": 31.906349206349205}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 22.0, "high": 23.0, "low": 20.0, "close": 20.0, "volume": 89949600, "sessions": 4, "raw_k": 0.0, "k": 8.333333333333334, "d": 9.166666666666666, "k5": 9.0, "d5": 24.614285714285714}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 20.0, "high": 22.0, "low": 19.0, "close": 21.0, "volume": 138185400, "sessions": 5, "raw_k": 22.22222222222222, "k": 11.574074074074074, "d": 9.41358024691358, "k5": 9.444444444444445, "d5": 18.38888888888889}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 22.0, "high": 22.0, "low": 21.0, "close": 22.0, "volume": 33531400, "sessions": 4, "raw_k": 33.333333333333336, "k": 18.51851851851852, "d": 12.80864197530864, "k5": 16.11111111111111, "d5": 15.211111111111112}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 21.0, "high": 21.0, "low": 20.0, "close": 20.0, "volume": 22056800, "sessions": 5, "raw_k": 11.11111111111111, "k": 22.222222222222225, "d": 17.438271604938272, "k5": 15.833333333333334, "d5": 13.477777777777778}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 20.0, "high": 21.0, "low": 20.0, "close": 21.0, "volume": 37591800, "sessions": 5, "raw_k": 22.22222222222222, "k": 22.222222222222225, "d": 20.987654320987655, "k5": 17.77777777777778, "d5": 13.633333333333335}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 20.0, "high": 21.0, "low": 20.0, "close": 21.0, "volume": 26063100, "sessions": 5, "raw_k": 25.0, "k": 19.444444444444443, "d": 21.296296296296298, "k5": 22.77777777777778, "d5": 16.38888888888889}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 20.0, "high": 21.0, "low": 20.0, "close": 21.0, "volume": 52639300, "sessions": 5, "raw_k": 28.571428571428573, "k": 25.264550264550266, "d": 22.310405643738978, "k5": 24.047619047619047, "d5": 19.30952380952381}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 22.0, "high": 22.0, "low": 21.0, "close": 21.0, "volume": 86108200, "sessions": 5, "raw_k": 33.333333333333336, "k": 28.968253968253972, "d": 24.559082892416228, "k5": 24.047619047619047, "d5": 20.8968253968254}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 21.0, "high": 22.0, "low": 20.0, "close": 21.0, "volume": 82680500, "sessions": 5, "raw_k": 50.0, "k": 37.301587301587304, "d": 30.51146384479718, "k5": 31.825396825396826, "d5": 24.095238095238095}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 21.0, "high": 22.0, "low": 21.0, "close": 22.0, "volume": 55969100, "sessions": 5, "raw_k": 75.0, "k": 52.77777777777778, "d": 39.682539682539684, "k5": 42.38095238095238, "d5": 29.01587301587302}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 22.0, "high": 24.0, "low": 22.0, "close": 24.0, "volume": 70438700, "sessions": 5, "raw_k": 100.0, "k": 75.0, "d": 55.02645502645503, "k5": 57.38095238095239, "d5": 35.93650793650794}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 24.0, "high": 24.0, "low": 23.0, "close": 23.0, "volume": 50944700, "sessions": 4, "raw_k": 75.0, "k": 83.33333333333333, "d": 70.37037037037037, "k5": 66.66666666666666, "d5": 44.460317460317455}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 23.0, "high": 23.0, "low": 22.0, "close": 23.0, "volume": 26231400, "sessions": 4, "raw_k": 75.0, "k": 83.33333333333333, "d": 80.55555555555556, "k5": 75.0, "d5": 54.65079365079365}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 23.0, "high": 24.0, "low": 23.0, "close": 24.0, "volume": 57007100, "sessions": 5, "raw_k": 100.0, "k": 83.33333333333333, "d": 83.33333333333333, "k5": 85.0, "d5": 65.28571428571429}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 23.0, "high": 24.0, "low": 23.0, "close": 24.0, "volume": 42413100, "sessions": 5, "raw_k": 100.0, "k": 91.66666666666667, "d": 86.1111111111111, "k5": 90.0, "d5": 74.80952380952381}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 23.0, "high": 23.0, "low": 22.0, "close": 22.0, "volume": 47250100, "sessions": 5, "raw_k": 50.0, "k": 83.33333333333333, "d": 86.1111111111111, "k5": 80.0, "d5": 79.33333333333333}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 22.0, "high": 23.0, "low": 22.0, "close": 22.0, "volume": 51304000, "sessions": 5, "raw_k": 50.0, "k": 66.66666666666667, "d": 80.55555555555556, "k5": 75.0, "d5": 81.0}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 22.0, "high": 34.0, "low": 21.0, "close": 26.0, "volume": 1369499400, "sessions": 5, "raw_k": 42.857142857142854, "k": 47.61904761904762, "d": 65.87301587301587, "k5": 68.57142857142857, "d5": 79.71428571428571}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 26.0, "high": 40.0, "low": 25.0, "close": 33.0, "volume": 2310975400, "sessions": 5, "raw_k": 63.1578947368421, "k": 52.005012531328326, "d": 55.430242272347535, "k5": 61.203007518796994, "d5": 74.95488721804512}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 31.0, "high": 36.0, "low": 29.0, "close": 30.0, "volume": 1121326300, "sessions": 5, "raw_k": 47.36842105263158, "k": 51.127819548872175, "d": 50.25062656641604, "k5": 50.67669172932331, "d5": 67.09022556390978}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 28.0, "high": 30.0, "low": 27.0, "close": 28.0, "volume": 645550900, "sessions": 5, "raw_k": 36.8421052631579, "k": 49.12280701754386, "d": 50.75187969924812, "k5": 48.04511278195489, "d5": 60.69924812030075}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 28.0, "high": 29.0, "low": 24.0, "close": 25.0, "volume": 369328600, "sessions": 5, "raw_k": 21.05263157894737, "k": 35.08771929824562, "d": 45.11278195488722, "k5": 42.25563909774436, "d5": 54.15037593984962}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 26.0, "high": 29.0, "low": 25.0, "close": 26.0, "volume": 199206800, "sessions": 3, "raw_k": 26.31578947368421, "k": 28.070175438596493, "d": 37.42690058479533, "k5": 38.94736842105263, "d5": 48.225563909774436}], "weekly_count": 104, "k": 28.070175438596493, "d": 37.42690058479533, "price": 26.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:35+07:00", "quote_age_seconds": 616.1640090942383, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 35.08771929824562, "previous_d": 45.11278195488722, "cross_provisional": true, "market_cap_idr": 1348631476562, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BELI", "name": "PT Global Digital Niaga Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BELI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BELI.JK/history/", "fetched_at": "2026-11-04T05:01:51.459659+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BELI.json.gz", "sha256": "49f054c5627d879fb3d8c93922f33a40d7accba41e9aad2be508b5a9cac7554a", "k5": 13.670886075949365, "d5": 16.354430379746834, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 434.0, "high": 454.0, "low": 400.0, "close": 410.0, "volume": 14228900, "sessions": 5, "raw_k": 31.25, "k": 38.19444444444444, "d": 31.544286534596612, "k5": 34.07945736434108, "d5": 26.800750106098945}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 410.0, "high": 410.0, "low": 382.0, "close": 382.0, "volume": 4528200, "sessions": 5, "raw_k": 0.0, "k": 33.56481481481482, "d": 34.987797875394776, "k5": 26.17248062015504, "d5": 27.96618167362353}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 382.0, "high": 400.0, "low": 370.0, "close": 372.0, "volume": 3251400, "sessions": 4, "raw_k": 2.380952380952381, "k": 11.21031746031746, "d": 27.65652557319224, "k5": 23.392857142857142, "d5": 28.140741971207085}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 388.0, "high": 388.0, "low": 352.0, "close": 354.0, "volume": 7400000, "sessions": 5, "raw_k": 1.9607843137254901, "k": 1.4472455648926237, "d": 15.407459280008299, "k5": 21.007236227824464, "d5": 27.385186632792653}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 354.0, "high": 358.0, "low": 346.0, "close": 352.0, "volume": 1583700, "sessions": 3, "raw_k": 5.555555555555555, "k": 3.2990974167444755, "d": 5.318886813984853, "k5": 8.229458450046685, "d5": 22.576297961044883}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 348.0, "high": 348.0, "low": 332.0, "close": 334.0, "volume": 2089500, "sessions": 5, "raw_k": 1.639344262295082, "k": 3.0518947105253758, "d": 2.5994125640541585, "k5": 2.3073273025057017, "d5": 16.22187194867781}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 334.0, "high": 350.0, "low": 326.0, "close": 338.0, "volume": 1900600, "sessions": 3, "raw_k": 9.375, "k": 5.523299939283546, "d": 3.958097355517799, "k5": 4.182327302505702, "d5": 11.823841285147939}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 338.0, "high": 338.0, "low": 290.0, "close": 302.0, "volume": 5175100, "sessions": 4, "raw_k": 7.317073170731708, "k": 6.1104724776755965, "d": 4.8952223758281725, "k5": 5.169551460461567, "d5": 8.179180148668824}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 302.0, "high": 334.0, "low": 268.0, "close": 292.0, "volume": 4287700, "sessions": 5, "raw_k": 12.903225806451612, "k": 9.865099659061107, "d": 7.16629069200675, "k5": 7.358039759006791, "d5": 5.449340854905289}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 292.0, "high": 324.0, "low": 290.0, "close": 302.0, "volume": 594700, "sessions": 4, "raw_k": 18.27956989247312, "k": 12.833289623218812, "d": 9.602953919985172, "k5": 9.902842626390305, "d5": 5.7840176901740135}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 306.0, "high": 308.0, "low": 266.0, "close": 270.0, "volume": 1112200, "sessions": 5, "raw_k": 2.7777777777777777, "k": 11.320191158900835, "d": 11.339526813726918, "k5": 10.130529329486844, "d5": 7.348658095570242}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 270.0, "high": 298.0, "low": 262.0, "close": 274.0, "volume": 1054500, "sessions": 5, "raw_k": 8.695652173913043, "k": 9.917666614721314, "d": 11.357049132280322, "k5": 9.994659764269452, "d5": 8.51112458792299}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 276.0, "high": 278.0, "low": 260.0, "close": 264.0, "volume": 1234100, "sessions": 5, "raw_k": 3.125, "k": 4.866143317230274, "d": 8.701333696950808, "k5": 9.15624513012311, "d5": 9.308463321855301}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 264.0, "high": 274.0, "low": 250.0, "close": 260.0, "volume": 2183600, "sessions": 5, "raw_k": 9.25925925925926, "k": 7.026637144390768, "d": 7.270149025447452, "k5": 8.42745182068464, "d5": 9.52234573419087}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 262.0, "high": 266.0, "low": 250.0, "close": 254.0, "volume": 2510300, "sessions": 5, "raw_k": 4.0, "k": 5.46141975308642, "d": 5.784733404902487, "k5": 5.571537842190017, "d5": 8.656084777350813}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 256.0, "high": 260.0, "low": 248.0, "close": 256.0, "volume": 2445300, "sessions": 5, "raw_k": 7.8431372549019605, "k": 7.034132171387074, "d": 6.507396356288087, "k5": 6.584609737614852, "d5": 7.946900858976415}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 258.0, "high": 262.0, "low": 250.0, "close": 258.0, "volume": 3361400, "sessions": 5, "raw_k": 11.11111111111111, "k": 7.651416122004357, "d": 6.715656015492617, "k5": 7.067701525054465, "d5": 7.361509211133416}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 258.0, "high": 270.0, "low": 250.0, "close": 270.0, "volume": 5908200, "sessions": 5, "raw_k": 25.58139534883721, "k": 14.84521457161676, "d": 9.843587621669398, "k5": 11.558980594821907, "d5": 7.842056304073177}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 270.0, "high": 274.0, "low": 260.0, "close": 266.0, "volume": 6294300, "sessions": 4, "raw_k": 23.68421052631579, "k": 20.125572328754703, "d": 14.207401007458607, "k5": 14.443970848233215, "d5": 9.04536010958289}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 268.0, "high": 270.0, "low": 250.0, "close": 260.0, "volume": 4535400, "sessions": 4, "raw_k": 20.0, "k": 23.088535291717665, "d": 19.353107397363043, "k5": 17.643970848233216, "d5": 11.459846710791531}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 262.0, "high": 406.0, "low": 256.0, "close": 348.0, "volume": 37739700, "sessions": 5, "raw_k": 63.29113924050633, "k": 35.65844992227404, "d": 26.2908525142488, "k5": 28.733571245354092, "d5": 15.889639012339378}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 348.0, "high": 356.0, "low": 290.0, "close": 296.0, "volume": 18015100, "sessions": 5, "raw_k": 30.379746835443036, "k": 37.89029535864979, "d": 32.212426857547165, "k5": 32.587298390220475, "d5": 20.99355838537258}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 296.0, "high": 302.0, "low": 268.0, "close": 280.0, "volume": 5933600, "sessions": 5, "raw_k": 20.253164556962027, "k": 37.974683544303794, "d": 37.174476275075875, "k5": 31.52165223184544, "d5": 24.986092712777285}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 288.0, "high": 332.0, "low": 266.0, "close": 270.0, "volume": 17491900, "sessions": 5, "raw_k": 13.924050632911392, "k": 21.51898734177215, "d": 32.46132208157524, "k5": 29.569620253164555, "d5": 28.011222593763556}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 270.0, "high": 292.0, "low": 258.0, "close": 258.0, "volume": 5238500, "sessions": 5, "raw_k": 6.329113924050633, "k": 13.50210970464135, "d": 24.33192686357243, "k5": 26.83544303797468, "d5": 29.849517031711848}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 258.0, "high": 304.0, "low": 248.0, "close": 294.0, "volume": 14416300, "sessions": 5, "raw_k": 29.11392405063291, "k": 16.455696202531644, "d": 17.158931082981713, "k5": 20.0, "d5": 28.10280278264103}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 294.0, "high": 336.0, "low": 272.0, "close": 272.0, "volume": 24282400, "sessions": 5, "raw_k": 15.189873417721518, "k": 16.877637130801688, "d": 15.611814345991561, "k5": 16.962025316455698, "d5": 24.977748167888073}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 274.0, "high": 310.0, "low": 254.0, "close": 274.0, "volume": 13085800, "sessions": 5, "raw_k": 16.455696202531644, "k": 20.253164556962023, "d": 17.862165963431785, "k5": 16.202531645569618, "d5": 21.913924050632907}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 274.0, "high": 294.0, "low": 258.0, "close": 260.0, "volume": 3173600, "sessions": 5, "raw_k": 7.594936708860759, "k": 13.080168776371307, "d": 16.736990154711673, "k5": 14.936708860759492, "d5": 18.9873417721519}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 258.0, "high": 270.0, "low": 248.0, "close": 248.0, "volume": 1855000, "sessions": 3, "raw_k": 0.0, "k": 8.016877637130802, "d": 13.783403656821378, "k5": 13.670886075949365, "d5": 16.354430379746834}], "weekly_count": 104, "k": 8.016877637130802, "d": 13.783403656821378, "price": 248.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:44+07:00", "quote_age_seconds": 667.4639420509338, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 13.080168776371307, "previous_d": 16.736990154711673, "cross_provisional": true, "market_cap_idr": 35951373906250, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "BELL", "name": "PT Trisula Textile Industries Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 456750000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BESS", "name": "PT Batulicin Nusantara Maritim Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BESS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BESS.JK/history/", "fetched_at": "2026-11-04T05:01:51.748625+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BESS.json.gz", "sha256": "54069a14f3f9e29189efba1d372e0d771e3d42d52b02f323c55debf442cd7644", "k5": 17.16689280868385, "d5": 32.96707755086568, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1180.0, "high": 1300.0, "low": 1115.0, "close": 1220.0, "volume": 929500, "sessions": 5, "raw_k": 24.203821656050955, "k": 20.279291702234772, "d": 18.6767205842654, "k5": 19.280977083196536, "d5": 21.068958905536398}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1205.0, "high": 1225.0, "low": 1145.0, "close": 1145.0, "volume": 850000, "sessions": 5, "raw_k": 14.64968152866242, "k": 19.32059447983015, "d": 19.21772057696938, "k5": 18.602665966248605, "d5": 20.120569240627567}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1155.0, "high": 1200.0, "low": 1130.0, "close": 1130.0, "volume": 519700, "sessions": 4, "raw_k": 14.705882352941176, "k": 17.853128512551518, "d": 19.151004898205482, "k5": 18.038687797661584, "d5": 19.73766335899387}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1130.0, "high": 1195.0, "low": 1120.0, "close": 1135.0, "volume": 497500, "sessions": 5, "raw_k": 15.441176470588236, "k": 14.932246784063944, "d": 17.368656592148536, "k5": 17.62176845260397, "d5": 19.287584059823946}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1135.0, "high": 1175.0, "low": 1095.0, "close": 1095.0, "volume": 480400, "sessions": 3, "raw_k": 11.016949152542374, "k": 13.72133599202393, "d": 15.50223709621313, "k5": 16.003502232157032, "d5": 17.909520306373544}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1095.0, "high": 1150.0, "low": 870.0, "close": 1070.0, "volume": 941600, "sessions": 5, "raw_k": 26.666666666666668, "k": 17.70826409659909, "d": 15.453948957562323, "k5": 16.496071234280173, "d5": 17.352539136590273}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1070.0, "high": 1150.0, "low": 1005.0, "close": 1015.0, "volume": 21400, "sessions": 3, "raw_k": 20.0, "k": 19.227871939736346, "d": 16.88582400945312, "k5": 17.56613492854769, "d5": 17.14523292905009}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1005.0, "high": 1015.0, "low": 815.0, "close": 880.0, "volume": 481000, "sessions": 4, "raw_k": 11.926605504587156, "k": 19.531090723751273, "d": 18.822408920028902, "k5": 17.010279558876885, "d5": 16.93955128129315}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 870.0, "high": 1025.0, "low": 775.0, "close": 945.0, "volume": 1337200, "sessions": 5, "raw_k": 29.05982905982906, "k": 20.328811521472073, "d": 19.6959247283199, "k5": 19.73401007672505, "d5": 17.361999606117365}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 940.0, "high": 1175.0, "low": 920.0, "close": 975.0, "volume": 667200, "sessions": 4, "raw_k": 38.095238095238095, "k": 26.360557553218104, "d": 22.073486599480486, "k5": 25.149667865264195, "d5": 19.191232732738797}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 995.0, "high": 995.0, "low": 860.0, "close": 920.0, "volume": 494300, "sessions": 5, "raw_k": 32.22222222222222, "k": 33.12576312576312, "d": 26.605044066817765, "k5": 26.26077897637531, "d5": 21.144174281157824}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 915.0, "high": 975.0, "low": 860.0, "close": 945.0, "volume": 960300, "sessions": 5, "raw_k": 40.0, "k": 36.77248677248677, "d": 32.086269150489336, "k5": 30.26077897637531, "d5": 23.68310309072335}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 940.0, "high": 975.0, "low": 900.0, "close": 935.0, "volume": 934100, "sessions": 5, "raw_k": 38.095238095238095, "k": 36.77248677248677, "d": 35.556912223578884, "k5": 35.494505494505496, "d5": 27.37994827784907}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 935.0, "high": 960.0, "low": 860.0, "close": 910.0, "volume": 534100, "sessions": 5, "raw_k": 33.75, "k": 37.28174603174603, "d": 36.942239858906525, "k5": 36.432539682539684, "d5": 30.719654199012002}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 910.0, "high": 935.0, "low": 875.0, "close": 890.0, "volume": 571100, "sessions": 5, "raw_k": 28.75, "k": 33.53174603174603, "d": 35.86199294532628, "k5": 34.56349206349206, "d5": 32.60241903865757}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 890.0, "high": 925.0, "low": 760.0, "close": 900.0, "volume": 999300, "sessions": 5, "raw_k": 33.734939759036145, "k": 32.07831325301205, "d": 34.2972684388347, "k5": 34.86603557085485, "d5": 34.32347035755348}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 910.0, "high": 965.0, "low": 870.0, "close": 915.0, "volume": 490700, "sessions": 5, "raw_k": 37.34939759036145, "k": 33.2781124497992, "d": 32.9627239115191, "k5": 34.33591508892714, "d5": 35.13849758006385}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 915.0, "high": 935.0, "low": 880.0, "close": 885.0, "volume": 474800, "sessions": 5, "raw_k": 30.120481927710845, "k": 33.734939759036145, "d": 33.030455153949134, "k5": 32.74096385542169, "d5": 34.587789252247084}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 885.0, "high": 965.0, "low": 805.0, "close": 945.0, "volume": 684900, "sessions": 4, "raw_k": 44.57831325301205, "k": 37.34939759036145, "d": 34.78748326639893, "k5": 34.9066265060241, "d5": 34.282606616943966}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 935.0, "high": 965.0, "low": 885.0, "close": 910.0, "volume": 998800, "sessions": 4, "raw_k": 63.829787234042556, "k": 46.17619413825515, "d": 39.08684382921758, "k5": 41.92258395283261, "d5": 35.75442499481208}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 910.0, "high": 970.0, "low": 860.0, "close": 910.0, "volume": 4563700, "sessions": 5, "raw_k": 69.76744186046511, "k": 59.39184744917324, "d": 47.639146392596615, "k5": 49.1290843731184, "d5": 38.60703475526479}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 910.0, "high": 965.0, "low": 890.0, "close": 930.0, "volume": 158100, "sessions": 5, "raw_k": 79.06976744186046, "k": 70.88899884545604, "d": 58.81901347762815, "k5": 57.473158343418206, "d5": 43.234483406163}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 930.0, "high": 995.0, "low": 880.0, "close": 920.0, "volume": 1311700, "sessions": 5, "raw_k": 68.08510638297872, "k": 72.3074385617681, "d": 67.52942828546578, "k5": 65.06608323447179, "d5": 49.69950728197303}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 910.0, "high": 920.0, "low": 735.0, "close": 830.0, "volume": 376300, "sessions": 5, "raw_k": 36.53846153846154, "k": 61.231111787766906, "d": 68.14251639833036, "k5": 63.458112891561676, "d5": 55.409804559080534}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 820.0, "high": 945.0, "low": 720.0, "close": 830.0, "volume": 1472500, "sessions": 5, "raw_k": 40.0, "k": 48.20785597381342, "d": 60.582135441116144, "k5": 58.69215544475317, "d5": 58.76371885746465}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 830.0, "high": 880.0, "low": 750.0, "close": 860.0, "volume": 1103800, "sessions": 5, "raw_k": 50.90909090909091, "k": 42.48251748251749, "d": 50.64049508136594, "k5": 54.92048525447833, "d5": 59.92199903373663}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 845.0, "high": 870.0, "low": 710.0, "close": 710.0, "volume": 666000, "sessions": 5, "raw_k": 0.0, "k": 30.3030303030303, "d": 40.331134586453736, "k5": 39.10653176610624, "d5": 56.24867371827425}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 665.0, "high": 865.0, "low": 660.0, "close": 710.0, "volume": 926300, "sessions": 5, "raw_k": 14.925373134328359, "k": 21.94482134780642, "d": 31.576789711118067, "k5": 28.474585116376158, "d5": 48.930374094655114}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 720.0, "high": 745.0, "low": 620.0, "close": 695.0, "volume": 767900, "sessions": 5, "raw_k": 20.0, "k": 11.64179104477612, "d": 21.296547565204282, "k5": 25.16689280868385, "d5": 41.27213007807955}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 665.0, "high": 695.0, "low": 565.0, "close": 565.0, "volume": 109800, "sessions": 3, "raw_k": 0.0, "k": 11.64179104477612, "d": 15.076134479119554, "k5": 17.16689280868385, "d5": 32.96707755086568}], "weekly_count": 104, "k": 11.64179104477612, "d": 15.076134479119554, "price": 565.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:28:56+07:00", "quote_age_seconds": 1975.7521278858185, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 11.64179104477612, "previous_d": 21.296547565204282, "cross_provisional": true, "market_cap_idr": 2236296118164, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BEST", "name": "PT Bekasi Fajar Industrial Estate Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 964731054688, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BFIN", "name": "PT BFI Finance Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BFIN.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BFIN.JK/history/", "fetched_at": "2026-11-04T05:01:52.071864+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BFIN.json.gz", "sha256": "e2b11c7a9ecf4157e7ead3dfb682779ccb1b7345ec73571083ded19f0739ea99", "k5": 24.00267290344136, "d5": 43.60934367996394, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 700.0, "high": 965.0, "low": 695.0, "close": 870.0, "volume": 387186200, "sessions": 5, "raw_k": 69.84126984126983, "k": 47.549429128376495, "d": 45.86930288684675, "k5": 50.10860484544695, "d5": 59.8452798663325}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 870.0, "high": 870.0, "low": 775.0, "close": 825.0, "volume": 302419300, "sessions": 5, "raw_k": 55.55555555555556, "k": 52.91005291005291, "d": 47.13171818434976, "k5": 49.64076858813701, "d5": 54.6516290726817}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 830.0, "high": 860.0, "low": 775.0, "close": 800.0, "volume": 241658400, "sessions": 4, "raw_k": 47.61904761904762, "k": 57.67195767195767, "d": 52.71047990346236, "k5": 49.16457811194653, "d5": 50.90559732664995}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 825.0, "high": 825.0, "low": 765.0, "close": 790.0, "volume": 156877500, "sessions": 5, "raw_k": 44.44444444444444, "k": 49.20634920634921, "d": 53.26278659611993, "k5": 50.15873015873016, "d5": 49.46365914786968}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 795.0, "high": 795.0, "low": 755.0, "close": 790.0, "volume": 51396200, "sessions": 3, "raw_k": 44.44444444444444, "k": 45.5026455026455, "d": 50.79365079365079, "k5": 52.38095238095239, "d5": 50.290726817042604}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 790.0, "high": 820.0, "low": 690.0, "close": 715.0, "volume": 120734200, "sessions": 5, "raw_k": 20.634920634920636, "k": 36.507936507936506, "d": 43.738977072310405, "k5": 42.539682539682545, "d5": 48.77694235588972}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 720.0, "high": 740.0, "low": 690.0, "close": 690.0, "volume": 159801400, "sessions": 3, "raw_k": 12.698412698412698, "k": 25.925925925925924, "d": 35.978835978835974, "k5": 33.96825396825397, "d5": 45.64243943191312}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 690.0, "high": 710.0, "low": 620.0, "close": 625.0, "volume": 106863200, "sessions": 4, "raw_k": 1.4492753623188406, "k": 11.594202898550725, "d": 24.67602177747105, "k5": 24.734299516908212, "d5": 40.75638371290545}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 615.0, "high": 695.0, "low": 575.0, "close": 670.0, "volume": 89141500, "sessions": 5, "raw_k": 24.358974358974358, "k": 12.835554139901966, "d": 16.785227654792873, "k5": 20.717205499814195, "d5": 34.868078781122264}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 680.0, "high": 720.0, "low": 680.0, "close": 680.0, "volume": 51638400, "sessions": 4, "raw_k": 26.923076923076923, "k": 17.577108881456706, "d": 14.002288639969798, "k5": 17.212931995540693, "d5": 27.834474704039923}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 690.0, "high": 790.0, "low": 675.0, "close": 765.0, "volume": 88418200, "sessions": 5, "raw_k": 64.40677966101696, "k": 38.562943647689416, "d": 22.991868889682696, "k5": 25.967303800759954, "d5": 24.519998956255403}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 765.0, "high": 765.0, "low": 725.0, "close": 745.0, "volume": 46605500, "sessions": 5, "raw_k": 59.64912280701754, "k": 50.3263264637038, "d": 35.48879299761664, "k5": 35.357445822480926, "d5": 24.797837327100797}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 750.0, "high": 830.0, "low": 745.0, "close": 800.0, "volume": 139881800, "sessions": 5, "raw_k": 88.23529411764706, "k": 70.76373219522718, "d": 53.217667435540136, "k5": 52.714649573546566, "d5": 30.393907338428466}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 800.0, "high": 815.0, "low": 750.0, "close": 785.0, "volume": 68263400, "sessions": 5, "raw_k": 82.3529411764706, "k": 76.74578603371172, "d": 65.94528156421423, "k5": 64.31344293704582, "d5": 39.11315482587479}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 770.0, "high": 795.0, "low": 755.0, "close": 760.0, "volume": 72710200, "sessions": 5, "raw_k": 72.54901960784314, "k": 81.04575163398692, "d": 76.18508995430861, "k5": 73.43863147399905, "d5": 50.358294721566466}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 755.0, "high": 930.0, "low": 750.0, "close": 915.0, "volume": 212211400, "sessions": 5, "raw_k": 95.77464788732394, "k": 83.55886955721256, "d": 80.45013574163707, "k5": 79.71220511926046, "d5": 61.107274985266564}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 915.0, "high": 960.0, "low": 875.0, "close": 905.0, "volume": 211622000, "sessions": 5, "raw_k": 85.71428571428571, "k": 84.67931773648426, "d": 83.09464630922791, "k5": 84.92523770071409, "d5": 71.0208333609132}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 905.0, "high": 925.0, "low": 870.0, "close": 910.0, "volume": 97790500, "sessions": 5, "raw_k": 87.01298701298701, "k": 89.50064020486555, "d": 85.9129424995208, "k5": 84.68077627978207, "d5": 77.4140587021603}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 925.0, "high": 935.0, "low": 870.0, "close": 880.0, "volume": 94178000, "sessions": 4, "raw_k": 71.9298245614035, "k": 81.55236576289208, "d": 85.24410790141395, "k5": 82.59615295676866, "d5": 81.07060070610487}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 885.0, "high": 925.0, "low": 835.0, "close": 920.0, "volume": 95874200, "sessions": 4, "raw_k": 85.96491228070175, "k": 81.63590795169743, "d": 84.22963797315168, "k5": 85.27933149134039, "d5": 83.43874070957312}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 920.0, "high": 990.0, "low": 900.0, "close": 950.0, "volume": 115332900, "sessions": 5, "raw_k": 84.90566037735849, "k": 80.93346573982124, "d": 81.37391315147026, "k5": 83.1055339893473, "d5": 84.1174064835905}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 950.0, "high": 1040.0, "low": 925.0, "close": 1005.0, "volume": 137568500, "sessions": 5, "raw_k": 88.13559322033899, "k": 86.33538862613307, "d": 82.96825410588391, "k5": 83.58979549055795, "d5": 83.85031804155928}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1005.0, "high": 1010.0, "low": 900.0, "close": 965.0, "volume": 110475900, "sessions": 5, "raw_k": 74.13793103448276, "k": 82.39306154406007, "d": 83.22063863667147, "k5": 81.0147842948571, "d5": 83.11711964457427}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 965.0, "high": 985.0, "low": 915.0, "close": 970.0, "volume": 90570600, "sessions": 5, "raw_k": 75.86206896551724, "k": 79.37853107344633, "d": 82.70232708121316, "k5": 81.80123317567984, "d5": 82.95813568835652}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 970.0, "high": 970.0, "low": 890.0, "close": 910.0, "volume": 119722500, "sessions": 5, "raw_k": 55.172413793103445, "k": 68.39080459770115, "d": 76.72079907173584, "k5": 75.64273347816018, "d5": 81.03081608572047}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 910.0, "high": 955.0, "low": 910.0, "close": 935.0, "volume": 75136300, "sessions": 5, "raw_k": 48.78048780487805, "k": 59.93832352116624, "d": 69.23588639743791, "k5": 68.4176989636641, "d5": 78.09324908058383}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 940.0, "high": 940.0, "low": 765.0, "close": 765.0, "volume": 46294200, "sessions": 5, "raw_k": 0.0, "k": 34.65096719932716, "d": 54.32669843939818, "k5": 50.7905803195963, "d5": 71.53340604639149}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 715.0, "high": 855.0, "low": 675.0, "close": 805.0, "volume": 113532400, "sessions": 5, "raw_k": 35.61643835616438, "k": 28.132308720347478, "d": 40.90719981361362, "k5": 43.08628178393262, "d5": 63.94770554420661}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 805.0, "high": 815.0, "low": 735.0, "close": 745.0, "volume": 49087200, "sessions": 5, "raw_k": 19.17808219178082, "k": 18.2648401826484, "d": 27.016038700774345, "k5": 31.749484429185337, "d5": 53.9373557949077}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 745.0, "high": 765.0, "low": 715.0, "close": 735.0, "volume": 23030600, "sessions": 3, "raw_k": 16.438356164383563, "k": 23.74429223744292, "d": 23.380480380146267, "k5": 24.00267290344136, "d5": 43.60934367996394}], "weekly_count": 104, "k": 23.74429223744292, "d": 23.380480380146267, "price": 735.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:49:39+07:00", "quote_age_seconds": 733.0757420063019, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 18.2648401826484, "previous_d": 27.016038700774345, "cross_provisional": true, "market_cap_idr": 10513180996094, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BGTG", "name": "PT Bank Ganesha Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BGTG.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BGTG.JK/history/", "fetched_at": "2026-11-04T05:01:52.367328+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BGTG.json.gz", "sha256": "809637acd3fb45090e85e3f87160ec2251f1b5fab6878b19348f696a7d76ed70", "k5": 9.172900738805746, "d5": 16.221900776534536, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 115.0, "high": 127.0, "low": 114.0, "close": 125.0, "volume": 46370400, "sessions": 5, "raw_k": 41.86046511627907, "k": 24.8062015503876, "d": 19.250231895580736, "k5": 22.223464519976147, "d5": 26.032647584973166}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 126.0, "high": 130.0, "low": 122.0, "close": 122.0, "volume": 37260500, "sessions": 5, "raw_k": 41.666666666666664, "k": 34.81912144702843, "d": 25.486980719538863, "k5": 26.80679785330948, "d5": 24.06067382230173}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 122.0, "high": 127.0, "low": 118.0, "close": 121.0, "volume": 27231300, "sessions": 4, "raw_k": 43.75, "k": 42.42571059431524, "d": 34.017011197243754, "k5": 31.967054263565892, "d5": 24.56946929039952}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 123.0, "high": 125.0, "low": 119.0, "close": 123.0, "volume": 17707100, "sessions": 5, "raw_k": 57.142857142857146, "k": 47.519841269841265, "d": 41.58822443706165, "k5": 41.07004429678848, "d5": 28.5170798194054}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 123.0, "high": 124.0, "low": 119.0, "close": 120.0, "volume": 16640000, "sessions": 3, "raw_k": 56.52173913043478, "k": 52.47153209109731, "d": 47.47236131841794, "k5": 48.18834561124753, "d5": 34.051141308977506}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 120.0, "high": 121.0, "low": 115.0, "close": 117.0, "volume": 26017500, "sessions": 5, "raw_k": 43.47826086956522, "k": 52.38095238095238, "d": 50.790775247296985, "k5": 48.51190476190476, "d5": 39.30882935736322}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 117.0, "high": 119.0, "low": 116.0, "close": 116.0, "volume": 8963700, "sessions": 3, "raw_k": 39.130434782608695, "k": 46.3768115942029, "d": 50.40976535541753, "k5": 48.00465838509317, "d5": 43.54840146371997}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 117.0, "high": 118.0, "low": 94.0, "close": 100.0, "volume": 34727800, "sessions": 4, "raw_k": 16.666666666666668, "k": 33.091787439613526, "d": 43.9498504715896, "k5": 42.5879917184265, "d5": 45.67258895469209}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 98.0, "high": 105.0, "low": 85.0, "close": 104.0, "volume": 37821300, "sessions": 5, "raw_k": 42.22222222222222, "k": 32.673107890499196, "d": 37.380568974771876, "k5": 39.60386473429951, "d5": 45.379353042194296}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 107.0, "high": 114.0, "low": 105.0, "close": 108.0, "volume": 15012700, "sessions": 4, "raw_k": 51.111111111111114, "k": 36.666666666666664, "d": 34.14385399892646, "k5": 38.52173913043478, "d5": 43.44603174603175}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 108.0, "high": 115.0, "low": 106.0, "close": 109.0, "volume": 12364700, "sessions": 5, "raw_k": 53.333333333333336, "k": 48.88888888888889, "d": 39.40955448201825, "k5": 40.492753623188406, "d5": 41.842201518288476}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 109.0, "high": 117.0, "low": 100.0, "close": 110.0, "volume": 21196800, "sessions": 5, "raw_k": 59.523809523809526, "k": 54.65608465608466, "d": 46.73721340388007, "k5": 44.57142857142857, "d5": 41.15555555555555}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 112.0, "high": 112.0, "low": 107.0, "close": 109.0, "volume": 16841600, "sessions": 5, "raw_k": 60.0, "k": 57.61904761904762, "d": 53.72134038800706, "k5": 53.23809523809524, "d5": 43.285576259489304}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 109.0, "high": 116.0, "low": 106.0, "close": 113.0, "volume": 29187500, "sessions": 5, "raw_k": 71.7948717948718, "k": 63.772893772893774, "d": 58.68267534934202, "k5": 59.15262515262516, "d5": 47.19532834315443}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 114.0, "high": 116.0, "low": 109.0, "close": 109.0, "volume": 19945500, "sessions": 5, "raw_k": 66.66666666666667, "k": 66.15384615384615, "d": 62.51526251526251, "k5": 62.26373626373627, "d5": 51.943727769814735}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 109.0, "high": 115.0, "low": 105.0, "close": 114.0, "volume": 14780900, "sessions": 5, "raw_k": 85.29411764705883, "k": 74.58521870286576, "d": 68.17065287653523, "k5": 68.65589312648136, "d5": 57.57635567047332}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 116.0, "high": 117.0, "low": 109.0, "close": 114.0, "volume": 22093800, "sessions": 5, "raw_k": 87.87878787878788, "k": 79.94652406417113, "d": 73.56186297362768, "k5": 74.32688879747704, "d5": 63.52744771568301}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 115.0, "high": 116.0, "low": 109.0, "close": 111.0, "volume": 9341400, "sessions": 5, "raw_k": 81.25, "k": 84.80763517528224, "d": 79.7797926474397, "k5": 78.57688879747704, "d5": 68.59520642755938}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 111.0, "high": 113.0, "low": 108.0, "close": 111.0, "volume": 20180000, "sessions": 4, "raw_k": 64.70588235294117, "k": 77.94489007724302, "d": 80.89968310556547, "k5": 77.1590909090909, "d5": 72.19649957885252}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 111.0, "high": 129.0, "low": 108.0, "close": 118.0, "volume": 90188200, "sessions": 4, "raw_k": 62.06896551724138, "k": 69.34161595672752, "d": 77.36471373641758, "k5": 76.23955067920585, "d5": 74.99166246194645}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 118.0, "high": 135.0, "low": 114.0, "close": 124.0, "volume": 147115800, "sessions": 5, "raw_k": 68.57142857142857, "k": 65.11542548053704, "d": 70.8006438381692, "k5": 72.8950128640798, "d5": 75.83948640946612}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 123.0, "high": 126.0, "low": 118.0, "close": 120.0, "volume": 36945400, "sessions": 5, "raw_k": 50.0, "k": 60.21346469622332, "d": 64.89016871116263, "k5": 65.31925528832222, "d5": 74.03795970763517}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 120.0, "high": 125.0, "low": 115.0, "close": 116.0, "volume": 34280700, "sessions": 5, "raw_k": 36.666666666666664, "k": 51.74603174603175, "d": 59.024973974264036, "k5": 56.40258862165556, "d5": 69.60309967247086}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 117.0, "high": 117.0, "low": 110.0, "close": 115.0, "volume": 27213900, "sessions": 5, "raw_k": 33.333333333333336, "k": 40.0, "d": 50.65316548075169, "k5": 50.12807881773399, "d5": 64.19689725419948}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 113.0, "high": 114.0, "low": 101.0, "close": 103.0, "volume": 29233500, "sessions": 5, "raw_k": 5.882352941176471, "k": 25.294117647058822, "d": 39.01338313103019, "k5": 38.89075630252101, "d5": 56.72713837886251}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 103.0, "high": 113.0, "low": 102.0, "close": 107.0, "volume": 21584700, "sessions": 5, "raw_k": 17.647058823529413, "k": 18.954248366013072, "d": 28.082788671023962, "k5": 28.705882352941178, "d5": 47.88931227663479}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 107.0, "high": 108.0, "low": 88.0, "close": 89.0, "volume": 32383600, "sessions": 5, "raw_k": 2.127659574468085, "k": 8.552357113057989, "d": 17.600241042043294, "k5": 19.131414267834792, "d5": 38.65174407253731}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 85.0, "high": 94.0, "low": 82.0, "close": 89.0, "volume": 49537800, "sessions": 5, "raw_k": 13.20754716981132, "k": 10.994088522602938, "d": 12.833564667224666, "k5": 14.439590368463726, "d5": 30.25914442189894}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 90.0, "high": 91.0, "low": 85.0, "close": 87.0, "volume": 13687700, "sessions": 5, "raw_k": 9.433962264150944, "k": 8.256389669476784, "d": 9.267611768379238, "k5": 9.659716154627247, "d5": 22.16547188927759}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 90.0, "high": 90.0, "low": 77.0, "close": 79.0, "volume": 15979100, "sessions": 3, "raw_k": 3.4482758620689653, "k": 8.696595098677077, "d": 9.315691096918933, "k5": 9.172900738805746, "d5": 16.221900776534536}], "weekly_count": 104, "k": 8.696595098677077, "d": 9.315691096918933, "price": 79.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:36+07:00", "quote_age_seconds": 676.3717539310455, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 8.256389669476784, "previous_d": 9.267611768379238, "cross_provisional": true, "market_cap_idr": 2109447828125, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "BHAT", "name": "BHAKTI MULTI ARTHA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BHIT", "name": "PT MNC Asia Holding Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BHIT.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BHIT.JK/history/", "fetched_at": "2026-11-04T05:01:52.672255+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BHIT.json.gz", "sha256": "bad8eb3c953873ab180b048ff72090d8eaca2debbfaca1c9f85eae85868788fe", "k5": 19.444444444444446, "d5": 23.111111111111114, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 34.0, "high": 37.0, "low": 33.0, "close": 37.0, "volume": 64477400, "sessions": 5, "raw_k": 62.5, "k": 41.28787878787879, "d": 25.104303908651733, "k5": 25.642292490118574, "d5": 13.161773009599097}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 36.0, "high": 38.0, "low": 33.0, "close": 33.0, "volume": 85856400, "sessions": 5, "raw_k": 12.5, "k": 33.333333333333336, "d": 31.691919191919194, "k5": 27.272727272727273, "d5": 16.347167325428195}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 33.0, "high": 34.0, "low": 33.0, "close": 33.0, "volume": 47421500, "sessions": 4, "raw_k": 14.285714285714286, "k": 29.761904761904763, "d": 34.794372294372295, "k5": 30.12987012987013, "d5": 21.056371165066817}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 33.0, "high": 33.0, "low": 32.0, "close": 32.0, "volume": 42076300, "sessions": 5, "raw_k": 0.0, "k": 8.928571428571429, "d": 24.00793650793651, "k5": 22.857142857142858, "d5": 23.808865047995482}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 32.0, "high": 32.0, "low": 31.0, "close": 31.0, "volume": 15680300, "sessions": 3, "raw_k": 0.0, "k": 4.761904761904762, "d": 14.484126984126986, "k5": 17.857142857142858, "d5": 24.75183512140034}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 31.0, "high": 31.0, "low": 26.0, "close": 28.0, "volume": 50350400, "sessions": 5, "raw_k": 16.666666666666668, "k": 5.555555555555556, "d": 6.415343915343915, "k5": 8.690476190476192, "d5": 21.361471861471863}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 29.0, "high": 31.0, "low": 29.0, "close": 30.0, "volume": 18221100, "sessions": 3, "raw_k": 33.333333333333336, "k": 16.666666666666668, "d": 8.994708994708995, "k5": 12.857142857142858, "d5": 18.47835497835498}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 28.0, "high": 29.0, "low": 23.0, "close": 24.0, "volume": 43728000, "sessions": 4, "raw_k": 6.666666666666667, "k": 18.88888888888889, "d": 13.703703703703704, "k5": 11.333333333333334, "d5": 14.71904761904762}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 23.0, "high": 27.0, "low": 23.0, "close": 27.0, "volume": 36033000, "sessions": 5, "raw_k": 26.666666666666668, "k": 22.222222222222225, "d": 19.259259259259263, "k5": 16.666666666666668, "d5": 13.480952380952383}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 28.0, "high": 30.0, "low": 28.0, "close": 29.0, "volume": 26582600, "sessions": 4, "raw_k": 40.0, "k": 24.444444444444443, "d": 21.85185185185185, "k5": 24.666666666666668, "d5": 14.842857142857145}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 30.0, "high": 30.0, "low": 27.0, "close": 27.0, "volume": 17757800, "sessions": 5, "raw_k": 26.666666666666668, "k": 31.111111111111114, "d": 25.925925925925927, "k5": 26.666666666666668, "d5": 18.438095238095237}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 27.0, "high": 29.0, "low": 25.0, "close": 25.0, "volume": 47953600, "sessions": 5, "raw_k": 18.181818181818183, "k": 28.28282828282828, "d": 27.946127946127945, "k5": 23.636363636363637, "d5": 20.593939393939394}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 26.0, "high": 26.0, "low": 25.0, "close": 26.0, "volume": 18457900, "sessions": 5, "raw_k": 30.0, "k": 24.949494949494948, "d": 28.114478114478114, "k5": 28.303030303030305, "d5": 23.98787878787879}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 26.0, "high": 26.0, "low": 25.0, "close": 25.0, "volume": 17027100, "sessions": 5, "raw_k": 22.22222222222222, "k": 23.468013468013467, "d": 25.56677890011223, "k5": 27.414141414141415, "d5": 26.137373737373743}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 26.0, "high": 28.0, "low": 26.0, "close": 26.0, "volume": 56406000, "sessions": 5, "raw_k": 37.5, "k": 29.90740740740741, "d": 26.10830527497194, "k5": 26.914141414141415, "d5": 26.58686868686869}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 27.0, "high": 27.0, "low": 25.0, "close": 26.0, "volume": 69984600, "sessions": 5, "raw_k": 37.5, "k": 32.40740740740741, "d": 28.594276094276097, "k5": 29.080808080808083, "d5": 27.06969696969697}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 26.0, "high": 27.0, "low": 25.0, "close": 27.0, "volume": 48335400, "sessions": 5, "raw_k": 57.142857142857146, "k": 44.047619047619044, "d": 35.454144620811284, "k5": 36.87301587301587, "d5": 29.717027417027417}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 27.0, "high": 27.0, "low": 25.0, "close": 26.0, "volume": 45967800, "sessions": 5, "raw_k": 42.857142857142854, "k": 45.833333333333336, "d": 40.76278659611993, "k5": 39.44444444444444, "d5": 31.945310245310246}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 25.0, "high": 26.0, "low": 25.0, "close": 26.0, "volume": 37853800, "sessions": 4, "raw_k": 20.0, "k": 40.0, "d": 43.29365079365079, "k5": 39.0, "d5": 34.262481962481964}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 26.0, "high": 26.0, "low": 24.0, "close": 25.0, "volume": 52318600, "sessions": 4, "raw_k": 16.666666666666668, "k": 26.507936507936506, "d": 37.44708994708995, "k5": 34.83333333333333, "d5": 35.84632034632035}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 25.0, "high": 26.0, "low": 25.0, "close": 25.0, "volume": 61131900, "sessions": 5, "raw_k": 20.0, "k": 18.88888888888889, "d": 28.465608465608465, "k5": 31.333333333333332, "d5": 36.2968253968254}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 25.0, "high": 27.0, "low": 25.0, "close": 26.0, "volume": 63135600, "sessions": 5, "raw_k": 50.0, "k": 28.88888888888889, "d": 24.76190476190476, "k5": 29.904761904761905, "d5": 34.903174603174605}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 26.0, "high": 26.0, "low": 24.0, "close": 24.0, "volume": 30432900, "sessions": 5, "raw_k": 0.0, "k": 23.333333333333332, "d": 23.703703703703706, "k5": 21.333333333333336, "d5": 31.280952380952378}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 24.0, "high": 25.0, "low": 21.0, "close": 21.0, "volume": 89184300, "sessions": 5, "raw_k": 0.0, "k": 16.666666666666668, "d": 22.962962962962962, "k5": 17.333333333333336, "d5": 26.94761904761905}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 20.0, "high": 25.0, "low": 18.0, "close": 21.0, "volume": 658533600, "sessions": 5, "raw_k": 33.333333333333336, "k": 11.111111111111112, "d": 17.037037037037038, "k5": 20.666666666666668, "d5": 24.114285714285717}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 21.0, "high": 24.0, "low": 20.0, "close": 23.0, "volume": 267449800, "sessions": 5, "raw_k": 55.55555555555556, "k": 29.62962962962963, "d": 19.135802469135804, "k5": 27.77777777777778, "d5": 23.403174603174605}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 22.0, "high": 23.0, "low": 17.0, "close": 17.0, "volume": 214002500, "sessions": 5, "raw_k": 0.0, "k": 29.62962962962963, "d": 23.456790123456788, "k5": 17.77777777777778, "d5": 20.97777777777778}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 16.0, "high": 20.0, "low": 15.0, "close": 19.0, "volume": 276700500, "sessions": 5, "raw_k": 33.333333333333336, "k": 29.62962962962963, "d": 29.62962962962963, "k5": 24.444444444444446, "d5": 21.6}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 19.0, "high": 19.0, "low": 15.0, "close": 16.0, "volume": 240892400, "sessions": 5, "raw_k": 8.333333333333334, "k": 13.888888888888891, "d": 24.38271604938272, "k5": 26.111111111111114, "d5": 23.355555555555558}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 16.0, "high": 16.0, "low": 14.0, "close": 14.0, "volume": 69036100, "sessions": 3, "raw_k": 0.0, "k": 13.888888888888891, "d": 19.135802469135804, "k5": 19.444444444444446, "d5": 23.111111111111114}], "weekly_count": 104, "k": 13.888888888888891, "d": 19.135802469135804, "price": 14.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:13+07:00", "quote_age_seconds": 699.675831079483, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 13.888888888888891, "previous_d": 24.38271604938272, "cross_provisional": true, "market_cap_idr": 1336683875000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BIKA", "name": "BINAKARYA JAYA ABADI Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BIKE", "name": "BHINEKA INOVASI KETAHANAN ENERGI Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BIMA", "name": "PRIMARINDO ASIA INFRASTRUCTURE Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BINA", "name": "PT Bank Ina Perdana Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BINA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BINA.JK/history/", "fetched_at": "2026-11-04T05:01:52.957599+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BINA.json.gz", "sha256": "04a0e3527a32d6f311bb42546c9ed5e3a2a63aff1e032332e76b15a869dee38a", "k5": 36.85627442466348, "d5": 34.94446036570656, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 4220.0, "high": 4330.0, "low": 4100.0, "close": 4220.0, "volume": 592500, "sessions": 5, "raw_k": 29.577464788732396, "k": 34.14882921925175, "d": 33.73221542235627, "k5": 34.273081315334835, "d5": 34.37203398048469}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 4200.0, "high": 4230.0, "low": 4100.0, "close": 4180.0, "volume": 563200, "sessions": 5, "raw_k": 23.943661971830984, "k": 33.15569090216977, "d": 34.135001740635545, "k5": 31.764516412403736, "d5": 32.988354926383096}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 4130.0, "high": 4450.0, "low": 4050.0, "close": 4450.0, "volume": 1334400, "sessions": 4, "raw_k": 61.971830985915496, "k": 38.497652582159624, "d": 35.267390901193714, "k5": 37.67239612310035, "d5": 33.63181165998067}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 4450.0, "high": 4450.0, "low": 3990.0, "close": 4030.0, "volume": 768400, "sessions": 5, "raw_k": 5.714285714285714, "k": 30.54325955734406, "d": 34.065534347224485, "k5": 33.43063788134211, "d5": 34.0227209410308}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 4010.0, "high": 4020.0, "low": 3950.0, "close": 4000.0, "volume": 408100, "sessions": 3, "raw_k": 8.474576271186441, "k": 25.386897657129214, "d": 31.475936598877635, "k5": 25.93636394639021, "d5": 32.61539913571424}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 3970.0, "high": 4020.0, "low": 3940.0, "close": 3960.0, "volume": 1456600, "sessions": 5, "raw_k": 3.5714285714285716, "k": 5.920096852300243, "d": 20.616751355591173, "k5": 20.73515670292944, "d5": 29.907814213233166}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 3950.0, "high": 4390.0, "low": 3930.0, "close": 4390.0, "volume": 2130100, "sessions": 3, "raw_k": 80.70175438596492, "k": 30.91591974285998, "d": 20.74097141742981, "k5": 32.086775185756224, "d5": 29.972265967903667}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 4070.0, "high": 4070.0, "low": 3890.0, "close": 3900.0, "volume": 702000, "sessions": 4, "raw_k": 1.7857142857142858, "k": 28.686299081035926, "d": 21.84077189206538, "k5": 20.04955184571599, "d5": 26.447697112426795}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 3900.0, "high": 3970.0, "low": 3830.0, "close": 3880.0, "volume": 508500, "sessions": 5, "raw_k": 8.064516129032258, "k": 30.18399493357049, "d": 29.928737919155466, "k5": 20.519597928665295, "d5": 23.865489121891432}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 3860.0, "high": 3860.0, "low": 3110.0, "close": 3600.0, "volume": 1408200, "sessions": 4, "raw_k": 36.56716417910448, "k": 15.472464864617008, "d": 24.780919626407808, "k5": 26.138115510248902, "d5": 23.90583943466317}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 3550.0, "high": 3780.0, "low": 3110.0, "close": 3780.0, "volume": 2534000, "sessions": 5, "raw_k": 50.0, "k": 31.54389343604558, "d": 25.733451078077692, "k5": 35.42382979596319, "d5": 26.84357405326992}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 3780.0, "high": 4400.0, "low": 3550.0, "close": 3970.0, "volume": 3986100, "sessions": 5, "raw_k": 64.17910447761194, "k": 50.24875621890548, "d": 32.42170483985602, "k5": 32.119299814292596, "d5": 26.850078978977194}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 3970.0, "high": 3970.0, "low": 3600.0, "close": 3770.0, "volume": 941400, "sessions": 5, "raw_k": 49.25373134328358, "k": 54.47761194029851, "d": 45.423420531749855, "k5": 41.61290322580645, "d5": 31.162749254995287}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 3770.0, "high": 4250.0, "low": 3650.0, "close": 4250.0, "volume": 1031500, "sessions": 5, "raw_k": 88.37209302325581, "k": 67.26830961471711, "d": 57.3315592579737, "k5": 57.674418604651166, "d5": 38.59371339019246}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 4230.0, "high": 4270.0, "low": 3970.0, "close": 4050.0, "volume": 1165700, "sessions": 5, "raw_k": 72.86821705426357, "k": 70.164680473601, "d": 63.970200676205536, "k5": 64.93462917968299, "d5": 46.353016124079275}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 4000.0, "high": 4400.0, "low": 3950.0, "close": 4400.0, "volume": 5093700, "sessions": 5, "raw_k": 100.0, "k": 87.08010335917312, "d": 74.83769781583041, "k5": 74.93462917968299, "d5": 54.25517600082323}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 4400.0, "high": 4400.0, "low": 3970.0, "close": 4000.0, "volume": 1196900, "sessions": 5, "raw_k": 68.9922480620155, "k": 80.62015503875969, "d": 79.28831295717794, "k5": 75.89725789656369, "d5": 63.01076761727745}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 4030.0, "high": 4130.0, "low": 3990.0, "close": 4110.0, "volume": 952200, "sessions": 5, "raw_k": 77.51937984496124, "k": 82.17054263565892, "d": 83.29026701119724, "k5": 81.55038759689923, "d5": 70.99826449149602}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 4020.0, "high": 4350.0, "low": 4020.0, "close": 4170.0, "volume": 1121200, "sessions": 4, "raw_k": 82.17054263565892, "k": 76.22739018087856, "d": 79.67269595176572, "k5": 80.31007751937985, "d5": 75.52539627444175}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 4160.0, "high": 4220.0, "low": 4090.0, "close": 4100.0, "volume": 1512600, "sessions": 4, "raw_k": 76.74418604651163, "k": 78.81136950904393, "d": 79.06976744186046, "k5": 81.08527131782947, "d5": 78.75552470207104}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 4130.0, "high": 4380.0, "low": 4110.0, "close": 4150.0, "volume": 4144900, "sessions": 5, "raw_k": 70.58823529411765, "k": 76.50098799209606, "d": 77.17991589400619, "k5": 75.20291837665299, "d5": 78.80918254146505}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 4160.0, "high": 4210.0, "low": 4070.0, "close": 4130.0, "volume": 988500, "sessions": 5, "raw_k": 66.25, "k": 71.19414044687643, "d": 75.50216598267214, "k5": 74.65446876424988, "d5": 78.56062471500228}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 4140.0, "high": 4150.0, "low": 4020.0, "close": 4060.0, "volume": 1493800, "sessions": 5, "raw_k": 54.666666666666664, "k": 63.834967320261434, "d": 70.51003191974463, "k5": 70.08392612859097, "d5": 76.26733242134063}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 4110.0, "high": 4130.0, "low": 3960.0, "close": 4030.0, "volume": 1698100, "sessions": 5, "raw_k": 17.77777777777778, "k": 46.23148148148149, "d": 60.420196416206444, "k5": 57.20537315701474, "d5": 71.64639154886761}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 4000.0, "high": 4390.0, "low": 3970.0, "close": 4060.0, "volume": 10425500, "sessions": 5, "raw_k": 24.444444444444443, "k": 32.2962962962963, "d": 47.454248366013076, "k5": 46.74542483660131, "d5": 64.77842225262198}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 4030.0, "high": 4060.0, "low": 3930.0, "close": 4000.0, "volume": 1275400, "sessions": 5, "raw_k": 14.893617021276595, "k": 19.03861308116627, "d": 32.522130286314685, "k5": 35.60650118203309, "d5": 56.859138813697996}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 3970.0, "high": 4040.0, "low": 3410.0, "close": 3900.0, "volume": 1744000, "sessions": 5, "raw_k": 50.0, "k": 29.779353821907012, "d": 27.038087733123195, "k5": 32.35650118203309, "d5": 48.39954529725465}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 3870.0, "high": 4020.0, "low": 3790.0, "close": 3890.0, "volume": 2973900, "sessions": 5, "raw_k": 48.97959183673469, "k": 37.95773628600376, "d": 28.925234396359013, "k5": 31.2190862160467, "d5": 40.62657731474579}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 3880.0, "high": 4240.0, "low": 3750.0, "close": 3950.0, "volume": 10263300, "sessions": 5, "raw_k": 55.10204081632653, "k": 51.36054421768707, "d": 39.69921144186595, "k5": 38.68393882375645, "d5": 36.92229044809413}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 3790.0, "high": 3850.0, "low": 3500.0, "close": 3560.0, "volume": 574700, "sessions": 3, "raw_k": 15.306122448979592, "k": 39.795918367346935, "d": 43.03806629034592, "k5": 36.85627442466348, "d5": 34.94446036570656}], "weekly_count": 104, "k": 39.795918367346935, "d": 43.03806629034592, "price": 3560.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:57:16+07:00", "quote_age_seconds": 3876.9611461162567, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 51.36054421768707, "previous_d": 39.69921144186595, "cross_provisional": true, "market_cap_idr": 23118468320312, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BINO", "name": "PT Perma Plasindo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 220705644043, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BIPI", "name": "PT Astrindo Nusantara Infrastruktur Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BIPI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BIPI.JK/history/", "fetched_at": "2026-11-04T05:01:53.251004+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BIPI.json.gz", "sha256": "1a6087b8f3935948e88a2112246d100cd334c2a528f09f32c74adc35b847d37e", "k5": 7.896315932781571, "d5": 14.58900632511644, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 244.0, "high": 304.0, "low": 240.0, "close": 278.0, "volume": 7042749800, "sessions": 5, "raw_k": 71.55555555555556, "k": 55.555555555555564, "d": 45.03703703703704, "k5": 47.644444444444446, "d5": 50.655866862636096}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 274.0, "high": 302.0, "low": 254.0, "close": 256.0, "volume": 5160057200, "sessions": 5, "raw_k": 51.13636363636363, "k": 60.8973063973064, "d": 53.48428731762065, "k5": 50.93838383838384, "d5": 48.05309418509419}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 260.0, "high": 266.0, "low": 230.0, "close": 240.0, "volume": 3054275300, "sessions": 4, "raw_k": 37.03703703703704, "k": 53.24298540965208, "d": 56.565282454171346, "k5": 50.96801346801347, "d5": 47.41264454064454}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 244.0, "high": 262.0, "low": 212.0, "close": 214.0, "volume": 3028762900, "sessions": 5, "raw_k": 26.984126984126984, "k": 38.38584255250922, "d": 50.84204478648923, "k5": 49.34261664261665, "d5": 48.301358345358345}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 216.0, "high": 230.0, "low": 193.0, "close": 220.0, "volume": 3380278300, "sessions": 3, "raw_k": 32.25806451612903, "k": 32.093076179097686, "d": 41.240634713752996, "k5": 43.79422954584245, "d5": 48.53753758786017}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 220.0, "high": 234.0, "low": 151.0, "close": 184.0, "volume": 9736863500, "sessions": 5, "raw_k": 21.568627450980394, "k": 26.93693965041214, "d": 32.47195279400635, "k5": 33.796843924927416, "d5": 45.76801748395677}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 185.0, "high": 189.0, "low": 174.0, "close": 176.0, "volume": 2234315000, "sessions": 3, "raw_k": 16.33986928104575, "k": 23.38885374938506, "d": 27.472956526298294, "k5": 26.837545053863842, "d5": 40.94784972705277}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 179.0, "high": 190.0, "low": 130.0, "close": 137.0, "volume": 4802047700, "sessions": 4, "raw_k": 4.022988505747127, "k": 13.977161745924425, "d": 21.434318381907207, "k5": 20.234735347605856, "d5": 34.801194102971245}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 128.0, "high": 170.0, "low": 123.0, "close": 156.0, "volume": 6255347900, "sessions": 5, "raw_k": 18.23204419889503, "k": 12.864967328562635, "d": 16.743660941290706, "k5": 18.484318790559467, "d5": 28.62953453255981}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 162.0, "high": 182.0, "low": 148.0, "close": 156.0, "volume": 3695631200, "sessions": 4, "raw_k": 18.23204419889503, "k": 13.495692301179062, "d": 13.445940458555375, "k5": 15.679114727112665, "d5": 23.00651156881385}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 156.0, "high": 159.0, "low": 121.0, "close": 126.0, "volume": 2543034800, "sessions": 5, "raw_k": 2.7624309392265194, "k": 13.075506445672191, "d": 13.145388691804628, "k5": 11.917875424761892, "d5": 18.630717868780742}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 127.0, "high": 130.0, "low": 109.0, "close": 121.0, "volume": 2449182000, "sessions": 5, "raw_k": 7.643312101910828, "k": 9.545929080010792, "d": 12.039042608954015, "k5": 10.178563988934906, "d5": 15.298921655794956}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 123.0, "high": 129.0, "low": 115.0, "close": 125.0, "volume": 1593388100, "sessions": 5, "raw_k": 10.457516339869281, "k": 6.954419793668876, "d": 9.858618439783953, "k5": 11.465469555759338, "d5": 13.545068497425655}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 122.0, "high": 150.0, "low": 120.0, "close": 142.0, "volume": 4715073600, "sessions": 5, "raw_k": 26.4, "k": 14.833609480593369, "d": 10.444652784757679, "k5": 13.099060715980333, "d5": 12.468016882509826}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 143.0, "high": 175.0, "low": 142.0, "close": 152.0, "volume": 7021934800, "sessions": 5, "raw_k": 34.4, "k": 23.752505446623093, "d": 15.180178240295113, "k5": 16.332651876201325, "d5": 12.598724312327558}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 150.0, "high": 155.0, "low": 132.0, "close": 142.0, "volume": 2788403200, "sessions": 5, "raw_k": 40.74074074074074, "k": 33.84691358024691, "d": 24.144342835821124, "k5": 23.928313836504167, "d5": 15.000811994676013}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 145.0, "high": 162.0, "low": 140.0, "close": 159.0, "volume": 4623741000, "sessions": 5, "raw_k": 61.72839506172839, "k": 45.623045267489715, "d": 34.407488098119906, "k5": 34.74533042846768, "d5": 19.91416528258257}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 161.0, "high": 164.0, "low": 142.0, "close": 148.0, "volume": 2474620400, "sessions": 5, "raw_k": 53.42465753424658, "k": 51.96459777890524, "d": 43.811518875547286, "k5": 43.33875866734314, "d5": 26.28882310489933}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 150.0, "high": 159.0, "low": 147.0, "close": 152.0, "volume": 2549821000, "sessions": 4, "raw_k": 58.9041095890411, "k": 58.01905406167202, "d": 51.86889903602233, "k5": 49.83958058515136, "d5": 33.636927078733535}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 150.0, "high": 154.0, "low": 134.0, "close": 147.0, "volume": 2249669600, "sessions": 4, "raw_k": 57.57575757575758, "k": 56.63484156634842, "d": 55.53949780230855, "k5": 54.47473210030288, "d5": 41.26534312355385}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 147.0, "high": 154.0, "low": 145.0, "close": 146.0, "volume": 1744575400, "sessions": 5, "raw_k": 56.06060606060606, "k": 57.513491075134915, "d": 57.389128901051784, "k5": 57.53870516427594, "d5": 47.987421389108206}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 145.0, "high": 165.0, "low": 142.0, "close": 146.0, "volume": 6663429000, "sessions": 5, "raw_k": 51.666666666666664, "k": 55.101010101010104, "d": 56.41644758083115, "k5": 55.5263594852636, "d5": 52.14362720046738}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 147.0, "high": 148.0, "low": 136.0, "close": 140.0, "volume": 1462080200, "sessions": 5, "raw_k": 36.36363636363637, "k": 48.03030303030303, "d": 53.548268068816014, "k5": 52.114155251141554, "d5": 53.89870651722706}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 139.0, "high": 153.0, "low": 137.0, "close": 137.0, "volume": 2273593900, "sessions": 5, "raw_k": 11.627906976744185, "k": 33.21940333568241, "d": 45.45023882233185, "k5": 42.65891472868217, "d5": 52.46257334593323}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 137.0, "high": 141.0, "low": 119.0, "close": 126.0, "volume": 1455019600, "sessions": 5, "raw_k": 15.217391304347826, "k": 21.069644881576128, "d": 34.10645041585386, "k5": 34.18724147440022, "d5": 48.40507522075269}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 126.0, "high": 135.0, "low": 123.0, "close": 127.0, "volume": 1782902400, "sessions": 5, "raw_k": 17.391304347826086, "k": 14.745534209639366, "d": 23.011527475632633, "k5": 26.453381131844225, "d5": 42.18801041426635}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 128.0, "high": 128.0, "low": 93.0, "close": 93.0, "volume": 1128593700, "sessions": 5, "raw_k": 0.0, "k": 10.869565217391305, "d": 15.561581436202266, "k5": 16.120047798510893, "d5": 34.30674807691581}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 87.0, "high": 100.0, "low": 81.0, "close": 95.0, "volume": 3462577000, "sessions": 5, "raw_k": 16.666666666666668, "k": 11.352657004830917, "d": 12.322585477287197, "k5": 12.180653859116953, "d5": 26.320047798510892}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 96.0, "high": 99.0, "low": 74.0, "close": 76.0, "volume": 1948581400, "sessions": 5, "raw_k": 2.197802197802198, "k": 6.288156288156288, "d": 9.503459503459503, "k5": 10.294632903328555, "d5": 19.847191433440166}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 77.0, "high": 85.0, "low": 72.0, "close": 75.0, "volume": 947458600, "sessions": 3, "raw_k": 3.225806451612903, "k": 7.36342510536059, "d": 8.334746132782598, "k5": 7.896315932781571, "d5": 14.58900632511644}], "weekly_count": 104, "k": 7.36342510536059, "d": 8.334746132782598, "price": 75.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:19+07:00", "quote_age_seconds": 634.254301071167, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 6.288156288156288, "previous_d": 9.503459503459503, "cross_provisional": true, "market_cap_idr": 5224236015625, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "BIPP", "name": "PT Bhuwanatala Indah Permai Tbk Class A", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 266519479980, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BIRD", "name": "PT Blue Bird Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BIRD.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BIRD.JK/history/", "fetched_at": "2026-11-04T05:01:53.603316+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BIRD.json.gz", "sha256": "67adc50d75df106b799eb7eb32740df823a82a7c3210f0948b9062e882235acb", "k5": 34.39419037737396, "d5": 26.428335242475708, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1645.0, "high": 1680.0, "low": 1625.0, "close": 1665.0, "volume": 6626600, "sessions": 5, "raw_k": 31.25, "k": 33.95061728395061, "d": 44.26440329218107, "k5": 43.70370370370371, "d5": 58.59330484330485}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1670.0, "high": 1680.0, "low": 1615.0, "close": 1630.0, "volume": 5784600, "sessions": 5, "raw_k": 9.375, "k": 19.791666666666668, "d": 32.13734567901235, "k5": 33.726851851851855, "d5": 50.458333333333336}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1630.0, "high": 1655.0, "low": 1530.0, "close": 1545.0, "volume": 12820100, "sessions": 4, "raw_k": 6.122448979591836, "k": 15.58248299319728, "d": 23.10825564793819, "k5": 23.469860166288736, "d5": 41.744897959183675}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1550.0, "high": 1605.0, "low": 1515.0, "close": 1580.0, "volume": 15160000, "sessions": 5, "raw_k": 30.232558139534884, "k": 15.243335706375573, "d": 16.87249512207984, "k5": 19.146001423825346, "d5": 33.72224639209689}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1580.0, "high": 1585.0, "low": 1550.0, "close": 1565.0, "volume": 2045100, "sessions": 3, "raw_k": 25.0, "k": 20.451669039708907, "d": 17.09249591309392, "k5": 20.396001423825346, "d5": 28.088483713899002}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1560.0, "high": 1575.0, "low": 1500.0, "close": 1550.0, "volume": 6139900, "sessions": 5, "raw_k": 25.0, "k": 26.74418604651163, "d": 20.813063597532036, "k5": 19.146001423825346, "d5": 23.176943257923327}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1580.0, "high": 1580.0, "low": 1530.0, "close": 1555.0, "volume": 3506700, "sessions": 3, "raw_k": 27.5, "k": 25.833333333333332, "d": 24.343062806517953, "k5": 22.771001423825346, "d5": 20.985773172318027}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1565.0, "high": 1580.0, "low": 1440.0, "close": 1465.0, "volume": 8338600, "sessions": 4, "raw_k": 10.204081632653061, "k": 20.901360544217685, "d": 24.49295997468755, "k5": 23.58732795443759, "d5": 21.009266729947797}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1460.0, "high": 1550.0, "low": 1360.0, "close": 1540.0, "volume": 6819700, "sessions": 5, "raw_k": 56.25, "k": 31.318027210884352, "d": 26.01757369614512, "k5": 28.790816326530614, "d5": 22.938229710488848}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1560.0, "high": 1715.0, "low": 1545.0, "close": 1675.0, "volume": 13687100, "sessions": 4, "raw_k": 88.73239436619718, "k": 51.72882533295009, "d": 34.649404362684045, "k5": 41.53729519977005, "d5": 27.166488465677787}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1680.0, "high": 1700.0, "low": 1660.0, "close": 1685.0, "volume": 13849400, "sessions": 5, "raw_k": 91.54929577464789, "k": 78.84389671361502, "d": 53.96358308581649, "k5": 54.847154354699626, "d5": 34.306719051852646}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1500.0, "high": 1535.0, "low": 1470.0, "close": 1515.0, "volume": 6657200, "sessions": 5, "raw_k": 43.66197183098591, "k": 74.64788732394366, "d": 68.4068697901696, "k5": 58.07954872089681, "d5": 41.36842851126694}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1510.0, "high": 1570.0, "low": 1510.0, "close": 1555.0, "volume": 2752400, "sessions": 5, "raw_k": 54.929577464788736, "k": 63.38028169014084, "d": 72.29068857589984, "k5": 67.02464788732394, "d5": 50.055892497844205}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1555.0, "high": 1610.0, "low": 1555.0, "close": 1610.0, "volume": 2823100, "sessions": 5, "raw_k": 70.4225352112676, "k": 56.33802816901408, "d": 64.78873239436619, "k5": 69.85915492957746, "d5": 58.26956021845358}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1610.0, "high": 1650.0, "low": 1600.0, "close": 1610.0, "volume": 5117600, "sessions": 5, "raw_k": 70.4225352112676, "k": 65.25821596244131, "d": 61.65884194053208, "k5": 66.19718309859155, "d5": 63.20153779821787}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1605.0, "high": 1620.0, "low": 1580.0, "close": 1610.0, "volume": 3242200, "sessions": 5, "raw_k": 70.4225352112676, "k": 70.4225352112676, "d": 64.00625978090767, "k5": 61.971830985915496, "d5": 64.62647312446106}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1610.0, "high": 1625.0, "low": 1590.0, "close": 1605.0, "volume": 3889100, "sessions": 5, "raw_k": 69.01408450704226, "k": 69.9530516431925, "d": 68.54460093896714, "k5": 67.04225352112675, "d5": 66.41901408450704}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1605.0, "high": 1640.0, "low": 1605.0, "close": 1630.0, "volume": 3023500, "sessions": 5, "raw_k": 76.05633802816901, "k": 71.83098591549295, "d": 70.735524256651, "k5": 71.26760563380282, "d5": 67.26760563380282}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1630.0, "high": 1670.0, "low": 1625.0, "close": 1645.0, "volume": 3493600, "sessions": 4, "raw_k": 71.42857142857143, "k": 72.1663313212609, "d": 71.31678962664877, "k5": 71.46881287726357, "d5": 67.58953722334005}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1645.0, "high": 1645.0, "low": 1615.0, "close": 1630.0, "volume": 4096000, "sessions": 4, "raw_k": 69.56521739130434, "k": 72.3500422826816, "d": 72.11578650647847, "k5": 71.29734931327093, "d5": 68.60957046627591}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1640.0, "high": 1640.0, "low": 1610.0, "close": 1630.0, "volume": 4203000, "sessions": 5, "raw_k": 80.0, "k": 73.66459627329192, "d": 72.72698995907814, "k5": 73.21284227101741, "d5": 70.85777272329629}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1630.0, "high": 1640.0, "low": 1600.0, "close": 1600.0, "volume": 2836300, "sessions": 5, "raw_k": 56.25, "k": 68.60507246376811, "d": 71.53990367324721, "k5": 70.66002536960896, "d5": 71.58132709299274}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1600.0, "high": 1615.0, "low": 1595.0, "close": 1610.0, "volume": 4416500, "sessions": 5, "raw_k": 47.82608695652174, "k": 61.358695652173914, "d": 67.87612146307798, "k5": 65.0139751552795, "d5": 70.33060099728807}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1610.0, "high": 1610.0, "low": 1565.0, "close": 1570.0, "volume": 2122800, "sessions": 5, "raw_k": 4.761904761904762, "k": 36.27933057280884, "d": 55.41436622958363, "k5": 51.68064182194617, "d5": 66.3729667862246}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1570.0, "high": 1585.0, "low": 1525.0, "close": 1540.0, "volume": 4017200, "sessions": 5, "raw_k": 10.344827586206897, "k": 20.9776064348778, "d": 39.538544219953515, "k5": 39.83656386092668, "d5": 60.08080969575574}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1550.0, "high": 1580.0, "low": 1545.0, "close": 1560.0, "volume": 1761400, "sessions": 5, "raw_k": 24.137931034482758, "k": 13.081554460864806, "d": 23.44616382285048, "k5": 28.664150067823233, "d5": 51.17107125511691}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1560.0, "high": 1570.0, "low": 1350.0, "close": 1380.0, "volume": 4474100, "sessions": 5, "raw_k": 9.375, "k": 14.619252873563218, "d": 16.22613792310194, "k5": 19.289150067823233, "d5": 40.89689619475976}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1380.0, "high": 1495.0, "low": 1285.0, "close": 1490.0, "volume": 13439500, "sessions": 5, "raw_k": 53.246753246753244, "k": 28.919894760412003, "d": 18.873567364946677, "k5": 20.37328332586953, "d5": 31.968757828877767}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1495.0, "high": 1495.0, "low": 1445.0, "close": 1465.0, "volume": 4319400, "sessions": 5, "raw_k": 50.0, "k": 37.54058441558441, "d": 27.026577349853213, "k5": 29.42090237348858, "d5": 27.51680993918625}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1465.0, "high": 1480.0, "low": 1395.0, "close": 1410.0, "volume": 2802700, "sessions": 3, "raw_k": 35.2112676056338, "k": 46.15267361746235, "d": 37.53771759781959, "k5": 34.39419037737396, "d5": 26.428335242475708}], "weekly_count": 104, "k": 46.15267361746235, "d": 37.53771759781959, "price": 1410.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:49:28+07:00", "quote_age_seconds": 745.6066520214081, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 37.54058441558441, "previous_d": 27.026577349853213, "cross_provisional": true, "market_cap_idr": 3690597644043, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BISI", "name": "PT BISI International Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BISI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BISI.JK/history/", "fetched_at": "2026-11-04T05:01:53.863793+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BISI.json.gz", "sha256": "264d19100730032263eba3f04dbd73055fad0af105bd0e8cb804f5e21d53bcce", "k5": 30.502164502164504, "d5": 45.11077589077589, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 830.0, "high": 840.0, "low": 820.0, "close": 830.0, "volume": 1551500, "sessions": 5, "raw_k": 28.571428571428573, "k": 36.28899835796388, "d": 44.772851669403394, "k5": 43.15270935960591, "d5": 55.062192118226605}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 830.0, "high": 855.0, "low": 765.0, "close": 770.0, "volume": 4597700, "sessions": 5, "raw_k": 3.5714285714285716, "k": 20.238095238095237, "d": 33.8943623426382, "k5": 33.52216748768473, "d5": 48.602832512315274}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 775.0, "high": 785.0, "low": 745.0, "close": 750.0, "volume": 2765600, "sessions": 4, "raw_k": 3.4482758620689653, "k": 11.863711001642036, "d": 22.796934865900383, "k5": 23.177339901477833, "d5": 40.99261083743842}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 750.0, "high": 790.0, "low": 750.0, "close": 775.0, "volume": 3794500, "sessions": 5, "raw_k": 20.689655172413794, "k": 9.236453201970443, "d": 13.779419813902573, "k5": 16.970443349753694, "d5": 33.19704433497537}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 775.0, "high": 790.0, "low": 755.0, "close": 765.0, "volume": 1048800, "sessions": 3, "raw_k": 13.793103448275861, "k": 12.64367816091954, "d": 11.247947454844008, "k5": 14.014778325123151, "d5": 26.167487684729064}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 765.0, "high": 765.0, "low": 695.0, "close": 720.0, "volume": 3507000, "sessions": 5, "raw_k": 12.820512820512821, "k": 15.767757147067492, "d": 12.549296169985825, "k5": 10.864595174940003, "d5": 19.70986484779588}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 725.0, "high": 760.0, "low": 725.0, "close": 740.0, "volume": 616800, "sessions": 3, "raw_k": 23.076923076923077, "k": 16.563513115237253, "d": 14.991649474408094, "k5": 14.765694076038903, "d5": 15.958570165466716}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 740.0, "high": 745.0, "low": 685.0, "close": 695.0, "volume": 1526400, "sessions": 4, "raw_k": 5.882352941176471, "k": 13.926596279537456, "d": 15.419288847280734, "k5": 15.252509491860405, "d5": 14.373604083543231}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 695.0, "high": 695.0, "low": 610.0, "close": 695.0, "volume": 1995400, "sessions": 5, "raw_k": 34.69387755102041, "k": 21.217717856373316, "d": 17.23594241704934, "k5": 18.053353967581728, "d5": 14.590186207108838}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 695.0, "high": 730.0, "low": 655.0, "close": 680.0, "volume": 2310100, "sessions": 4, "raw_k": 28.571428571428573, "k": 23.04921968787515, "d": 19.397844607928644, "k5": 21.00901899221227, "d5": 15.989034340526661}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 690.0, "high": 690.0, "low": 635.0, "close": 650.0, "volume": 1860900, "sessions": 5, "raw_k": 16.3265306122449, "k": 26.530612244897963, "d": 23.59918326304881, "k5": 21.710222550558687, "d5": 18.1581598156504}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 645.0, "high": 650.0, "low": 620.0, "close": 640.0, "volume": 2032700, "sessions": 5, "raw_k": 16.666666666666668, "k": 20.521541950113377, "d": 23.36712462762883, "k5": 20.428171268507406, "d5": 19.2906552541441}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 640.0, "high": 650.0, "low": 620.0, "close": 635.0, "volume": 1649000, "sessions": 5, "raw_k": 13.88888888888889, "k": 15.627362055933483, "d": 20.893172083648274, "k5": 22.029478458049887, "d5": 20.646049047381997}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 635.0, "high": 645.0, "low": 625.0, "close": 645.0, "volume": 1512800, "sessions": 5, "raw_k": 19.444444444444443, "k": 16.666666666666668, "d": 17.60519022423784, "k5": 18.97959183673469, "d5": 20.831296621212587}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 645.0, "high": 675.0, "low": 640.0, "close": 645.0, "volume": 2541600, "sessions": 5, "raw_k": 22.580645161290324, "k": 18.63799283154122, "d": 16.977340518047125, "k5": 17.781435154707044, "d5": 20.185779853711544}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 645.0, "high": 665.0, "low": 630.0, "close": 660.0, "volume": 1920300, "sessions": 5, "raw_k": 33.333333333333336, "k": 25.119474313022703, "d": 20.141377937076864, "k5": 21.182795698924732, "d5": 20.08029448338475}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 665.0, "high": 700.0, "low": 650.0, "close": 690.0, "volume": 2186400, "sessions": 5, "raw_k": 59.25925925925926, "k": 38.39107925129431, "d": 27.38284879861941, "k5": 29.70131421744325, "d5": 21.934923073171923}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 695.0, "high": 700.0, "low": 660.0, "close": 685.0, "volume": 1234500, "sessions": 5, "raw_k": 62.5, "k": 51.69753086419754, "d": 38.40269480950485, "k5": 39.423536439665476, "d5": 25.41373466949504}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 685.0, "high": 700.0, "low": 670.0, "close": 690.0, "volume": 1180800, "sessions": 4, "raw_k": 63.63636363636363, "k": 61.79854096520763, "d": 50.62905036023316, "k5": 48.26192027804931, "d5": 31.27020035775796}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 695.0, "high": 730.0, "low": 690.0, "close": 720.0, "volume": 1089000, "sessions": 4, "raw_k": 90.9090909090909, "k": 72.34848484848484, "d": 61.94818555929667, "k5": 61.927609427609426, "d5": 40.099435212338435}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 720.0, "high": 750.0, "low": 715.0, "close": 740.0, "volume": 1642900, "sessions": 5, "raw_k": 92.3076923076923, "k": 82.28438228438229, "d": 72.14380269935826, "k5": 73.72248122248122, "d5": 50.60737231704974}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 740.0, "high": 740.0, "low": 715.0, "close": 720.0, "volume": 876900, "sessions": 5, "raw_k": 76.92307692307692, "k": 86.71328671328672, "d": 80.44871794871796, "k5": 77.25524475524476, "d5": 60.11815842461003}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 725.0, "high": 745.0, "low": 710.0, "close": 730.0, "volume": 1029100, "sessions": 5, "raw_k": 84.0, "k": 84.41025641025641, "d": 84.46930846930847, "k5": 81.55524475524476, "d5": 68.5445000877259}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 730.0, "high": 750.0, "low": 670.0, "close": 705.0, "volume": 4476800, "sessions": 5, "raw_k": 62.5, "k": 74.47435897435896, "d": 81.86596736596736, "k5": 81.32797202797204, "d5": 75.15771043771045}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 710.0, "high": 710.0, "low": 670.0, "close": 680.0, "volume": 1105900, "sessions": 5, "raw_k": 41.666666666666664, "k": 62.72222222222222, "d": 73.86894586894586, "k5": 71.47948717948718, "d5": 77.06808598808598}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 685.0, "high": 705.0, "low": 680.0, "close": 705.0, "volume": 514800, "sessions": 5, "raw_k": 55.0, "k": 53.05555555555555, "d": 63.417378917378905, "k5": 64.01794871794871, "d5": 75.12717948717949}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 705.0, "high": 710.0, "low": 610.0, "close": 615.0, "volume": 1647600, "sessions": 5, "raw_k": 3.5714285714285716, "k": 33.41269841269841, "d": 49.73015873015873, "k5": 49.34761904761905, "d5": 69.54565434565436}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 615.0, "high": 675.0, "low": 585.0, "close": 670.0, "volume": 2018900, "sessions": 5, "raw_k": 51.515151515151516, "k": 36.695526695526695, "d": 41.05459355459355, "k5": 42.85064935064935, "d5": 61.80473526473527}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 670.0, "high": 675.0, "low": 640.0, "close": 655.0, "volume": 747600, "sessions": 5, "raw_k": 42.42424242424242, "k": 32.503607503607505, "d": 34.203944203944204, "k5": 38.83549783549783, "d5": 53.30624042624042}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 635.0, "high": 635.0, "low": 535.0, "close": 535.0, "volume": 1617700, "sessions": 3, "raw_k": 0.0, "k": 31.31313131313131, "d": 33.50408850408851, "k5": 30.502164502164504, "d5": 45.11077589077589}], "weekly_count": 104, "k": 31.31313131313131, "d": 33.50408850408851, "price": 535.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:42:02+07:00", "quote_age_seconds": 1191.8677101135254, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 32.503607503607505, "previous_d": 34.203944203944204, "cross_provisional": true, "market_cap_idr": 1830000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BJBR", "name": "PT Bank Pembangunan Daerah Jawa Barat & Banten Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BJBR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BJBR.JK/history/", "fetched_at": "2026-11-04T05:01:54.166549+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BJBR.json.gz", "sha256": "de8b58858c7499ac2dc647a9ab9730b56ec7110ddb17673beb8f76f2fc9e7813", "k5": 34.41025641025641, "d5": 24.483449883449886, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 835.0, "high": 850.0, "low": 830.0, "close": 845.0, "volume": 16665400, "sessions": 5, "raw_k": 92.3076923076923, "k": 83.54700854700855, "d": 72.2934472934473, "k5": 71.23931623931624, "d5": 59.358974358974365}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 845.0, "high": 885.0, "low": 845.0, "close": 855.0, "volume": 24803900, "sessions": 5, "raw_k": 70.0, "k": 81.88034188034187, "d": 79.52516619183285, "k5": 76.35042735042734, "d5": 63.29572649572649}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 855.0, "high": 885.0, "low": 850.0, "close": 870.0, "volume": 33449000, "sessions": 4, "raw_k": 85.0, "k": 82.43589743589745, "d": 82.62108262108262, "k5": 81.12820512820512, "d5": 68.63247863247862}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 875.0, "high": 900.0, "low": 805.0, "close": 805.0, "volume": 98330700, "sessions": 5, "raw_k": 17.391304347826086, "k": 57.46376811594203, "d": 73.92666914406045, "k5": 69.60646599777034, "d5": 71.55377183203271}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 805.0, "high": 810.0, "low": 780.0, "close": 785.0, "volume": 32589800, "sessions": 3, "raw_k": 4.166666666666667, "k": 35.51932367149758, "d": 58.47299640777902, "k5": 53.773132664437014, "d5": 70.41950947603121}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 785.0, "high": 790.0, "low": 740.0, "close": 765.0, "volume": 36093400, "sessions": 5, "raw_k": 15.625, "k": 12.394323671497583, "d": 35.12580515297906, "k5": 38.43659420289855, "d5": 63.85896506874767}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 765.0, "high": 790.0, "low": 765.0, "close": 765.0, "volume": 15667000, "sessions": 3, "raw_k": 15.625, "k": 11.805555555555555, "d": 19.906400966183572, "k5": 27.56159420289855, "d5": 54.10119843924192}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 765.0, "high": 780.0, "low": 735.0, "close": 735.0, "volume": 20648900, "sessions": 4, "raw_k": 0.0, "k": 10.416666666666666, "d": 11.538848631239935, "k5": 10.56159420289855, "d5": 39.9878762541806}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 735.0, "high": 760.0, "low": 700.0, "close": 750.0, "volume": 26880400, "sessions": 5, "raw_k": 25.0, "k": 13.541666666666666, "d": 11.921296296296296, "k5": 12.083333333333332, "d5": 28.4832497212932}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 750.0, "high": 790.0, "low": 750.0, "close": 770.0, "volume": 13997100, "sessions": 4, "raw_k": 35.0, "k": 20.0, "d": 14.652777777777777, "k5": 18.25, "d5": 21.378623188405797}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 770.0, "high": 770.0, "low": 750.0, "close": 760.0, "volume": 7328800, "sessions": 5, "raw_k": 30.0, "k": 30.0, "d": 21.180555555555554, "k5": 21.125, "d5": 17.916304347826088}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 770.0, "high": 820.0, "low": 740.0, "close": 765.0, "volume": 16848600, "sessions": 5, "raw_k": 32.5, "k": 32.5, "d": 27.5, "k5": 24.5, "d5": 17.303985507246374}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 765.0, "high": 775.0, "low": 755.0, "close": 770.0, "volume": 5713500, "sessions": 5, "raw_k": 35.0, "k": 32.5, "d": 31.666666666666668, "k5": 31.5, "d5": 21.491666666666667}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 770.0, "high": 790.0, "low": 760.0, "close": 785.0, "volume": 8787400, "sessions": 5, "raw_k": 70.83333333333333, "k": 46.11111111111111, "d": 37.03703703703704, "k5": 40.666666666666664, "d5": 27.208333333333332}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 785.0, "high": 795.0, "low": 775.0, "close": 785.0, "volume": 7058000, "sessions": 5, "raw_k": 70.83333333333333, "k": 58.888888888888886, "d": 45.833333333333336, "k5": 47.83333333333333, "d5": 33.125}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 785.0, "high": 790.0, "low": 770.0, "close": 790.0, "volume": 9975500, "sessions": 5, "raw_k": 75.0, "k": 72.22222222222221, "d": 59.07407407407407, "k5": 56.83333333333333, "d5": 40.266666666666666}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 790.0, "high": 795.0, "low": 780.0, "close": 790.0, "volume": 10826100, "sessions": 5, "raw_k": 75.0, "k": 73.6111111111111, "d": 68.24074074074073, "k5": 65.33333333333333, "d5": 48.43333333333333}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 790.0, "high": 795.0, "low": 780.0, "close": 790.0, "volume": 6735300, "sessions": 5, "raw_k": 75.0, "k": 75.0, "d": 73.6111111111111, "k5": 73.33333333333333, "d5": 56.8}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 790.0, "high": 795.0, "low": 780.0, "close": 790.0, "volume": 8600900, "sessions": 4, "raw_k": 62.5, "k": 70.83333333333333, "d": 73.14814814814814, "k5": 71.66666666666666, "d5": 63.0}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 785.0, "high": 795.0, "low": 785.0, "close": 790.0, "volume": 5743000, "sessions": 4, "raw_k": 62.5, "k": 66.66666666666667, "d": 70.83333333333333, "k5": 70.0, "d5": 67.43333333333332}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 790.0, "high": 810.0, "low": 790.0, "close": 805.0, "volume": 13912500, "sessions": 5, "raw_k": 81.25, "k": 68.75, "d": 68.75, "k5": 71.25, "d5": 70.31666666666666}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 805.0, "high": 810.0, "low": 785.0, "close": 795.0, "volume": 20794900, "sessions": 5, "raw_k": 72.72727272727273, "k": 72.15909090909092, "d": 69.1919191919192, "k5": 70.79545454545455, "d5": 71.4090909090909}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 795.0, "high": 795.0, "low": 755.0, "close": 755.0, "volume": 85794300, "sessions": 5, "raw_k": 0.0, "k": 51.325757575757585, "d": 64.07828282828284, "k5": 55.79545454545455, "d5": 67.90151515151516}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 765.0, "high": 770.0, "low": 750.0, "close": 755.0, "volume": 33774500, "sessions": 5, "raw_k": 8.333333333333334, "k": 27.02020202020202, "d": 50.16835016835017, "k5": 44.96212121212121, "d5": 62.56060606060606}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 755.0, "high": 770.0, "low": 745.0, "close": 750.0, "volume": 20193800, "sessions": 5, "raw_k": 7.6923076923076925, "k": 5.3418803418803416, "d": 27.89594664594665, "k5": 34.00058275058275, "d5": 55.36072261072261}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 755.0, "high": 765.0, "low": 750.0, "close": 755.0, "volume": 10676000, "sessions": 5, "raw_k": 15.384615384615385, "k": 10.47008547008547, "d": 14.277389277389277, "k5": 20.827505827505828, "d5": 45.27622377622377}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 755.0, "high": 760.0, "low": 660.0, "close": 715.0, "volume": 36008100, "sessions": 5, "raw_k": 36.666666666666664, "k": 19.914529914529915, "d": 11.908831908831909, "k5": 13.615384615384617, "d5": 33.84020979020979}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 715.0, "high": 740.0, "low": 675.0, "close": 735.0, "volume": 20229000, "sessions": 5, "raw_k": 50.0, "k": 34.01709401709402, "d": 21.467236467236464, "k5": 23.615384615384617, "d5": 27.4041958041958}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 735.0, "high": 735.0, "low": 710.0, "close": 720.0, "volume": 10295400, "sessions": 5, "raw_k": 40.0, "k": 42.22222222222222, "d": 32.05128205128205, "k5": 29.94871794871795, "d5": 24.401515151515152}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 720.0, "high": 725.0, "low": 695.0, "close": 705.0, "volume": 5905300, "sessions": 3, "raw_k": 30.0, "k": 40.0, "d": 38.74643874643875, "k5": 34.41025641025641, "d5": 24.483449883449886}], "weekly_count": 104, "k": 40.0, "d": 38.74643874643875, "price": 705.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:28+07:00", "quote_age_seconds": 626.1705520153046, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 42.22222222222222, "previous_d": 32.05128205128205, "cross_provisional": true, "market_cap_idr": 7522832700195, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BJTM", "name": "PT Bank Pembangunan Daerah Jawa Timur Tbk Class B", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BJTM.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BJTM.JK/history/", "fetched_at": "2026-11-04T05:01:54.464342+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BJTM.json.gz", "sha256": "db014e8cf22ea61ad89677ce69fc8bc5c30f1119114b865c0edb1ea1a88037a4", "k5": 33.85835384194695, "d5": 27.98109301144576, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 575.0, "high": 590.0, "low": 570.0, "close": 585.0, "volume": 29678400, "sessions": 5, "raw_k": 66.66666666666667, "k": 59.941520467836256, "d": 55.94541910331384, "k5": 55.96491228070175, "d5": 59.71929824561404}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 585.0, "high": 605.0, "low": 580.0, "close": 580.0, "volume": 58968000, "sessions": 5, "raw_k": 58.333333333333336, "k": 58.333333333333336, "d": 57.26120857699806, "k5": 57.10526315789474, "d5": 56.82456140350877}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 580.0, "high": 585.0, "low": 570.0, "close": 580.0, "volume": 26359900, "sessions": 4, "raw_k": 58.333333333333336, "k": 61.111111111111114, "d": 59.7953216374269, "k5": 59.29824561403509, "d5": 56.473684210526315}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 580.0, "high": 605.0, "low": 580.0, "close": 605.0, "volume": 88770000, "sessions": 5, "raw_k": 100.0, "k": 72.22222222222223, "d": 63.88888888888889, "k5": 66.66666666666667, "d5": 58.438596491228076}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 605.0, "high": 605.0, "low": 580.0, "close": 585.0, "volume": 78442100, "sessions": 3, "raw_k": 66.66666666666667, "k": 75.0, "d": 69.44444444444444, "k5": 70.0, "d5": 61.80701754385965}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 590.0, "high": 590.0, "low": 510.0, "close": 515.0, "volume": 130160900, "sessions": 5, "raw_k": 5.2631578947368425, "k": 57.30994152046784, "d": 68.17738791423002, "k5": 57.71929824561404, "d5": 62.1578947368421}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 520.0, "high": 530.0, "low": 515.0, "close": 520.0, "volume": 29753000, "sessions": 3, "raw_k": 10.526315789473685, "k": 27.485380116959067, "d": 53.265107212475634, "k5": 48.1578947368421, "d5": 60.36842105263158}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 525.0, "high": 525.0, "low": 496.0, "close": 500.0, "volume": 73756800, "sessions": 4, "raw_k": 3.669724770642202, "k": 6.486399484950909, "d": 30.42724037412594, "k5": 37.225173024303885, "d5": 55.95380653468534}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 498.0, "high": 515.0, "low": 488.0, "close": 515.0, "volume": 65099100, "sessions": 5, "raw_k": 23.076923076923077, "k": 12.424321212346321, "d": 15.465366938085433, "k5": 21.840557639688495, "d5": 46.988584729289705}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 515.0, "high": 530.0, "low": 510.0, "close": 510.0, "volume": 36901200, "sessions": 4, "raw_k": 18.803418803418804, "k": 15.183355550328029, "d": 11.364692082541753, "k5": 12.267908067038922, "d5": 35.44216634269749}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 515.0, "high": 520.0, "low": 505.0, "close": 510.0, "volume": 20547100, "sessions": 5, "raw_k": 18.803418803418804, "k": 20.227920227920226, "d": 15.945198996864859, "k5": 14.975960248775314, "d5": 26.893498743329747}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 515.0, "high": 515.0, "low": 500.0, "close": 510.0, "volume": 27956200, "sessions": 5, "raw_k": 18.803418803418804, "k": 18.803418803418804, "d": 18.071564860555686, "k5": 16.631380851564337, "d5": 20.588195966274192}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 510.0, "high": 515.0, "low": 500.0, "close": 510.0, "volume": 32004000, "sessions": 5, "raw_k": 18.803418803418804, "k": 18.803418803418804, "d": 19.278252611585945, "k5": 19.65811965811966, "d5": 17.074785293037344}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 505.0, "high": 530.0, "low": 505.0, "close": 525.0, "volume": 38431700, "sessions": 5, "raw_k": 31.623931623931625, "k": 23.076923076923077, "d": 20.227920227920226, "k5": 21.36752136752137, "d5": 16.98017803860392}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 525.0, "high": 535.0, "low": 515.0, "close": 520.0, "volume": 30140200, "sessions": 5, "raw_k": 31.372549019607842, "k": 27.26663314898609, "d": 23.048991676442657, "k5": 23.881347410759176, "d5": 19.30286590734797}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 520.0, "high": 520.0, "low": 510.0, "close": 520.0, "volume": 28542300, "sessions": 5, "raw_k": 68.08510638297872, "k": 43.69386234217273, "d": 31.345806189360633, "k5": 33.73768492667116, "d5": 23.055210842927142}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 520.0, "high": 525.0, "low": 510.0, "close": 520.0, "volume": 25357300, "sessions": 5, "raw_k": 68.08510638297872, "k": 55.8475872618551, "d": 42.26936091767131, "k5": 43.594022442583146, "d5": 28.447739161130905}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 520.0, "high": 525.0, "low": 510.0, "close": 515.0, "volume": 37838400, "sessions": 5, "raw_k": 57.4468085106383, "k": 64.53900709219859, "d": 54.6934855654088, "k5": 51.322700384027044, "d5": 34.780655306312376}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 515.0, "high": 525.0, "low": 510.0, "close": 520.0, "volume": 17926500, "sessions": 4, "raw_k": 57.142857142857146, "k": 60.89159067882472, "d": 60.42606167762614, "k5": 56.426485487812144, "d5": 41.79244813037053}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 520.0, "high": 525.0, "low": 515.0, "close": 520.0, "volume": 18105400, "sessions": 4, "raw_k": 57.142857142857146, "k": 57.24417426545086, "d": 60.89159067882472, "k5": 61.580547112462014, "d5": 49.3322880707111}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 520.0, "high": 530.0, "low": 520.0, "close": 530.0, "volume": 20523700, "sessions": 5, "raw_k": 85.71428571428571, "k": 66.66666666666667, "d": 61.60081053698075, "k5": 65.1063829787234, "d5": 55.60602768112155}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 530.0, "high": 535.0, "low": 520.0, "close": 520.0, "volume": 29485700, "sessions": 5, "raw_k": 57.142857142857146, "k": 66.66666666666667, "d": 63.525835866261396, "k5": 62.91793313069909, "d5": 59.47080981874474}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 520.0, "high": 530.0, "low": 515.0, "close": 520.0, "volume": 23553800, "sessions": 5, "raw_k": 50.0, "k": 64.28571428571429, "d": 65.87301587301589, "k5": 61.42857142857143, "d5": 61.49198402765362}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 520.0, "high": 525.0, "low": 510.0, "close": 510.0, "volume": 29921800, "sessions": 5, "raw_k": 0.0, "k": 35.714285714285715, "d": 55.555555555555564, "k5": 50.0, "d5": 60.20668693009119}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 510.0, "high": 515.0, "low": 505.0, "close": 510.0, "volume": 31022800, "sessions": 5, "raw_k": 16.666666666666668, "k": 22.222222222222225, "d": 40.74074074074074, "k5": 41.904761904761905, "d5": 56.271529888551164}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 510.0, "high": 520.0, "low": 510.0, "close": 515.0, "volume": 9281900, "sessions": 5, "raw_k": 33.333333333333336, "k": 16.666666666666668, "d": 24.86772486772487, "k5": 31.428571428571427, "d5": 49.53596757852077}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 515.0, "high": 515.0, "low": 482.0, "close": 488.0, "volume": 73259700, "sessions": 5, "raw_k": 11.320754716981131, "k": 20.440251572327046, "d": 19.776380153738646, "k5": 22.264150943396224, "d5": 41.4052111410602}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 484.0, "high": 505.0, "low": 466.0, "close": 500.0, "volume": 63552800, "sessions": 5, "raw_k": 49.27536231884058, "k": 31.30981678971835, "d": 22.805578342904024, "k5": 22.119223407164345, "d5": 33.54334153677878}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 500.0, "high": 505.0, "low": 490.0, "close": 494.0, "volume": 34332800, "sessions": 5, "raw_k": 40.57971014492754, "k": 33.725275726916415, "d": 28.49178136298727, "k5": 30.23516543614985, "d5": 29.590374624008753}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 494.0, "high": 500.0, "low": 486.0, "close": 490.0, "volume": 22847700, "sessions": 3, "raw_k": 34.78260869565217, "k": 41.54589371980676, "d": 35.52699541214718, "k5": 33.85835384194695, "d5": 27.98109301144576}], "weekly_count": 104, "k": 41.54589371980676, "d": 35.52699541214718, "price": 490.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:24+07:00", "quote_age_seconds": 690.4681289196014, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 33.725275726916415, "previous_d": 28.49178136298727, "cross_provisional": true, "market_cap_idr": 7417656035156, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BKDP", "name": "PT Bukit Darmo Property Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BKDP.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BKDP.JK/history/", "fetched_at": "2026-11-04T05:01:54.753893+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BKDP.json.gz", "sha256": "c6826e47eedb2cea1f00d71906fc16da02437774165868744364b3f3b72c24b7", "k5": 22.40802675585284, "d5": 40.17048348761904, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 56.0, "high": 63.0, "low": 56.0, "close": 63.0, "volume": 5206600, "sessions": 5, "raw_k": 42.0, "k": 31.333333333333332, "d": 21.777777777777775, "k5": 21.6, "d5": 25.03654261704682}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 68.0, "high": 71.0, "low": 63.0, "close": 63.0, "volume": 15048800, "sessions": 5, "raw_k": 42.0, "k": 38.0, "d": 30.444444444444443, "k5": 30.0, "d5": 22.373877551020406}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 67.0, "high": 75.0, "low": 67.0, "close": 75.0, "volume": 13928600, "sessions": 4, "raw_k": 66.0, "k": 50.0, "d": 39.77777777777778, "k5": 40.4, "d5": 24.99591836734694}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 76.0, "high": 94.0, "low": 76.0, "close": 94.0, "volume": 16377400, "sessions": 5, "raw_k": 100.0, "k": 69.33333333333333, "d": 52.444444444444436, "k5": 56.0, "d5": 33.137959183673466}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 99.0, "high": 103.0, "low": 90.0, "close": 103.0, "volume": 14498500, "sessions": 3, "raw_k": 100.0, "k": 88.66666666666667, "d": 69.33333333333333, "k5": 70.0, "d5": 43.6}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 105.0, "high": 119.0, "low": 87.0, "close": 104.0, "volume": 37284500, "sessions": 5, "raw_k": 80.51948051948052, "k": 93.5064935064935, "d": 83.83549783549783, "k5": 77.7038961038961, "d5": 54.820779220779215}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 110.0, "high": 125.0, "low": 110.0, "close": 125.0, "volume": 15948500, "sessions": 3, "raw_k": 100.0, "k": 93.5064935064935, "d": 91.89321789321788, "k5": 89.30389610389611, "d5": 66.68155844155845}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 125.0, "high": 125.0, "low": 125.0, "close": 125.0, "volume": 0, "sessions": 4, "raw_k": 100.0, "k": 93.5064935064935, "d": 93.5064935064935, "k5": 96.1038961038961, "d5": 77.82233766233767}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 125.0, "high": 125.0, "low": 125.0, "close": 125.0, "volume": 0, "sessions": 5, "raw_k": 100.0, "k": 100.0, "d": 95.67099567099565, "k5": 96.1038961038961, "d5": 85.84311688311689}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 125.0, "high": 125.0, "low": 125.0, "close": 125.0, "volume": 0, "sessions": 4, "raw_k": 100.0, "k": 100.0, "d": 97.83549783549783, "k5": 96.1038961038961, "d5": 91.0638961038961}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 125.0, "high": 125.0, "low": 125.0, "close": 125.0, "volume": 0, "sessions": 5, "raw_k": 100.0, "k": 100.0, "d": 100.0, "k5": 100.0, "d5": 95.52311688311688}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 125.0, "high": 125.0, "low": 83.0, "close": 83.0, "volume": 9258800, "sessions": 5, "raw_k": 27.586206896551722, "k": 75.86206896551724, "d": 91.95402298850574, "k5": 85.51724137931035, "d5": 94.76578593819974}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 78.0, "high": 103.0, "low": 76.0, "close": 103.0, "volume": 88233900, "sessions": 5, "raw_k": 55.10204081632653, "k": 60.896082570959415, "d": 78.91938384549222, "k5": 76.53764954257565, "d5": 90.85253662593564}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 130.0, "high": 172.0, "low": 105.0, "close": 151.0, "volume": 321300500, "sessions": 5, "raw_k": 78.125, "k": 53.60441590429275, "d": 63.454189146923135, "k5": 72.16264954257565, "d5": 86.06428731367154}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 151.0, "high": 160.0, "low": 142.0, "close": 149.0, "volume": 61489700, "sessions": 5, "raw_k": 76.04166666666667, "k": 69.7562358276644, "d": 61.41891143430552, "k5": 67.370982875909, "d5": 80.31770466807413}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 149.0, "high": 180.0, "low": 141.0, "close": 169.0, "volume": 73887100, "sessions": 5, "raw_k": 89.42307692307692, "k": 81.19658119658119, "d": 68.18574430951277, "k5": 65.25559826052437, "d5": 73.368824320179}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 169.0, "high": 169.0, "low": 169.0, "close": 169.0, "volume": 0, "sessions": 5, "raw_k": 89.42307692307692, "k": 84.96260683760683, "d": 78.63847462061747, "k5": 77.62297226582942, "d5": 71.78997049748281}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 169.0, "high": 169.0, "low": 169.0, "close": 169.0, "volume": 0, "sessions": 5, "raw_k": 89.42307692307692, "k": 89.42307692307692, "d": 85.19408831908832, "k5": 84.48717948717949, "d5": 73.37987648640357}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 169.0, "high": 169.0, "low": 169.0, "close": 169.0, "volume": 0, "sessions": 4, "raw_k": 89.42307692307692, "k": 89.42307692307692, "d": 87.93625356125357, "k5": 86.74679487179488, "d5": 76.29670555224743}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 169.0, "high": 169.0, "low": 153.0, "close": 153.0, "volume": 219500, "sessions": 4, "raw_k": 74.03846153846153, "k": 84.29487179487178, "d": 87.71367521367522, "k5": 86.34615384615384, "d5": 80.0917397462964}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 138.0, "high": 160.0, "low": 132.0, "close": 160.0, "volume": 21869800, "sessions": 5, "raw_k": 80.76923076923077, "k": 81.41025641025641, "d": 85.04273504273503, "k5": 84.61538461538461, "d5": 83.96369701726844}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 169.0, "high": 224.0, "low": 160.0, "close": 170.0, "volume": 350530000, "sessions": 5, "raw_k": 63.513513513513516, "k": 72.77373527373527, "d": 79.49295449295448, "k5": 79.43347193347194, "d5": 84.32579695079696}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 174.0, "high": 210.0, "low": 164.0, "close": 168.0, "volume": 195728100, "sessions": 5, "raw_k": 52.94117647058823, "k": 65.74130691777751, "d": 73.3084328672564, "k5": 72.1370918429742, "d5": 81.85577942195589}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 171.0, "high": 198.0, "low": 162.0, "close": 187.0, "volume": 121313400, "sessions": 5, "raw_k": 59.78260869565217, "k": 58.745766226584635, "d": 65.75360280603248, "k5": 66.20899819748925, "d5": 77.74822008709478}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 190.0, "high": 191.0, "low": 175.0, "close": 179.0, "volume": 28520000, "sessions": 5, "raw_k": 51.08695652173913, "k": 54.60358056265985, "d": 59.69688456900733, "k5": 61.61869719414476, "d5": 72.80272875669296}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 184.0, "high": 202.0, "low": 171.0, "close": 185.0, "volume": 52494100, "sessions": 5, "raw_k": 57.608695652173914, "k": 56.15942028985507, "d": 56.50292235969985, "k5": 56.98659017073339, "d5": 67.2769698677627}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 185.0, "high": 193.0, "low": 149.0, "close": 149.0, "volume": 31506900, "sessions": 5, "raw_k": 18.47826086956522, "k": 42.391304347826086, "d": 51.051435066780336, "k5": 47.97953964194373, "d5": 60.98618340945707}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 139.0, "high": 169.0, "low": 139.0, "close": 155.0, "volume": 19567000, "sessions": 5, "raw_k": 25.0, "k": 33.69565217391304, "d": 44.08212560386473, "k5": 42.391304347826086, "d5": 55.03702591042744}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 156.0, "high": 157.0, "low": 135.0, "close": 135.0, "volume": 3100300, "sessions": 5, "raw_k": 3.260869565217391, "k": 15.579710144927537, "d": 30.555555555555554, "k5": 31.086956521739133, "d5": 48.01261757527742}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 135.0, "high": 142.0, "low": 120.0, "close": 128.0, "volume": 4732300, "sessions": 3, "raw_k": 7.6923076923076925, "k": 11.984392419175029, "d": 20.4199182460052, "k5": 22.40802675585284, "d5": 40.17048348761904}], "weekly_count": 104, "k": 11.984392419175029, "d": 20.4199182460052, "price": 128.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_TRADES", "reason": "Ada minggu tanpa volume perdagangan dalam 18 minggu terakhir.", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:58:32+07:00", "quote_age_seconds": 3802.7583129405975, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UNAVAILABLE", "previous_k": 15.579710144927537, "previous_d": 30.555555555555554, "cross_provisional": true, "market_cap_idr": 1036930921875, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BKSL", "name": "PT Sentul City Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BKSL.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BKSL.JK/history/", "fetched_at": "2026-11-04T05:01:55.049791+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BKSL.json.gz", "sha256": "de05c08216be7ec6b134569ca8df7e0b9888498df6ab91c38e6aeffa37b31ee8", "k5": 7.035330261136712, "d5": 13.996472118713205, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 113.0, "high": 127.0, "low": 111.0, "close": 118.0, "volume": 1947975800, "sessions": 5, "raw_k": 35.08771929824562, "k": 25.167857916395928, "d": 16.30929174788824, "k5": 17.32293697205978, "d5": 13.439937851563931}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 119.0, "high": 120.0, "low": 105.0, "close": 106.0, "volume": 948847200, "sessions": 5, "raw_k": 14.545454545454545, "k": 25.901116427432218, "d": 22.33668720998156, "k5": 19.491287140409945, "d5": 13.400165371466759}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 107.0, "high": 112.0, "low": 104.0, "close": 106.0, "volume": 577833800, "sessions": 4, "raw_k": 16.3265306122449, "k": 21.986568151981686, "d": 24.351847498603277, "k5": 21.275111781377444, "d5": 15.331309284460819}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 107.0, "high": 117.0, "low": 102.0, "close": 102.0, "volume": 2530120700, "sessions": 5, "raw_k": 11.764705882352942, "k": 14.212230346684128, "d": 20.699971642032676, "k5": 21.158917155378898, "d5": 18.11852144011955}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 103.0, "high": 104.0, "low": 98.0, "close": 99.0, "volume": 607645900, "sessions": 3, "raw_k": 3.4482758620689653, "k": 10.513170785555602, "d": 15.570656428073805, "k5": 16.234537240073394, "d5": 19.09655805785989}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 99.0, "high": 99.0, "low": 70.0, "close": 79.0, "volume": 2256942600, "sessions": 5, "raw_k": 15.789473684210526, "k": 10.334151809544144, "d": 11.686517647261292, "k5": 12.374888117266376, "d5": 18.10694828690121}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 80.0, "high": 83.0, "low": 73.0, "close": 75.0, "volume": 437547700, "sessions": 3, "raw_k": 8.771929824561404, "k": 9.3365597902803, "d": 10.061294128460014, "k5": 11.220183173087747, "d5": 16.45272749343677}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 75.0, "high": 79.0, "low": 57.0, "close": 58.0, "volume": 1500021900, "sessions": 4, "raw_k": 1.4285714285714286, "k": 8.663324979114453, "d": 9.444678859646299, "k5": 8.240591336353052, "d5": 13.845823404431894}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 56.0, "high": 70.0, "low": 52.0, "close": 68.0, "volume": 1532289500, "sessions": 5, "raw_k": 21.333333333333332, "k": 10.511278195488721, "d": 9.503720988294491, "k5": 10.154316826549131, "d5": 11.64490333866594}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 69.0, "high": 73.0, "low": 65.0, "close": 68.0, "volume": 652123700, "sessions": 4, "raw_k": 21.333333333333332, "k": 14.698412698412698, "d": 11.291005291005291, "k5": 13.731328320802003, "d5": 11.144261554811662}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 67.0, "high": 68.0, "low": 59.0, "close": 61.0, "volume": 558418400, "sessions": 5, "raw_k": 13.235294117647058, "k": 18.633986928104573, "d": 14.614559274001998, "k5": 13.220492407489312, "d5": 11.31338241285625}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 61.0, "high": 64.0, "low": 56.0, "close": 61.0, "volume": 573681300, "sessions": 5, "raw_k": 13.846153846153847, "k": 16.13826043237808, "d": 16.49022001963178, "k5": 14.2353372118078, "d5": 11.916413220600258}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 61.0, "high": 68.0, "low": 60.0, "close": 62.0, "volume": 1045585100, "sessions": 5, "raw_k": 15.384615384615385, "k": 14.155354449472098, "d": 16.30920060331825, "k5": 17.02654600301659, "d5": 13.673604153932967}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 62.0, "high": 68.0, "low": 60.0, "close": 67.0, "volume": 733953500, "sessions": 5, "raw_k": 28.846153846153847, "k": 19.35897435897436, "d": 16.550863080274848, "k5": 18.529110105580692, "d5": 15.348562809739281}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 68.0, "high": 75.0, "low": 67.0, "close": 69.0, "volume": 1173033100, "sessions": 5, "raw_k": 36.170212765957444, "k": 26.800327332242222, "d": 20.10488538022956, "k5": 21.496485992105516, "d5": 16.90159434399998}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 69.0, "high": 70.0, "low": 63.0, "close": 68.0, "volume": 478062900, "sessions": 5, "raw_k": 51.61290322580645, "k": 38.87642327930592, "d": 28.34524165684083, "k5": 29.172007813737395, "d5": 20.0918974252496}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 69.0, "high": 82.0, "low": 67.0, "close": 76.0, "volume": 2983640000, "sessions": 5, "raw_k": 80.0, "k": 55.92770533058797, "d": 40.53481864737871, "k5": 42.40277704450663, "d5": 25.725385391789366}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 76.0, "high": 79.0, "low": 70.0, "close": 74.0, "volume": 984281100, "sessions": 5, "raw_k": 73.33333333333333, "k": 68.31541218637993, "d": 54.3731802654246, "k5": 53.99252063425022, "d5": 33.11858031803609}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 75.0, "high": 82.0, "low": 74.0, "close": 77.0, "volume": 1614757600, "sessions": 4, "raw_k": 80.76923076923077, "k": 78.03418803418803, "d": 67.42576851705198, "k5": 64.3771360188656, "d5": 42.288185500693075}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 77.0, "high": 78.0, "low": 70.0, "close": 73.0, "volume": 708563400, "sessions": 4, "raw_k": 65.38461538461539, "k": 73.16239316239317, "d": 73.17066446098704, "k5": 70.22001654259718, "d5": 52.032891610791395}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 74.0, "high": 78.0, "low": 73.0, "close": 76.0, "volume": 819226900, "sessions": 5, "raw_k": 76.92307692307692, "k": 74.35897435897436, "d": 75.18518518518519, "k5": 75.28205128205128, "d5": 61.25490030445418}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 76.0, "high": 77.0, "low": 70.0, "close": 71.0, "volume": 653738200, "sessions": 5, "raw_k": 50.0, "k": 64.1025641025641, "d": 70.54131054131055, "k5": 69.28205128205128, "d5": 66.63075515196311}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 71.0, "high": 72.0, "low": 66.0, "close": 69.0, "volume": 628384900, "sessions": 5, "raw_k": 40.90909090909091, "k": 55.94405594405595, "d": 64.8018648018648, "k5": 62.79720279720279, "d5": 68.39169158455363}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 70.0, "high": 71.0, "low": 63.0, "close": 64.0, "volume": 689058500, "sessions": 5, "raw_k": 5.2631578947368425, "k": 32.057416267942585, "d": 50.70134543818754, "k5": 47.69598822230401, "d5": 65.05546202524131}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 63.0, "high": 63.0, "low": 51.0, "close": 56.0, "volume": 1196044500, "sessions": 5, "raw_k": 16.129032258064516, "k": 20.76709368729742, "d": 36.25618863309865, "k5": 37.84487159699383, "d5": 58.580433036120645}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 56.0, "high": 60.0, "low": 54.0, "close": 56.0, "volume": 427324400, "sessions": 5, "raw_k": 16.129032258064516, "k": 12.507074136955291, "d": 21.777194697398432, "k5": 25.686062663991358, "d5": 48.66123531250865}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 57.0, "high": 57.0, "low": 44.0, "close": 44.0, "volume": 512369400, "sessions": 5, "raw_k": 0.0, "k": 10.75268817204301, "d": 14.675618665431907, "k5": 15.686062663991356, "d5": 37.94203758889667}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 41.0, "high": 50.0, "low": 40.0, "close": 48.0, "volume": 567874400, "sessions": 5, "raw_k": 19.047619047619047, "k": 11.725550435227854, "d": 11.661770914742052, "k5": 11.313768291696984, "d5": 27.645350687795506}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 49.0, "high": 49.0, "low": 38.0, "close": 38.0, "volume": 578281300, "sessions": 5, "raw_k": 0.0, "k": 6.349206349206349, "d": 9.609148318825737, "k5": 10.261136712749614, "d5": 20.15838038588463}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 37.0, "high": 41.0, "low": 35.0, "close": 35.0, "volume": 321866100, "sessions": 3, "raw_k": 0.0, "k": 6.349206349206349, "d": 8.141321044546851, "k5": 7.035330261136712, "d5": 13.996472118713205}], "weekly_count": 104, "k": 6.349206349206349, "d": 8.141321044546851, "price": 35.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:31+07:00", "quote_age_seconds": 624.0530350208282, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 6.349206349206349, "previous_d": 9.609148318825737, "cross_provisional": true, "market_cap_idr": 6540646734375, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "BKSW", "name": "PT Bank QNB Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BKSW.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BKSW.JK/history/", "fetched_at": "2026-11-04T05:01:55.347865+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BKSW.json.gz", "sha256": "6997688f545c7e0db52b5691788048fef0aa4421fb6cbf2c890f3865489484b0", "k5": 24.93697478991597, "d5": 25.81512605042017, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 58.0, "high": 61.0, "low": 57.0, "close": 60.0, "volume": 10578200, "sessions": 5, "raw_k": 45.45454545454545, "k": 27.02020202020202, "d": 21.153846153846157, "k5": 24.28904428904429, "d5": 18.63882783882784}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 60.0, "high": 60.0, "low": 57.0, "close": 58.0, "volume": 9616000, "sessions": 5, "raw_k": 27.272727272727273, "k": 33.333333333333336, "d": 26.85185185185185, "k5": 26.666666666666668, "d5": 19.966300366300366}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 58.0, "high": 62.0, "low": 58.0, "close": 60.0, "volume": 9780200, "sessions": 4, "raw_k": 45.45454545454545, "k": 39.3939393939394, "d": 33.24915824915825, "k5": 30.757575757575758, "d5": 22.311954711954712}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 60.0, "high": 60.0, "low": 58.0, "close": 58.0, "volume": 8562600, "sessions": 5, "raw_k": 33.333333333333336, "k": 35.35353535353536, "d": 36.02693602693603, "k5": 35.75757575757576, "d5": 26.724275724275724}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 58.0, "high": 59.0, "low": 57.0, "close": 57.0, "volume": 4796800, "sessions": 3, "raw_k": 28.571428571428573, "k": 35.78643578643579, "d": 36.844636844636845, "k5": 36.01731601731602, "d5": 30.6976356976357}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 57.0, "high": 58.0, "low": 53.0, "close": 54.0, "volume": 13211600, "sessions": 5, "raw_k": 11.11111111111111, "k": 24.33862433862434, "d": 31.82619849286516, "k5": 29.14862914862915, "d5": 31.669552669552672}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 54.0, "high": 55.0, "low": 53.0, "close": 54.0, "volume": 5438100, "sessions": 3, "raw_k": 11.11111111111111, "k": 16.931216931216934, "d": 25.685425685425685, "k5": 25.91630591630592, "d5": 31.51948051948052}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 55.0, "high": 56.0, "low": 50.0, "close": 52.0, "volume": 12829800, "sessions": 4, "raw_k": 16.666666666666668, "k": 12.962962962962962, "d": 18.077601410934744, "k5": 20.158730158730158, "d5": 29.3997113997114}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 51.0, "high": 52.0, "low": 50.0, "close": 51.0, "volume": 39810800, "sessions": 5, "raw_k": 8.333333333333334, "k": 12.037037037037038, "d": 13.977072310405646, "k5": 15.15873015873016, "d5": 25.279942279942283}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 51.0, "high": 55.0, "low": 51.0, "close": 52.0, "volume": 7411300, "sessions": 4, "raw_k": 16.666666666666668, "k": 13.888888888888891, "d": 12.962962962962964, "k5": 12.777777777777779, "d5": 20.632034632034635}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 52.0, "high": 53.0, "low": 50.0, "close": 51.0, "volume": 9039200, "sessions": 5, "raw_k": 8.333333333333334, "k": 11.111111111111112, "d": 12.345679012345679, "k5": 12.222222222222223, "d5": 17.246753246753247}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 51.0, "high": 52.0, "low": 50.0, "close": 52.0, "volume": 8682700, "sessions": 5, "raw_k": 16.666666666666668, "k": 13.888888888888891, "d": 12.962962962962964, "k5": 13.333333333333334, "d5": 14.730158730158731}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 52.0, "high": 53.0, "low": 50.0, "close": 51.0, "volume": 20791600, "sessions": 5, "raw_k": 10.0, "k": 11.666666666666666, "d": 12.222222222222223, "k5": 12.0, "d5": 13.098412698412698}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 51.0, "high": 55.0, "low": 50.0, "close": 52.0, "volume": 27179700, "sessions": 5, "raw_k": 22.22222222222222, "k": 16.296296296296294, "d": 13.950617283950615, "k5": 14.777777777777777, "d5": 13.022222222222222}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 53.0, "high": 54.0, "low": 52.0, "close": 53.0, "volume": 17233900, "sessions": 5, "raw_k": 37.5, "k": 23.240740740740744, "d": 17.067901234567902, "k5": 18.944444444444446, "d5": 14.255555555555556}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 53.0, "high": 54.0, "low": 52.0, "close": 53.0, "volume": 3171500, "sessions": 5, "raw_k": 50.0, "k": 36.574074074074076, "d": 25.37037037037037, "k5": 27.27777777777778, "d5": 17.26666666666667}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 53.0, "high": 54.0, "low": 51.0, "close": 52.0, "volume": 22129900, "sessions": 5, "raw_k": 33.333333333333336, "k": 40.27777777777778, "d": 33.364197530864196, "k5": 30.611111111111107, "d5": 20.72222222222222}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 52.0, "high": 53.0, "low": 51.0, "close": 52.0, "volume": 9318000, "sessions": 5, "raw_k": 40.0, "k": 41.111111111111114, "d": 39.32098765432099, "k5": 36.61111111111111, "d5": 25.644444444444446}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 54.0, "high": 54.0, "low": 51.0, "close": 52.0, "volume": 10609700, "sessions": 4, "raw_k": 40.0, "k": 37.77777777777778, "d": 39.72222222222222, "k5": 40.16666666666667, "d5": 30.72222222222222}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 52.0, "high": 53.0, "low": 51.0, "close": 51.0, "volume": 9513100, "sessions": 4, "raw_k": 20.0, "k": 33.333333333333336, "d": 37.40740740740741, "k5": 36.66666666666667, "d5": 34.266666666666666}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 52.0, "high": 57.0, "low": 51.0, "close": 55.0, "volume": 39387500, "sessions": 5, "raw_k": 71.42857142857143, "k": 43.80952380952382, "d": 38.30687830687831, "k5": 40.95238095238095, "d5": 37.0015873015873}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 56.0, "high": 56.0, "low": 53.0, "close": 54.0, "volume": 10181900, "sessions": 5, "raw_k": 57.142857142857146, "k": 49.523809523809526, "d": 42.22222222222223, "k5": 45.714285714285715, "d5": 40.022222222222226}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 54.0, "high": 54.0, "low": 50.0, "close": 50.0, "volume": 31855100, "sessions": 5, "raw_k": 0.0, "k": 42.85714285714286, "d": 45.3968253968254, "k5": 37.714285714285715, "d5": 40.24285714285715}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 51.0, "high": 51.0, "low": 50.0, "close": 50.0, "volume": 11047800, "sessions": 5, "raw_k": 0.0, "k": 19.047619047619047, "d": 37.142857142857146, "k5": 29.714285714285715, "d5": 38.15238095238095}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 43.0, "high": 51.0, "low": 43.0, "close": 49.0, "volume": 18495500, "sessions": 5, "raw_k": 42.857142857142854, "k": 14.285714285714285, "d": 25.396825396825395, "k5": 34.28571428571429, "d5": 37.67619047619048}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 50.0, "high": 50.0, "low": 48.0, "close": 48.0, "volume": 3372900, "sessions": 5, "raw_k": 35.714285714285715, "k": 26.19047619047619, "d": 19.84126984126984, "k5": 27.142857142857146, "d5": 34.91428571428572}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 49.0, "high": 50.0, "low": 41.0, "close": 43.0, "volume": 10032000, "sessions": 5, "raw_k": 12.5, "k": 30.357142857142858, "d": 23.61111111111111, "k5": 18.214285714285715, "d5": 29.414285714285718}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 43.0, "high": 48.0, "low": 40.0, "close": 47.0, "volume": 13445600, "sessions": 5, "raw_k": 41.1764705882353, "k": 29.796918767507005, "d": 28.781512605042014, "k5": 26.449579831932773, "d5": 27.161344537815125}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 48.0, "high": 49.0, "low": 43.0, "close": 45.0, "volume": 5873300, "sessions": 5, "raw_k": 29.41176470588235, "k": 27.696078431372552, "d": 29.283380018674137, "k5": 32.331932773109244, "d5": 27.68487394957983}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 45.0, "high": 46.0, "low": 41.0, "close": 41.0, "volume": 1216500, "sessions": 3, "raw_k": 5.882352941176471, "k": 25.49019607843137, "d": 27.66106442577031, "k5": 24.93697478991597, "d5": 25.81512605042017}], "weekly_count": 104, "k": 25.49019607843137, "d": 27.66106442577031, "price": 41.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:17:34+07:00", "quote_age_seconds": 2661.351089000702, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 27.696078431372552, "previous_d": 29.283380018674137, "cross_provisional": true, "market_cap_idr": 1546954062500, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BLES", "name": "PT Superior Prima Sukses Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BLES.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BLES.JK/history/", "fetched_at": "2026-11-04T05:01:55.662629+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BLES.json.gz", "sha256": "566c892f1b4d6b2e9575caa85eb130a28bb3d39ddbdbbcc70d29368b332bbfa2", "k5": 49.0741341991342, "d5": 48.86962294288909, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 156.0, "high": 165.0, "low": 153.0, "close": 163.0, "volume": 13671100, "sessions": 5, "raw_k": 96.0, "k": 89.4074074074074, "d": 60.55270655270655, "k5": 57.644444444444446, "d5": 31.429412737799833}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 163.0, "high": 174.0, "low": 160.0, "close": 167.0, "volume": 18029100, "sessions": 5, "raw_k": 88.13559322033899, "k": 94.71186440677967, "d": 81.87641444138619, "k5": 73.7331015500507, "d5": 42.19235507703523}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 170.0, "high": 181.0, "low": 162.0, "close": 163.0, "volume": 26040900, "sessions": 4, "raw_k": 72.72727272727273, "k": 85.62095531587057, "d": 89.91340904335254, "k5": 85.8170176339668, "d5": 56.12421738519059}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 164.0, "high": 170.0, "low": 158.0, "close": 159.0, "volume": 6038600, "sessions": 5, "raw_k": 66.66666666666667, "k": 75.8431775380928, "d": 85.39199908691434, "k5": 84.70590652285568, "d5": 68.45607969334597}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 160.0, "high": 161.0, "low": 155.0, "close": 155.0, "volume": 1849700, "sessions": 3, "raw_k": 60.60606060606061, "k": 66.66666666666667, "d": 76.04359984021, "k5": 76.8271186440678, "d5": 75.74551775907709}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 154.0, "high": 157.0, "low": 144.0, "close": 148.0, "volume": 5162000, "sessions": 5, "raw_k": 50.0, "k": 59.09090909090909, "d": 67.2002510985562, "k5": 67.62711864406779, "d5": 77.74205259900175}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 145.0, "high": 150.0, "low": 133.0, "close": 134.0, "volume": 3956600, "sessions": 3, "raw_k": 22.950819672131146, "k": 44.51896009273059, "d": 56.75884528343545, "k5": 54.59016393442623, "d5": 73.91346507587687}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 134.0, "high": 142.0, "low": 127.0, "close": 135.0, "volume": 2916400, "sessions": 4, "raw_k": 20.689655172413794, "k": 31.213491614848312, "d": 44.94112026616266, "k5": 44.182640423454444, "d5": 65.58658963377438}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 134.0, "high": 136.0, "low": 115.0, "close": 133.0, "volume": 6627100, "sessions": 5, "raw_k": 27.272727272727273, "k": 23.63773403909074, "d": 33.123395248889885, "k5": 36.30385254466656, "d5": 55.90617883813657}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 130.0, "high": 149.0, "low": 127.0, "close": 145.0, "volume": 3119800, "sessions": 4, "raw_k": 45.45454545454545, "k": 31.138975966562175, "d": 28.663400540167075, "k5": 33.27354951436353, "d5": 47.19546501219571}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 146.0, "high": 147.0, "low": 136.0, "close": 141.0, "volume": 5130800, "sessions": 5, "raw_k": 39.39393939393939, "k": 37.37373737373738, "d": 30.7168157931301, "k5": 31.152337393151413, "d5": 39.900508762012436}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 140.0, "high": 144.0, "low": 134.0, "close": 139.0, "volume": 2456600, "sessions": 5, "raw_k": 36.36363636363637, "k": 40.40404040404041, "d": 36.30558458144665, "k5": 33.83490073145246, "d5": 35.74945612141768}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 138.0, "high": 148.0, "low": 137.0, "close": 141.0, "volume": 1832500, "sessions": 5, "raw_k": 47.27272727272727, "k": 41.01010101010101, "d": 39.5959595959596, "k5": 39.15151515151515, "d5": 34.74323106702982}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 141.0, "high": 154.0, "low": 139.0, "close": 150.0, "volume": 4669300, "sessions": 5, "raw_k": 76.08695652173913, "k": 53.241106719367586, "d": 44.88508271116967, "k5": 48.91436100131752, "d5": 37.26533275836001}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 142.0, "high": 166.0, "low": 141.0, "close": 165.0, "volume": 19683900, "sessions": 5, "raw_k": 98.03921568627452, "k": 73.79963316024697, "d": 56.016946963238524, "k5": 59.43129504766333, "d5": 42.49688186501997}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 165.0, "high": 214.0, "low": 161.0, "close": 200.0, "volume": 155179300, "sessions": 5, "raw_k": 85.85858585858585, "k": 86.66158602219984, "d": 71.23410863393813, "k5": 68.72422434059263, "d5": 50.01125925450822}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 195.0, "high": 230.0, "low": 185.0, "close": 218.0, "volume": 105032000, "sessions": 5, "raw_k": 89.56521739130434, "k": 91.15433964538823, "d": 83.87185294261168, "k5": 79.36454054612622, "d5": 59.117187217442975}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 216.0, "high": 218.0, "low": 200.0, "close": 206.0, "volume": 47783000, "sessions": 5, "raw_k": 79.1304347826087, "k": 84.85141267749964, "d": 87.55577944836257, "k5": 85.7360820481025, "d5": 68.43410059676043}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 204.0, "high": 222.0, "low": 200.0, "close": 214.0, "volume": 49581700, "sessions": 4, "raw_k": 84.46601941747574, "k": 84.38722386379625, "d": 86.7976587288947, "k5": 87.41189462724984, "d5": 76.13360732194691}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 214.0, "high": 214.0, "low": 200.0, "close": 206.0, "volume": 42699700, "sessions": 4, "raw_k": 75.0, "k": 79.53215140002816, "d": 82.92359598044135, "k5": 82.80405148999492, "d5": 80.80815861041322}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 208.0, "high": 210.0, "low": 190.0, "close": 191.0, "volume": 54919800, "sessions": 5, "raw_k": 59.375, "k": 72.9470064724919, "d": 78.9554605787721, "k5": 77.50733431827776, "d5": 82.56478060595025}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 191.0, "high": 212.0, "low": 187.0, "close": 212.0, "volume": 89396900, "sessions": 5, "raw_k": 80.64516129032258, "k": 71.67338709677419, "d": 74.71751498976475, "k5": 75.72332309808141, "d5": 81.83653711634129}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 216.0, "high": 220.0, "low": 192.0, "close": 195.0, "volume": 61410500, "sessions": 5, "raw_k": 61.53846153846154, "k": 67.1862076095947, "d": 70.6022003929536, "k5": 72.20492844925198, "d5": 79.13030639657117}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 198.0, "high": 206.0, "low": 175.0, "close": 187.0, "volume": 49505900, "sessions": 5, "raw_k": 51.68539325842696, "k": 64.6230053624037, "d": 67.82753335625753, "k5": 65.64880321744222, "d5": 74.77768811460966}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 187.0, "high": 196.0, "low": 184.0, "close": 192.0, "volume": 51016800, "sessions": 5, "raw_k": 44.927536231884055, "k": 52.717130342924186, "d": 61.5087811049742, "k5": 59.634310463819034, "d5": 70.14373990937449}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 193.0, "high": 208.0, "low": 192.0, "close": 202.0, "volume": 51101800, "sessions": 5, "raw_k": 49.09090909090909, "k": 48.567946193740035, "d": 55.302693966355974, "k5": 57.57749228200085, "d5": 66.1577715021191}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 202.0, "high": 214.0, "low": 174.0, "close": 178.0, "volume": 62526400, "sessions": 5, "raw_k": 8.333333333333334, "k": 34.117259552042164, "d": 45.1341120295688, "k5": 43.11512669060299, "d5": 59.636132220623416}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 176.0, "high": 212.0, "low": 166.0, "close": 210.0, "volume": 64834000, "sessions": 5, "raw_k": 78.57142857142857, "k": 45.33189033189033, "d": 42.67236535922418, "k5": 46.5217200971964, "d5": 54.49949055021229}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 208.0, "high": 230.0, "low": 193.0, "close": 204.0, "volume": 115421000, "sessions": 5, "raw_k": 59.375, "k": 48.75992063492063, "d": 42.73635683961771, "k5": 48.05964144551101, "d5": 50.98165819582606}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 208.0, "high": 212.0, "low": 190.0, "close": 198.0, "volume": 45524200, "sessions": 3, "raw_k": 50.0, "k": 62.64880952380952, "d": 52.24687349687349, "k5": 49.0741341991342, "d5": 48.86962294288909}], "weekly_count": 104, "k": 62.64880952380952, "d": 52.24687349687349, "price": 198.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:48:39+07:00", "quote_age_seconds": 796.666384935379, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 48.75992063492063, "previous_d": 42.73635683961771, "cross_provisional": true, "market_cap_idr": 1849162859375, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BLOG", "name": "PT Trimitra Trans Persada Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BLOG.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BLOG.JK/history/", "fetched_at": "2026-11-04T05:01:55.944677+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BLOG.json.gz", "sha256": "37f36e88b1d9b0d61ce88946eece1b9110e991a9bbd76c8805daaba062e60d92", "k5": 27.881283422459894, "d5": 33.832587956003515, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 396.0, "high": 404.0, "low": 390.0, "close": 398.0, "volume": 1712300, "sessions": 5, "raw_k": 61.111111111111114, "k": 48.14814814814815, "d": 36.84492315444697, "k5": 37.57086167800453, "d5": 25.691716696483418}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 398.0, "high": 406.0, "low": 384.0, "close": 388.0, "volume": 3638000, "sessions": 5, "raw_k": 54.83870967741935, "k": 55.31660692951016, "d": 46.756770211071284, "k5": 45.27329749103943, "d5": 30.101749744055894}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 396.0, "high": 402.0, "low": 388.0, "close": 394.0, "volume": 5055200, "sessions": 4, "raw_k": 66.66666666666667, "k": 60.87216248506571, "d": 54.778972520908006, "k5": 53.18996415770609, "d5": 36.686201396279536}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 394.0, "high": 404.0, "low": 390.0, "close": 394.0, "volume": 4901700, "sessions": 5, "raw_k": 66.66666666666667, "k": 62.72401433691757, "d": 59.637594583831145, "k5": 59.85663082437276, "d5": 44.50874828659842}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 396.0, "high": 402.0, "low": 372.0, "close": 392.0, "volume": 4116700, "sessions": 3, "raw_k": 63.333333333333336, "k": 65.55555555555556, "d": 63.050577459179614, "k5": 62.52329749103943, "d5": 51.682810328432446}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 390.0, "high": 392.0, "low": 338.0, "close": 356.0, "volume": 4196300, "sessions": 5, "raw_k": 23.68421052631579, "k": 51.2280701754386, "d": 59.83588002263724, "k5": 55.03791737408036, "d5": 55.17622146764761}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 358.0, "high": 360.0, "low": 338.0, "close": 344.0, "volume": 6851600, "sessions": 3, "raw_k": 7.894736842105263, "k": 31.637426900584796, "d": 49.47368421052632, "k5": 45.64912280701755, "d5": 55.25138653084324}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 344.0, "high": 354.0, "low": 330.0, "close": 336.0, "volume": 5892100, "sessions": 4, "raw_k": 7.142857142857143, "k": 12.907268170426065, "d": 31.924255082149823, "k5": 33.74436090225564, "d5": 51.362265879753146}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 336.0, "high": 366.0, "low": 316.0, "close": 320.0, "volume": 9431800, "sessions": 5, "raw_k": 4.081632653061225, "k": 6.373075546007876, "d": 16.972590205672912, "k5": 21.22735409953455, "d5": 43.636410534785504}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 322.0, "high": 338.0, "low": 320.0, "close": 334.0, "volume": 1386900, "sessions": 4, "raw_k": 20.0, "k": 10.408163265306122, "d": 9.896168993913355, "k5": 12.560687432867883, "d5": 33.6438885231512}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 336.0, "high": 338.0, "low": 320.0, "close": 330.0, "volume": 1323300, "sessions": 5, "raw_k": 15.555555555555555, "k": 13.212396069538926, "d": 9.99787829361764, "k5": 10.934956438715837, "d5": 24.823296336078293}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 332.0, "high": 350.0, "low": 322.0, "close": 338.0, "volume": 3057100, "sessions": 5, "raw_k": 25.0, "k": 20.185185185185187, "d": 14.601914840010076, "k5": 14.356009070294784, "d5": 18.56467358873374}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 338.0, "high": 366.0, "low": 334.0, "close": 350.0, "volume": 2345200, "sessions": 5, "raw_k": 38.63636363636363, "k": 26.397306397306394, "d": 19.931629217343502, "k5": 20.654710368996085, "d5": 15.946743482081828}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 350.0, "high": 368.0, "low": 344.0, "close": 354.0, "volume": 1113000, "sessions": 5, "raw_k": 44.18604651162791, "k": 35.94080338266385, "d": 27.507764988385144, "k5": 28.675593140709417, "d5": 17.4363912903168}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 354.0, "high": 402.0, "low": 354.0, "close": 378.0, "volume": 4843300, "sessions": 5, "raw_k": 72.09302325581395, "k": 51.63847780126849, "d": 37.99219586041291, "k5": 39.09419779187221, "d5": 22.74309336211767}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 374.0, "high": 378.0, "low": 340.0, "close": 358.0, "volume": 3350100, "sessions": 5, "raw_k": 48.83720930232558, "k": 55.03875968992248, "d": 47.53934695795161, "k5": 45.75052854122622, "d5": 29.706207782619742}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 358.0, "high": 382.0, "low": 350.0, "close": 378.0, "volume": 1796400, "sessions": 5, "raw_k": 72.09302325581395, "k": 64.34108527131782, "d": 57.00610758750293, "k5": 55.169133192389005, "d5": 37.868832607038584}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 378.0, "high": 388.0, "low": 372.0, "close": 386.0, "volume": 2708500, "sessions": 5, "raw_k": 81.3953488372093, "k": 67.44186046511628, "d": 62.273901808785524, "k5": 63.72093023255813, "d5": 46.482076579750995}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 386.0, "high": 386.0, "low": 378.0, "close": 382.0, "volume": 798100, "sessions": 4, "raw_k": 75.60975609756098, "k": 76.36604273019474, "d": 69.38299615554295, "k5": 70.00567214974475, "d5": 54.74809238155806}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 382.0, "high": 388.0, "low": 376.0, "close": 382.0, "volume": 1203600, "sessions": 4, "raw_k": 75.60975609756098, "k": 77.53828701077708, "d": 73.78206340202937, "k5": 70.70901871809416, "d5": 61.071056566802454}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 382.0, "high": 386.0, "low": 378.0, "close": 382.0, "volume": 2819200, "sessions": 5, "raw_k": 75.0, "k": 75.40650406504065, "d": 76.43694460200415, "k5": 75.94157685762903, "d5": 67.10926623008302}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 380.0, "high": 382.0, "low": 360.0, "close": 364.0, "volume": 5141200, "sessions": 5, "raw_k": 44.11764705882353, "k": 64.9091343854615, "d": 72.61797515375974, "k5": 70.34650161823096, "d5": 70.1447399152514}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 368.0, "high": 368.0, "low": 360.0, "close": 366.0, "volume": 1044700, "sessions": 5, "raw_k": 41.935483870967744, "k": 53.68437697659709, "d": 64.66667180903308, "k5": 62.45452862498264, "d5": 69.8914595937363}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 366.0, "high": 376.0, "low": 356.0, "close": 358.0, "volume": 2000800, "sessions": 5, "raw_k": 29.032258064516128, "k": 38.361796331435805, "d": 52.31843589783147, "k5": 53.13902901837368, "d5": 66.5181309674621}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 358.0, "high": 362.0, "low": 332.0, "close": 354.0, "volume": 2060600, "sessions": 5, "raw_k": 39.285714285714285, "k": 36.75115207373272, "d": 42.932441793921875, "k5": 45.87422065600434, "d5": 61.55117135504413}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 354.0, "high": 370.0, "low": 354.0, "close": 360.0, "volume": 574800, "sessions": 5, "raw_k": 50.0, "k": 39.43932411674347, "d": 38.18409084063733, "k5": 40.87422065600434, "d5": 54.537700114719186}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 356.0, "high": 366.0, "low": 300.0, "close": 306.0, "volume": 2248200, "sessions": 5, "raw_k": 6.818181818181818, "k": 32.03463203463203, "d": 36.075036075036074, "k5": 33.41432760787599, "d5": 47.15126531264819}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 306.0, "high": 336.0, "low": 286.0, "close": 330.0, "volume": 2035800, "sessions": 5, "raw_k": 43.13725490196079, "k": 33.3184789067142, "d": 34.9308116860299, "k5": 33.65468181407461, "d5": 41.391295950466585}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 330.0, "high": 352.0, "low": 308.0, "close": 314.0, "volume": 1436100, "sessions": 5, "raw_k": 27.45098039215686, "k": 25.802139037433154, "d": 30.385083326259792, "k5": 33.33842627960275, "d5": 37.431175402712405}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 314.0, "high": 324.0, "low": 290.0, "close": 298.0, "volume": 1412100, "sessions": 3, "raw_k": 12.0, "k": 27.529411764705884, "d": 28.883343236284414, "k5": 27.881283422459894, "d5": 33.832587956003515}], "weekly_count": 70, "k": 27.529411764705884, "d": 28.883343236284414, "price": 298.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 321, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:46:41+07:00", "quote_age_seconds": 914.9479069709778, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 25.802139037433154, "previous_d": 30.385083326259792, "cross_provisional": true, "market_cap_idr": 1081435937500, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BLTA", "name": "PT Berlian Laju Tanker Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 855002285156, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BLTZ", "name": "PT Graha Layar Prima Tbk Class C", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BLTZ.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BLTZ.JK/history/", "fetched_at": "2026-11-04T05:01:56.244468+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BLTZ.json.gz", "sha256": "7675f6e62406b4ebd1a57d65bb3708ecab6462f314f5a0792add8291446c6a36", "k5": 48.226673526959175, "d5": 47.51358160495361, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2700.0, "high": 2700.0, "low": 2700.0, "close": 2700.0, "volume": 200, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2700.0, "high": 2700.0, "low": 2700.0, "close": 2700.0, "volume": 0, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2700.0, "high": 2700.0, "low": 2700.0, "close": 2700.0, "volume": 0, "sessions": 4, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2450.0, "high": 2460.0, "low": 2450.0, "close": 2450.0, "volume": 900, "sessions": 5, "raw_k": 0.0, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2220.0, "high": 2900.0, "low": 2220.0, "close": 2900.0, "volume": 300, "sessions": 3, "raw_k": 100.0, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2650.0, "high": 2650.0, "low": 2650.0, "close": 2650.0, "volume": 2300, "sessions": 5, "raw_k": 63.23529411764706, "k": 54.411764705882355, "d": null, "k5": null, "d5": null}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2650.0, "high": 2910.0, "low": 2390.0, "close": 2890.0, "volume": 1000, "sessions": 3, "raw_k": 97.10144927536231, "k": 86.77891446433647, "d": null, "k5": null, "d5": null}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2890.0, "high": 2890.0, "low": 2890.0, "close": 2890.0, "volume": 0, "sessions": 4, "raw_k": 97.10144927536231, "k": 85.81273088945723, "d": 75.66780335322535, "k5": 71.48763853367434, "d5": null}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2890.0, "high": 2890.0, "low": 2890.0, "close": 2890.0, "volume": 0, "sessions": 5, "raw_k": 97.10144927536231, "k": 97.10144927536231, "d": 89.89769820971867, "k5": 90.9079283887468, "d5": null}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2880.0, "high": 2880.0, "low": 2870.0, "close": 2870.0, "volume": 800, "sessions": 4, "raw_k": 94.20289855072464, "k": 96.13526570048309, "d": 93.01648195510087, "k5": 89.74850809889173, "d5": null}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2870.0, "high": 2870.0, "low": 2870.0, "close": 2870.0, "volume": 0, "sessions": 5, "raw_k": 94.20289855072464, "k": 95.16908212560388, "d": 96.13526570048309, "k5": 95.94202898550725, "d5": null}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2870.0, "high": 2870.0, "low": 2870.0, "close": 2870.0, "volume": 200, "sessions": 5, "raw_k": 94.20289855072464, "k": 94.20289855072464, "d": 95.16908212560388, "k5": 95.36231884057972, "d5": 88.68968456947997}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2870.0, "high": 2870.0, "low": 2870.0, "close": 2870.0, "volume": 0, "sessions": 5, "raw_k": 94.20289855072464, "k": 94.20289855072464, "d": 94.52495974235104, "k5": 94.78260869565217, "d5": 93.34867860187553}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2870.0, "high": 2870.0, "low": 2540.0, "close": 2540.0, "volume": 1200, "sessions": 5, "raw_k": 46.3768115942029, "k": 78.26086956521739, "d": 88.8888888888889, "k5": 84.63768115942028, "d5": 92.09462915601023}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2540.0, "high": 2540.0, "low": 2540.0, "close": 2540.0, "volume": 0, "sessions": 5, "raw_k": 28.846153846153847, "k": 56.475287997027124, "d": 76.31301870432306, "k5": 71.56633221850613, "d5": 88.45819397993311}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2540.0, "high": 2540.0, "low": 2540.0, "close": 2540.0, "volume": 0, "sessions": 5, "raw_k": 28.846153846153847, "k": 34.689706428836864, "d": 56.475287997027124, "k5": 58.49498327759197, "d5": 80.96878483835005}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2540.0, "high": 2540.0, "low": 2540.0, "close": 2540.0, "volume": 0, "sessions": 5, "raw_k": 0.0, "k": 19.23076923076923, "d": 36.79858788554441, "k5": 39.65440356744705, "d5": 69.82720178372352}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2540.0, "high": 2540.0, "low": 2290.0, "close": 2290.0, "volume": 2000, "sessions": 5, "raw_k": 0.0, "k": 9.615384615384615, "d": 21.17862009166357, "k5": 20.81382385730212, "d5": 55.03344481605351}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2190.0, "high": 2200.0, "low": 2190.0, "close": 2200.0, "volume": 200, "sessions": 4, "raw_k": 1.4492753623188406, "k": 0.4830917874396135, "d": 9.77641521119782, "k5": 11.828316610925308, "d5": 40.47157190635452}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2000.0, "high": 2000.0, "low": 2000.0, "close": 2000.0, "volume": 300, "sessions": 4, "raw_k": 0.0, "k": 0.4830917874396135, "d": 3.5271893967546144, "k5": 6.059085841694538, "d5": 27.370122630992192}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2000.0, "high": 2000.0, "low": 2000.0, "close": 2000.0, "volume": 100, "sessions": 5, "raw_k": 0.0, "k": 0.4830917874396135, "d": 0.4830917874396135, "k5": 0.2898550724637681, "d5": 15.729096989966555}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2000.0, "high": 2000.0, "low": 2000.0, "close": 2000.0, "volume": 100, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.322061191626409, "k5": 0.2898550724637681, "d5": 7.856187290969901}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2000.0, "high": 2000.0, "low": 2000.0, "close": 2000.0, "volume": 0, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.1610305958132045, "k5": 0.2898550724637681, "d5": 3.75139353400223}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2000.0, "high": 2000.0, "low": 2000.0, "close": 2000.0, "volume": 0, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 1.3857302118171684}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2000.0, "high": 3600.0, "low": 1660.0, "close": 3600.0, "volume": 25900, "sessions": 5, "raw_k": 100.0, "k": 33.333333333333336, "d": 11.111111111111112, "k5": 20.0, "d5": 4.173913043478261}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 3680.0, "high": 4800.0, "low": 3250.0, "close": 3800.0, "volume": 162500, "sessions": 5, "raw_k": 68.15286624203821, "k": 56.05095541401274, "d": 29.794762915782027, "k5": 33.63057324840764, "d5": 10.842056678667037}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 3700.0, "high": 5250.0, "low": 3230.0, "close": 3230.0, "volume": 327500, "sessions": 5, "raw_k": 43.73259052924791, "k": 70.62848559042871, "d": 53.33759144592492, "k5": 42.377091354257225, "d5": 19.259503935025727}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 3220.0, "high": 4200.0, "low": 3010.0, "close": 3510.0, "volume": 87200, "sessions": 5, "raw_k": 51.532033426183844, "k": 54.47249673248999, "d": 60.383979245643815, "k5": 52.683498039494, "d5": 29.738232528431773}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 3710.0, "high": 3710.0, "low": 2930.0, "close": 3090.0, "volume": 45300, "sessions": 5, "raw_k": 39.83286908077994, "k": 45.03249767873723, "d": 56.71116000055198, "k5": 60.65007185564998, "d5": 41.86824689956177}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 3090.0, "high": 3600.0, "low": 2680.0, "close": 3020.0, "volume": 570600, "sessions": 3, "raw_k": 37.883008356545965, "k": 43.08263695450325, "d": 47.529210455243486, "k5": 48.226673526959175, "d5": 47.51358160495361}], "weekly_count": 104, "k": 43.08263695450325, "d": 47.529210455243486, "price": 3020.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_TRADES", "reason": "Ada minggu tanpa volume perdagangan dalam 18 minggu terakhir.", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:04:43+07:00", "quote_age_seconds": 3433.2478189468384, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UNAVAILABLE", "previous_k": 45.03249767873723, "previous_d": 56.71116000055198, "cross_provisional": true, "market_cap_idr": 2516938945312, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BLUE", "name": "PT Berkah Prima Perkasa Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 852720000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BMAS", "name": "PT Bank Kasikorn Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BMAS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BMAS.JK/history/", "fetched_at": "2026-11-04T05:01:56.590920+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BMAS.json.gz", "sha256": "cbc01e6085f8b21c48e51d344aff51bbc9110bbd1520c91fb884b12cd3a7c07b", "k5": 11.614906832298136, "d5": 12.97944426592009, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 500.0, "high": 510.0, "low": 490.0, "close": 510.0, "volume": 159800, "sessions": 5, "raw_k": 38.095238095238095, "k": 27.21401204159825, "d": 22.013462775713226, "k5": 22.914873390372485, "d5": 14.249934787502847}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 515.0, "high": 575.0, "low": 490.0, "close": 500.0, "volume": 110700, "sessions": 5, "raw_k": 28.571428571428573, "k": 29.118773946360154, "d": 25.520890348476556, "k5": 25.471264367816094, "d5": 17.894600595689525}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 505.0, "high": 505.0, "low": 482.0, "close": 500.0, "volume": 27500, "sessions": 4, "raw_k": 28.571428571428573, "k": 31.746031746031747, "d": 29.35960591133005, "k5": 27.756978653530375, "d5": 21.46454112915093}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 500.0, "high": 590.0, "low": 484.0, "close": 498.0, "volume": 327400, "sessions": 5, "raw_k": 23.333333333333332, "k": 26.825396825396826, "d": 29.230067505929572, "k5": 27.852216748768473, "d5": 24.254628182758854}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 484.0, "high": 496.0, "low": 484.0, "close": 496.0, "volume": 7300, "sessions": 3, "raw_k": 21.666666666666668, "k": 24.523809523809522, "d": 27.6984126984127, "k5": 28.047619047619047, "d5": 26.408590441621293}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 496.0, "high": 510.0, "low": 460.0, "close": 500.0, "volume": 131000, "sessions": 5, "raw_k": 30.76923076923077, "k": 25.25641025641026, "d": 25.535205535205534, "k5": 26.582417582417584, "d5": 27.142099280030315}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 500.0, "high": 505.0, "low": 496.0, "close": 498.0, "volume": 57300, "sessions": 3, "raw_k": 29.23076923076923, "k": 27.222222222222225, "d": 25.66748066748067, "k5": 26.714285714285715, "d5": 27.39070354932424}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 492.0, "high": 498.0, "low": 452.0, "close": 476.0, "volume": 42100, "sessions": 4, "raw_k": 17.391304347826086, "k": 25.797101449275363, "d": 26.091911309302617, "k5": 24.47826086956522, "d5": 26.73495999253121}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 476.0, "high": 496.0, "low": 452.0, "close": 496.0, "volume": 74900, "sessions": 5, "raw_k": 31.884057971014492, "k": 26.168710516536603, "d": 26.3960113960114, "k5": 26.18840579710145, "d5": 26.402197802197804}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 490.0, "high": 498.0, "low": 460.0, "close": 488.0, "volume": 40800, "sessions": 4, "raw_k": 26.08695652173913, "k": 25.1207729468599, "d": 25.695528304223956, "k5": 27.072463768115945, "d5": 26.207166746297183}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 464.0, "high": 494.0, "low": 464.0, "close": 480.0, "volume": 13800, "sessions": 5, "raw_k": 20.28985507246377, "k": 26.08695652173913, "d": 25.79214666171188, "k5": 24.976588628762542, "d5": 25.886000955566175}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 480.0, "high": 480.0, "low": 460.0, "close": 474.0, "volume": 6700, "sessions": 5, "raw_k": 15.942028985507246, "k": 20.77294685990338, "d": 23.993558776167472, "k5": 22.318840579710145, "d5": 25.00691192865106}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 474.0, "high": 496.0, "low": 460.0, "close": 466.0, "volume": 26600, "sessions": 5, "raw_k": 10.144927536231885, "k": 15.458937198067632, "d": 20.77294685990338, "k5": 20.869565217391305, "d5": 24.285172798216276}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 466.0, "high": 500.0, "low": 462.0, "close": 500.0, "volume": 30600, "sessions": 5, "raw_k": 82.75862068965517, "k": 36.28185907046477, "d": 24.171247709478592, "k5": 31.044477761119442, "d5": 25.256387191019876}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 500.0, "high": 510.0, "low": 460.0, "close": 470.0, "volume": 120800, "sessions": 5, "raw_k": 31.03448275862069, "k": 41.31267699483592, "d": 31.01782442112277, "k5": 32.03398300849575, "d5": 26.24869103909584}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 500.0, "high": 500.0, "low": 472.0, "close": 488.0, "volume": 18100, "sessions": 5, "raw_k": 62.06896551724138, "k": 58.62068965517241, "d": 45.40507524015769, "k5": 40.38980509745127, "d5": 29.33133433283358}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 480.0, "high": 600.0, "low": 464.0, "close": 500.0, "volume": 1622300, "sessions": 5, "raw_k": 32.432432432432435, "k": 41.845293569431504, "d": 47.259553406479945, "k5": 43.68788578683631, "d5": 33.605143374258816}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 585.0, "high": 610.0, "low": 484.0, "close": 492.0, "volume": 3844400, "sessions": 5, "raw_k": 25.31645569620253, "k": 39.939284548625444, "d": 46.80175592440978, "k5": 46.72219141883044, "d5": 38.775668614546646}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 492.0, "high": 540.0, "low": 482.0, "close": 500.0, "volume": 1007200, "sessions": 4, "raw_k": 26.666666666666668, "k": 28.138518265100544, "d": 36.641032127719164, "k5": 35.50380061423274, "d5": 39.667533185169304}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 525.0, "high": 560.0, "low": 498.0, "close": 510.0, "volume": 1531900, "sessions": 4, "raw_k": 33.333333333333336, "k": 28.438818565400847, "d": 32.17220712637561, "k5": 35.96357072917527, "d5": 40.4534507293052}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 505.0, "high": 520.0, "low": 498.0, "close": 505.0, "volume": 798200, "sessions": 5, "raw_k": 30.0, "k": 30.0, "d": 28.859112276833798, "k5": 29.549777625726996, "d5": 38.28544523496035}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 505.0, "high": 630.0, "low": 498.0, "close": 520.0, "volume": 8610200, "sessions": 5, "raw_k": 35.294117647058826, "k": 32.87581699346405, "d": 30.438211852954964, "k5": 30.122114668652273, "d5": 35.57229101132354}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 520.0, "high": 560.0, "low": 500.0, "close": 505.0, "volume": 1876100, "sessions": 5, "raw_k": 26.470588235294116, "k": 30.58823529411765, "d": 31.154684095860564, "k5": 30.35294117647059, "d5": 32.29844096285157}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 505.0, "high": 510.0, "low": 482.0, "close": 490.0, "volume": 731200, "sessions": 5, "raw_k": 17.647058823529413, "k": 26.470588235294116, "d": 29.97821350762527, "k5": 28.54901960784314, "d5": 30.907484761573652}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 490.0, "high": 494.0, "low": 470.0, "close": 474.0, "volume": 430900, "sessions": 5, "raw_k": 6.024096385542169, "k": 16.713914481455234, "d": 24.590912670289, "k5": 23.087172218284906, "d5": 28.33220505939558}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 476.0, "high": 484.0, "low": 462.0, "close": 478.0, "volume": 415200, "sessions": 5, "raw_k": 9.523809523809524, "k": 11.064988244293701, "d": 18.083163653681016, "k5": 18.99193412304681, "d5": 26.220636358859544}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 480.0, "high": 494.0, "low": 408.0, "close": 408.0, "volume": 620700, "sessions": 5, "raw_k": 0.0, "k": 5.182635303117231, "d": 10.987179342955388, "k5": 11.933110593635044, "d5": 22.5828355438561}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 400.0, "high": 420.0, "low": 354.0, "close": 418.0, "volume": 321600, "sessions": 5, "raw_k": 23.18840579710145, "k": 10.904071773636991, "d": 9.050565107015975, "k5": 11.276674105996511, "d5": 18.767582129761283}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 418.0, "high": 438.0, "low": 386.0, "close": 400.0, "volume": 84400, "sessions": 5, "raw_k": 16.666666666666668, "k": 13.285024154589372, "d": 9.790577077114532, "k5": 11.080595674623961, "d5": 15.273897343117445}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 408.0, "high": 418.0, "low": 370.0, "close": 378.0, "volume": 80500, "sessions": 3, "raw_k": 8.695652173913043, "k": 16.183574879227052, "d": 13.457556935817806, "k5": 11.614906832298136, "d5": 12.97944426592009}], "weekly_count": 104, "k": 16.183574879227052, "d": 13.457556935817806, "price": 378.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:25:25+07:00", "quote_age_seconds": 2191.5940210819244, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 13.285024154589372, "previous_d": 9.790577077114532, "cross_provisional": true, "market_cap_idr": 7494502113281, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "BMBL", "name": "PT Lavender Bina Cendikia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 22661782000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BMHS", "name": "PT Bundamedik Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BMHS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BMHS.JK/history/", "fetched_at": "2026-11-04T05:01:56.853783+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BMHS.json.gz", "sha256": "3a59584081dc2e41cb3dbef1a3db271a430f4fb07103375ab78f2c2fa72e66e3", "k5": 45.0, "d5": 58.90883626177744, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 186.0, "high": 195.0, "low": 182.0, "close": 187.0, "volume": 6824200, "sessions": 5, "raw_k": 56.666666666666664, "k": 55.16339869281046, "d": 53.355119825708066, "k5": 52.31372549019608, "d5": 52.687680355160936}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 184.0, "high": 192.0, "low": 180.0, "close": 185.0, "volume": 5736200, "sessions": 5, "raw_k": 50.0, "k": 52.22222222222222, "d": 53.551198257080614, "k5": 53.29411764705882, "d5": 52.533333333333324}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 187.0, "high": 189.0, "low": 180.0, "close": 185.0, "volume": 6592600, "sessions": 4, "raw_k": 50.0, "k": 52.22222222222222, "d": 53.20261437908497, "k5": 53.09803921568628, "d5": 52.56470588235294}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 185.0, "high": 206.0, "low": 180.0, "close": 194.0, "volume": 24366000, "sessions": 5, "raw_k": 66.66666666666667, "k": 55.555555555555564, "d": 53.333333333333336, "k5": 54.666666666666664, "d5": 52.90980392156863}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 195.0, "high": 222.0, "low": 183.0, "close": 187.0, "volume": 82485600, "sessions": 3, "raw_k": 32.69230769230769, "k": 49.78632478632479, "d": 52.52136752136752, "k5": 51.20512820512821, "d5": 52.9155354449472}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 185.0, "high": 194.0, "low": 171.0, "close": 178.0, "volume": 17300000, "sessions": 5, "raw_k": 13.72549019607843, "k": 37.69482151835093, "d": 47.678900620077094, "k5": 42.61689291101056, "d5": 50.9761689291101}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 177.0, "high": 187.0, "low": 172.0, "close": 185.0, "volume": 4889100, "sessions": 3, "raw_k": 27.45098039215686, "k": 24.622926093514327, "d": 37.368024132730014, "k5": 38.107088989441934, "d5": 47.93876319758673}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 185.0, "high": 186.0, "low": 164.0, "close": 171.0, "volume": 4893600, "sessions": 4, "raw_k": 12.068965517241379, "k": 17.748478701825558, "d": 26.6887421045636, "k5": 30.520882092890208, "d5": 43.42333177302751}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 162.0, "high": 184.0, "low": 153.0, "close": 180.0, "volume": 6888300, "sessions": 5, "raw_k": 39.130434782608695, "k": 26.216793564002312, "d": 22.8627327864474, "k5": 25.013635716078614, "d5": 37.492725582909905}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 182.0, "high": 185.0, "low": 177.0, "close": 183.0, "volume": 2112900, "sessions": 4, "raw_k": 43.47826086956522, "k": 31.559220389805095, "d": 25.17483088521099, "k5": 27.170826351530117, "d5": 32.685865212190286}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 181.0, "high": 185.0, "low": 174.0, "close": 182.0, "volume": 1322400, "sessions": 5, "raw_k": 42.028985507246375, "k": 41.54589371980676, "d": 33.107302557871385, "k5": 32.83152541376371, "d5": 30.728791712740918}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 181.0, "high": 182.0, "low": 169.0, "close": 171.0, "volume": 2333000, "sessions": 5, "raw_k": 26.08695652173913, "k": 37.19806763285024, "d": 36.767727247487365, "k5": 32.55872063968016, "d5": 29.619118042788564}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 171.0, "high": 185.0, "low": 166.0, "close": 175.0, "volume": 7101800, "sessions": 5, "raw_k": 31.884057971014492, "k": 33.333333333333336, "d": 37.35909822866345, "k5": 36.52173913043478, "d5": 30.819289450297475}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 176.0, "high": 181.0, "low": 170.0, "close": 178.0, "volume": 2585300, "sessions": 5, "raw_k": 36.231884057971016, "k": 31.40096618357488, "d": 33.97745571658615, "k5": 35.94202898550724, "d5": 33.0049681041832}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 178.0, "high": 185.0, "low": 174.0, "close": 181.0, "volume": 3240700, "sessions": 5, "raw_k": 68.29268292682927, "k": 45.469541651938265, "d": 36.73461372294883, "k5": 40.904913396960055, "d5": 35.75178551326919}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 180.0, "high": 199.0, "low": 176.0, "close": 190.0, "volume": 17544600, "sessions": 5, "raw_k": 80.43478260869566, "k": 61.65311653116532, "d": 46.174541455559485, "k5": 48.586072817249914, "d5": 38.90269499396643}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 190.0, "high": 192.0, "low": 182.0, "close": 192.0, "volume": 4587900, "sessions": 5, "raw_k": 84.78260869565217, "k": 77.83669141039236, "d": 61.65311653116532, "k5": 60.32520325203252, "d5": 44.4559915164369}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 192.0, "high": 193.0, "low": 185.0, "close": 189.0, "volume": 3030300, "sessions": 5, "raw_k": 78.26086956521739, "k": 81.15942028985508, "d": 73.54974274380426, "k5": 69.6005655708731, "d5": 51.07175680452457}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 189.0, "high": 191.0, "low": 184.0, "close": 189.0, "volume": 5911000, "sessions": 4, "raw_k": 69.6969696969697, "k": 77.58014931927976, "d": 78.85875367317573, "k5": 76.29358269867285, "d5": 59.142067547157694}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 189.0, "high": 200.0, "low": 185.0, "close": 194.0, "volume": 5190600, "sessions": 4, "raw_k": 82.3529411764706, "k": 76.77026014621923, "d": 78.50327658511803, "k5": 79.1056343486011, "d5": 66.7822117374859}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 194.0, "high": 198.0, "low": 190.0, "close": 195.0, "volume": 3195000, "sessions": 5, "raw_k": 85.29411764705883, "k": 79.11467617349972, "d": 77.82169521299956, "k5": 80.07750135627374, "d5": 73.08049744529066}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 198.0, "high": 210.0, "low": 195.0, "close": 200.0, "volume": 11421400, "sessions": 5, "raw_k": 77.27272727272727, "k": 81.63992869875223, "d": 79.17495500615706, "k5": 78.57552507168876, "d5": 76.73056180922191}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 202.0, "high": 206.0, "low": 195.0, "close": 200.0, "volume": 4432500, "sessions": 5, "raw_k": 75.0, "k": 79.18894830659536, "d": 79.9811843929491, "k5": 77.92335115864527, "d5": 78.39511892677635}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 202.0, "high": 202.0, "low": 196.0, "close": 200.0, "volume": 3374200, "sessions": 5, "raw_k": 72.22222222222223, "k": 74.83164983164983, "d": 78.5535089456658, "k5": 78.42840166369578, "d5": 78.82208271978092}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 199.0, "high": 202.0, "low": 189.0, "close": 200.0, "volume": 4212700, "sessions": 5, "raw_k": 70.58823529411765, "k": 72.60348583877996, "d": 75.54136132567506, "k5": 76.0754604872252, "d5": 78.21604794750576}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 200.0, "high": 202.0, "low": 194.0, "close": 197.0, "volume": 3192200, "sessions": 5, "raw_k": 53.57142857142857, "k": 65.46062869592282, "d": 70.96525478878421, "k5": 69.73092267209914, "d5": 76.14673221067082}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 199.0, "high": 212.0, "low": 186.0, "close": 199.0, "volume": 6129600, "sessions": 5, "raw_k": 53.57142857142857, "k": 59.2436974789916, "d": 65.76927067123147, "k5": 64.99066293183941, "d5": 73.42975978270097}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 196.0, "high": 200.0, "low": 189.0, "close": 199.0, "volume": 4473500, "sessions": 5, "raw_k": 53.57142857142857, "k": 53.57142857142858, "d": 59.425251582114335, "k5": 60.70494864612512, "d5": 69.98607928019693}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 198.0, "high": 200.0, "low": 184.0, "close": 195.0, "volume": 6258100, "sessions": 5, "raw_k": 39.285714285714285, "k": 48.8095238095238, "d": 53.87488328664799, "k5": 54.11764705882352, "d5": 65.12392835922248}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 195.0, "high": 195.0, "low": 186.0, "close": 191.0, "volume": 1158900, "sessions": 3, "raw_k": 25.0, "k": 39.285714285714285, "d": 47.22222222222222, "k5": 45.0, "d5": 58.90883626177744}], "weekly_count": 104, "k": 39.285714285714285, "d": 47.22222222222222, "price": 191.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:34:35+07:00", "quote_age_seconds": 1641.8576619625092, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 48.8095238095238, "previous_d": 53.87488328664799, "cross_provisional": true, "market_cap_idr": 1677666123047, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BMRI", "name": "PT Bank Mandiri (Persero) Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BMRI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BMRI.JK/history/", "fetched_at": "2026-11-04T05:01:57.164930+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BMRI.json.gz", "sha256": "97db37b79c10f1973b29f855d3caa2aebe6d30bd7d72c230307dedf92192c778", "k5": 26.510416666666668, "d5": 20.89370752123938, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 4640.0, "high": 4770.0, "low": 4580.0, "close": 4620.0, "volume": 589693200, "sessions": 5, "raw_k": 13.714285714285714, "k": 25.86243386243386, "d": 38.02517788724685, "k5": 36.20711548987411, "d5": 53.53375145180023}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 4640.0, "high": 4770.0, "low": 4490.0, "close": 4500.0, "volume": 691318800, "sessions": 5, "raw_k": 1.1299435028248588, "k": 11.424266881893999, "d": 25.40074236937669, "k5": 26.31816166170345, "d5": 44.77645116102159}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 4500.0, "high": 4530.0, "low": 4350.0, "close": 4390.0, "volume": 891989300, "sessions": 4, "raw_k": 3.902439024390244, "k": 6.248889413833606, "d": 14.511863386053824, "k5": 16.523936822903337, "d5": 35.37625768269038}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 4430.0, "high": 4710.0, "low": 4410.0, "close": 4630.0, "volume": 1140734400, "sessions": 5, "raw_k": 33.93939393939394, "k": 12.990592155536348, "d": 10.22124948375465, "k5": 14.422926721893237, "d5": 27.471570996417682}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 4310.0, "high": 4340.0, "low": 4190.0, "close": 4200.0, "volume": 838055100, "sessions": 3, "raw_k": 1.25, "k": 13.030610987928062, "d": 10.756697519099339, "k5": 10.787212436178951, "d5": 20.851870626510618}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 4170.0, "high": 4290.0, "low": 4040.0, "close": 4120.0, "volume": 1258921700, "sessions": 5, "raw_k": 8.51063829787234, "k": 14.566677412422093, "d": 13.529293518628833, "k5": 9.746482952896276, "d5": 15.559744119115049}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 4160.0, "high": 4300.0, "low": 4080.0, "close": 4080.0, "volume": 859322100, "sessions": 3, "raw_k": 4.25531914893617, "k": 4.671985815602837, "d": 10.756424738650997, "k5": 10.371558082118538, "d5": 12.370423403198068}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 4090.0, "high": 4200.0, "low": 3820.0, "close": 3840.0, "volume": 1198404700, "sessions": 4, "raw_k": 1.9801980198019802, "k": 4.91538515553683, "d": 8.051349461187254, "k5": 9.987109881200885, "d5": 11.063058014857578}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 3810.0, "high": 4340.0, "low": 3650.0, "close": 4200.0, "volume": 1781840900, "sessions": 5, "raw_k": 49.107142857142854, "k": 18.447553341960333, "d": 9.344974771033334, "k5": 13.02065966475067, "d5": 10.782604603429064}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 4300.0, "high": 4570.0, "low": 4300.0, "close": 4310.0, "volume": 1165657100, "sessions": 4, "raw_k": 58.92857142857143, "k": 36.671970768505425, "d": 20.011636422000862, "k5": 24.556373950464955, "d5": 13.536436906286264}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 4320.0, "high": 4340.0, "low": 3900.0, "close": 3990.0, "volume": 1126854400, "sessions": 5, "raw_k": 30.357142857142858, "k": 46.13095238095238, "d": 33.750158830472714, "k5": 28.925674862319056, "d5": 17.37227528817082}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 3990.0, "high": 4040.0, "low": 3800.0, "close": 4010.0, "volume": 742972400, "sessions": 5, "raw_k": 33.9622641509434, "k": 41.082659478885894, "d": 41.2951942094479, "k5": 34.86706386272051, "d5": 22.271376444291214}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 4020.0, "high": 4090.0, "low": 3940.0, "close": 4080.0, "volume": 615399700, "sessions": 5, "raw_k": 40.56603773584906, "k": 34.9618149146451, "d": 40.72514225816113, "k5": 42.58423180592992, "d5": 28.79080082923702}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 4070.0, "high": 4490.0, "low": 4020.0, "close": 4480.0, "volume": 834800000, "sessions": 5, "raw_k": 90.21739130434783, "k": 54.91523106371343, "d": 43.6532351524148, "k5": 50.80628149537092, "d5": 36.34792519536107}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 4480.0, "high": 4520.0, "low": 4120.0, "close": 4130.0, "volume": 988896700, "sessions": 5, "raw_k": 52.17391304347826, "k": 60.98578069455838, "d": 50.28760889097231, "k5": 49.455349818352275, "d5": 41.327720368938536}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 4110.0, "high": 4200.0, "low": 4060.0, "close": 4190.0, "volume": 720560100, "sessions": 5, "raw_k": 58.69565217391305, "k": 67.02898550724638, "d": 60.976665755172725, "k5": 55.123051681706315, "d5": 46.56719573281599}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 4230.0, "high": 4280.0, "low": 4140.0, "close": 4240.0, "volume": 526260900, "sessions": 5, "raw_k": 64.1304347826087, "k": 58.333333333333336, "d": 62.11603317837936, "k5": 61.15668580803938, "d5": 51.82512012187976}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 4250.0, "high": 4270.0, "low": 4080.0, "close": 4170.0, "volume": 635320100, "sessions": 5, "raw_k": 56.52173913043478, "k": 59.78260869565218, "d": 61.71497584541063, "k5": 64.34782608695653, "d5": 56.177838978085084}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 4200.0, "high": 4240.0, "low": 4140.0, "close": 4220.0, "volume": 413503900, "sessions": 4, "raw_k": 54.54545454545455, "k": 58.39920948616601, "d": 58.83838383838384, "k5": 57.21343873517786, "d5": 57.45927042604647}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 4220.0, "high": 4260.0, "low": 4130.0, "close": 4250.0, "volume": 419787400, "sessions": 4, "raw_k": 62.5, "k": 57.85573122529644, "d": 58.679183135704875, "k5": 59.27865612648221, "d5": 59.423931687672464}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 4250.0, "high": 4480.0, "low": 4200.0, "close": 4420.0, "volume": 887740000, "sessions": 5, "raw_k": 86.11111111111111, "k": 67.71885521885521, "d": 61.324598643439224, "k5": 64.76174791392182, "d5": 61.35167093411555}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 4450.0, "high": 4450.0, "low": 4300.0, "close": 4360.0, "volume": 571967800, "sessions": 5, "raw_k": 72.41379310344827, "k": 73.6749680715198, "d": 66.41651817189047, "k5": 66.41841957808974, "d5": 62.404017688125634}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 4350.0, "high": 4460.0, "low": 4250.0, "close": 4260.0, "volume": 795147900, "sessions": 5, "raw_k": 48.0, "k": 68.84163473818647, "d": 70.07848600952049, "k5": 64.7140717520028, "d5": 62.47726682113489}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 4260.0, "high": 4270.0, "low": 4070.0, "close": 4080.0, "volume": 538735500, "sessions": 5, "raw_k": 4.3478260869565215, "k": 41.5872063968016, "d": 61.367936402169285, "k5": 54.67454606030318, "d5": 61.969488286159944}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 4070.0, "high": 4100.0, "low": 4000.0, "close": 4030.0, "volume": 640825100, "sessions": 5, "raw_k": 6.25, "k": 19.532608695652176, "d": 43.32048327688008, "k5": 43.42454606030318, "d5": 58.79866627292414}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 4060.0, "high": 4150.0, "low": 4000.0, "close": 4040.0, "volume": 413511400, "sessions": 5, "raw_k": 8.333333333333334, "k": 6.3103864734299515, "d": 22.476733855294572, "k5": 27.868990504747625, "d5": 51.420114791089304}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 4050.0, "high": 4070.0, "low": 3390.0, "close": 3390.0, "volume": 1263629200, "sessions": 5, "raw_k": 0.0, "k": 4.861111111111112, "d": 10.234702093397745, "k5": 13.386231884057972, "d5": 40.81367725228295}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 3230.0, "high": 3900.0, "low": 3200.0, "close": 3900.0, "volume": 1941913700, "sessions": 5, "raw_k": 54.6875, "k": 21.006944444444446, "d": 10.72614734299517, "k5": 14.723731884057973, "d5": 30.815609278693984}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 3900.0, "high": 3920.0, "low": 3680.0, "close": 3720.0, "volume": 1115166400, "sessions": 5, "raw_k": 40.625, "k": 31.770833333333332, "d": 19.212962962962965, "k5": 21.979166666666664, "d5": 24.276533399966684}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 3720.0, "high": 3750.0, "low": 3550.0, "close": 3570.0, "volume": 409430000, "sessions": 3, "raw_k": 28.90625, "k": 41.40625, "d": 31.394675925925924, "k5": 26.510416666666668, "d5": 20.89370752123938}], "weekly_count": 104, "k": 41.40625, "d": 31.394675925925924, "price": 3570.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:54+07:00", "quote_age_seconds": 603.1679530143738, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 31.770833333333332, "previous_d": 19.212962962962965, "cross_provisional": true, "market_cap_idr": 346998102082100, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BMSR", "name": "PT Bintang Mitra Semestaraya Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 322257586426, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BMTR", "name": "PT Global Mediacom Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 915740656250, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BNBA", "name": "PT Bank Bumi Arta Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BNBA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BNBA.JK/history/", "fetched_at": "2026-11-04T05:01:57.463744+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BNBA.json.gz", "sha256": "4a84157db4a8c01e15a598f5c9d6024567709976a4d577ea7fb1f065a0ebeed9", "k5": 32.10029069767442, "d5": 44.90163419233186, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 725.0, "high": 740.0, "low": 630.0, "close": 725.0, "volume": 1479400, "sessions": 5, "raw_k": 35.714285714285715, "k": 28.698010849909583, "d": 18.49708659835242, "k5": 18.46880650994575, "d5": 12.5620550890371}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 745.0, "high": 865.0, "low": 625.0, "close": 865.0, "volume": 11153200, "sessions": 5, "raw_k": 75.71428571428571, "k": 47.269439421338156, "d": 31.33689973879847, "k5": 33.111663652802896, "d5": 16.144441800704293}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 905.0, "high": 920.0, "low": 775.0, "close": 795.0, "volume": 5756900, "sessions": 4, "raw_k": 55.714285714285715, "k": 55.714285714285715, "d": 43.893911995177824, "k5": 43.504520795660035, "d5": 22.937451222994195}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 795.0, "high": 820.0, "low": 775.0, "close": 790.0, "volume": 1388300, "sessions": 5, "raw_k": 59.375, "k": 63.601190476190474, "d": 55.52830520393812, "k5": 51.37952079566004, "d5": 31.558092224231466}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 805.0, "high": 805.0, "low": 750.0, "close": 765.0, "volume": 803000, "sessions": 3, "raw_k": 51.5625, "k": 55.55059523809524, "d": 58.28869047619048, "k5": 55.61607142857142, "d5": 40.41611663652803}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 770.0, "high": 780.0, "low": 625.0, "close": 665.0, "volume": 2840100, "sessions": 5, "raw_k": 20.3125, "k": 43.75, "d": 54.30059523809524, "k5": 52.53571428571429, "d5": 47.22949819168174}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 675.0, "high": 700.0, "low": 650.0, "close": 665.0, "volume": 395800, "sessions": 3, "raw_k": 17.741935483870968, "k": 29.87231182795699, "d": 43.05763568868408, "k5": 40.94124423963134, "d5": 48.79541430904742}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 665.0, "high": 715.0, "low": 575.0, "close": 600.0, "volume": 3269100, "sessions": 4, "raw_k": 7.246376811594203, "k": 15.100270765155058, "d": 29.574194197704017, "k5": 31.247662459093032, "d5": 46.34404264173402}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 590.0, "high": 800.0, "low": 575.0, "close": 785.0, "volume": 5161100, "sessions": 5, "raw_k": 60.869565217391305, "k": 28.619292504285493, "d": 24.53062503246585, "k5": 31.546575502571294, "d5": 42.37745358311628}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 785.0, "high": 900.0, "low": 735.0, "close": 785.0, "volume": 9146600, "sessions": 4, "raw_k": 60.869565217391305, "k": 42.99516908212561, "d": 28.904910783855385, "k5": 33.40798854604956, "d5": 37.935837006611905}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 790.0, "high": 825.0, "low": 680.0, "close": 695.0, "volume": 3443600, "sessions": 5, "raw_k": 34.78260869565217, "k": 52.17391304347826, "d": 41.26279154329645, "k5": 36.30201028517999, "d5": 34.68909620650504}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 700.0, "high": 865.0, "low": 695.0, "close": 760.0, "volume": 10014800, "sessions": 5, "raw_k": 53.6231884057971, "k": 49.75845410628019, "d": 48.309178743961354, "k5": 43.47826086956522, "d5": 35.19649953249181}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 765.0, "high": 770.0, "low": 705.0, "close": 745.0, "volume": 812500, "sessions": 5, "raw_k": 52.30769230769231, "k": 46.904496469713855, "d": 49.612287873157435, "k5": 52.49052396878484, "d5": 39.44507183443018}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 735.0, "high": 790.0, "low": 730.0, "close": 755.0, "volume": 1172500, "sessions": 5, "raw_k": 55.38461538461539, "k": 53.7718320327016, "d": 50.14492753623188, "k5": 51.39353400222965, "d5": 43.41446353436185}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 755.0, "high": 765.0, "low": 725.0, "close": 740.0, "volume": 2526800, "sessions": 5, "raw_k": 50.76923076923077, "k": 52.82051282051282, "d": 51.16561377430943, "k5": 49.373467112597545, "d5": 46.60755924767145}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 730.0, "high": 775.0, "low": 725.0, "close": 740.0, "volume": 878000, "sessions": 5, "raw_k": 50.76923076923077, "k": 52.3076923076923, "d": 52.96667905363557, "k5": 52.57079152731327, "d5": 49.8613154960981}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 750.0, "high": 750.0, "low": 725.0, "close": 740.0, "volume": 349000, "sessions": 5, "raw_k": 50.76923076923077, "k": 50.76923076923077, "d": 51.96581196581196, "k5": 52.0, "d5": 51.56566332218506}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 740.0, "high": 755.0, "low": 720.0, "close": 735.0, "volume": 702200, "sessions": 5, "raw_k": 49.23076923076923, "k": 50.256410256410255, "d": 51.11111111111111, "k5": 51.38461538461538, "d5": 51.34448160535116}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 735.0, "high": 745.0, "low": 720.0, "close": 730.0, "volume": 641800, "sessions": 4, "raw_k": 22.727272727272727, "k": 40.90909090909091, "d": 47.31157731157731, "k5": 44.85314685314685, "d5": 50.03640417553461}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 730.0, "high": 800.0, "low": 690.0, "close": 720.0, "volume": 3131600, "sessions": 4, "raw_k": 21.62162162162162, "k": 31.193221193221195, "d": 40.78624078624079, "k5": 39.02362502362502, "d5": 47.96643575774011}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 725.0, "high": 820.0, "low": 710.0, "close": 780.0, "volume": 4932100, "sessions": 5, "raw_k": 51.42857142857143, "k": 31.925821925821925, "d": 34.676044676044675, "k5": 39.155493155493154, "d5": 45.28337608337608}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 785.0, "high": 875.0, "low": 750.0, "close": 785.0, "volume": 6654900, "sessions": 5, "raw_k": 51.351351351351354, "k": 41.46718146718147, "d": 34.86207486207486, "k5": 39.271917271917275, "d5": 42.73775953775954}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 790.0, "high": 825.0, "low": 770.0, "close": 790.0, "volume": 1574400, "sessions": 5, "raw_k": 54.054054054054056, "k": 52.277992277992276, "d": 41.890331890331886, "k5": 40.23657423657424, "d5": 40.50815130815131}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 800.0, "high": 905.0, "low": 755.0, "close": 850.0, "volume": 6882000, "sessions": 5, "raw_k": 74.4186046511628, "k": 59.941336685522735, "d": 51.22883681023216, "k5": 50.57484062135225, "d5": 41.65249006179239}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 840.0, "high": 880.0, "low": 800.0, "close": 810.0, "volume": 1127800, "sessions": 5, "raw_k": 55.81395348837209, "k": 61.42887073119632, "d": 57.88273323157045, "k5": 57.41330699470235, "d5": 45.33042645600786}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 810.0, "high": 840.0, "low": 800.0, "close": 810.0, "volume": 1109700, "sessions": 5, "raw_k": 55.81395348837209, "k": 62.01550387596899, "d": 61.12857043089601, "k5": 58.29038340666248, "d5": 49.15740450624172}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 810.0, "high": 810.0, "low": 625.0, "close": 625.0, "volume": 4984600, "sessions": 5, "raw_k": 0.0, "k": 37.2093023255814, "d": 53.551225644248895, "k5": 48.020113136392204, "d5": 50.907043679136706}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 630.0, "high": 775.0, "low": 585.0, "close": 755.0, "volume": 3022100, "sessions": 5, "raw_k": 53.125, "k": 36.31298449612403, "d": 45.17926356589147, "k5": 47.83430232558139, "d5": 52.42658929693814}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 750.0, "high": 770.0, "low": 650.0, "close": 670.0, "volume": 1062500, "sessions": 5, "raw_k": 26.5625, "k": 26.5625, "d": 33.36159560723514, "k5": 38.263081395348834, "d5": 49.964237451737446}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 680.0, "high": 720.0, "low": 625.0, "close": 665.0, "volume": 1482900, "sessions": 3, "raw_k": 25.0, "k": 34.895833333333336, "d": 32.59043927648579, "k5": 32.10029069767442, "d5": 44.90163419233186}], "weekly_count": 104, "k": 34.895833333333336, "d": 32.59043927648579, "price": 665.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:47:36+07:00", "quote_age_seconds": 861.4671490192413, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 26.5625, "previous_d": 33.36159560723514, "cross_provisional": true, "market_cap_idr": 2213719277344, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BNBR", "name": "PT Bakrie & Brothers Tbk Class A", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BNBR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BNBR.JK/history/", "fetched_at": "2026-11-04T05:01:57.754464+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BNBR.json.gz", "sha256": "acc114105adfbb7caaf7a8855c8e9f9d8bf2a108ef3c7416530d5b20a629d949", "k5": 5.630114566284779, "d5": 9.733327098433481, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 147.0, "high": 232.0, "low": 139.0, "close": 220.0, "volume": 20644458600, "sessions": 5, "raw_k": 89.6774193548387, "k": 49.46236559139785, "d": 31.36141958987015, "k5": 37.61184558434691, "d5": 31.33819848404724}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 218.0, "high": 240.0, "low": 202.0, "close": 210.0, "volume": 8769367300, "sessions": 5, "raw_k": 78.41726618705036, "k": 70.44016399783399, "d": 48.713029576338926, "k5": 49.36087259224878, "d5": 34.084689942387705}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 214.0, "high": 224.0, "low": 202.0, "close": 214.0, "volume": 4099750000, "sessions": 4, "raw_k": 81.29496402877697, "k": 83.12988319022202, "d": 67.67747092648462, "k5": 61.61986539800417, "d5": 39.35729690176996}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 216.0, "high": 224.0, "low": 176.0, "close": 176.0, "volume": 6025159600, "sessions": 5, "raw_k": 53.9568345323741, "k": 71.22302158273381, "d": 74.93102292359661, "k5": 69.3144581109306, "d5": 48.45657139016444}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 174.0, "high": 186.0, "low": 150.0, "close": 175.0, "volume": 6396397300, "sessions": 3, "raw_k": 53.23741007194245, "k": 62.82973621103118, "d": 72.394213661329, "k5": 71.31677883499651, "d5": 57.8447641041054}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 120.70270538330078, "high": 154.0, "low": 97.11711883544922, "close": 142.0, "volume": 11220407898, "sessions": 5, "raw_k": 31.412357308823793, "k": 46.202200637713446, "d": 60.08498614382614, "k5": 59.66376642579354, "d5": 62.25514827239472}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 142.0, "high": 145.0, "low": 122.0, "close": 129.0, "volume": 2924266700, "sessions": 3, "raw_k": 22.313996543667766, "k": 35.654587974811335, "d": 48.22884160785199, "k5": 48.44311249711701, "d5": 62.07159625336836}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 132.0, "high": 143.0, "low": 90.0, "close": 92.0, "volume": 4379707500, "sessions": 4, "raw_k": 1.3333333333333333, "k": 18.35322906194163, "d": 33.40333922482214, "k5": 32.45078635802829, "d5": 56.23778044537319}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 86.0, "high": 115.0, "low": 81.0, "close": 110.0, "volume": 7262378900, "sessions": 5, "raw_k": 18.238993710691823, "k": 13.962107862564308, "d": 22.65664163310576, "k5": 25.30721819369183, "d5": 47.43633246192544}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 114.0, "high": 131.0, "low": 89.82780456542969, "close": 92.34634399414062, "volume": 6456697368, "sessions": 4, "raw_k": 7.13606540511989, "k": 8.902797483048348, "d": 13.73937813585143, "k5": 16.086949260327323, "d5": 36.3903665469916}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 93.18585205078125, "high": 107.0, "low": 83.11170959472656, "close": 93.0, "volume": 4283511771, "sessions": 5, "raw_k": 7.547169811320755, "k": 10.974076309044156, "d": 11.27966055155227, "k5": 11.313911760826713, "d5": 26.72039561399823}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 78.2978744506836, "high": 100.42552947998047, "low": 69.7872314453125, "close": 89.36170196533203, "volume": 7330343249, "sessions": 5, "raw_k": 12.693158098045533, "k": 9.12546443816206, "d": 9.667446076751522, "k5": 9.389744071702266, "d5": 18.909721928915282}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 91.06382751464844, "high": 95.0, "low": 80.0, "close": 86.0, "volume": 4881886230, "sessions": 5, "raw_k": 10.513246540242267, "k": 10.251191483202852, "d": 10.11691074346969, "k5": 11.225726713084054, "d5": 14.664709999926439}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 85.0, "high": 93.0, "low": 80.0, "close": 85.0, "volume": 6230921700, "sessions": 5, "raw_k": 13.090445003492592, "k": 12.098949880593464, "d": 10.491868600652792, "k5": 10.196016971644207, "d5": 11.642469755516913}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 85.0, "high": 122.0, "low": 85.0, "close": 105.0, "volume": 24464043600, "sessions": 5, "raw_k": 41.81404929327367, "k": 21.805913612336173, "d": 14.718684992044162, "k5": 17.131613749274965, "d5": 11.85140265330644}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 108.0, "high": 111.0, "low": 88.0, "close": 98.0, "volume": 13364480600, "sessions": 5, "raw_k": 37.51061036155568, "k": 30.80503488610731, "d": 21.569966126345648, "k5": 23.12430185932195, "d5": 14.213480673005488}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 99.0, "high": 113.0, "low": 94.0, "close": 106.0, "volume": 14992368100, "sessions": 5, "raw_k": 49.462367384232664, "k": 42.929009013020675, "d": 31.84665250382139, "k5": 30.478143716559373, "d5": 18.43116060197691}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 107.0, "high": 110.0, "low": 97.0, "close": 101.0, "volume": 7736399600, "sessions": 5, "raw_k": 50.99061730364639, "k": 45.987865016478246, "d": 39.907302971868745, "k5": 38.5736178692402, "d5": 23.90073883320814}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 103.0, "high": 111.0, "low": 99.0, "close": 103.0, "volume": 7585013600, "sessions": 4, "raw_k": 54.257909483403296, "k": 51.570298057094114, "d": 46.82905736219768, "k5": 46.80711076522234, "d5": 31.222957591923766}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 104.0, "high": 105.0, "low": 92.0, "close": 98.0, "volume": 4983705200, "sessions": 4, "raw_k": 54.0342321153446, "k": 53.09425296746476, "d": 50.21747201367904, "k5": 49.251147329636524, "d5": 37.646864307996076}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 99.0, "high": 104.0, "low": 97.0, "close": 100.0, "volume": 5884052900, "sessions": 5, "raw_k": 57.864712772399216, "k": 55.38561812371571, "d": 53.3500563827582, "k5": 53.32196781180524, "d5": 43.68639749849274}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 100.0, "high": 102.0, "low": 90.0, "close": 95.0, "volume": 4990979300, "sessions": 5, "raw_k": 35.714285714285715, "k": 49.20441020067651, "d": 52.561427097285666, "k5": 50.57235147781584, "d5": 47.70523905074403}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 96.0, "high": 96.0, "low": 86.0, "close": 86.0, "volume": 3190721600, "sessions": 5, "raw_k": 14.285714285714286, "k": 35.9549042574664, "d": 46.84831086061954, "k5": 43.23137087422943, "d5": 48.63678965174187}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 85.0, "high": 88.0, "low": 72.0, "close": 75.0, "volume": 4826433500, "sessions": 5, "raw_k": 6.0, "k": 18.666666666666668, "d": 34.60866037493653, "k5": 33.579788977548766, "d5": 45.99132529420716}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 73.0, "high": 79.0, "low": 66.0, "close": 72.0, "volume": 4194394500, "sessions": 5, "raw_k": 12.76595744680851, "k": 11.017223910840933, "d": 21.879598278324668, "k5": 25.326134043841545, "d5": 41.20632263704816}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 72.0, "high": 78.0, "low": 69.0, "close": 72.0, "volume": 1771633000, "sessions": 5, "raw_k": 12.76595744680851, "k": 10.51063829787234, "d": 13.398176291793314, "k5": 16.306382978723406, "d5": 33.8032056704318}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 73.0, "high": 73.0, "low": 52.0, "close": 52.0, "volume": 2145904500, "sessions": 5, "raw_k": 0.0, "k": 8.51063829787234, "d": 10.012833502195205, "k5": 9.163525835866261, "d5": 25.52144054204188}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 49.0, "high": 57.0, "low": 46.0, "close": 56.0, "volume": 3472651900, "sessions": 5, "raw_k": 15.384615384615385, "k": 9.383524277141298, "d": 9.468266957628659, "k5": 9.383306055646482, "d5": 18.751827578325294}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 56.0, "high": 57.0, "low": 41.0, "close": 41.0, "volume": 1758593000, "sessions": 5, "raw_k": 0.0, "k": 5.128205128205129, "d": 7.674122567739588, "k5": 8.183306055646481, "d5": 13.672530993944836}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 39.0, "high": 46.0, "low": 39.0, "close": 39.0, "volume": 1460329300, "sessions": 3, "raw_k": 0.0, "k": 5.128205128205129, "d": 6.546644844517185, "k5": 5.630114566284779, "d5": 9.733327098433481}], "weekly_count": 104, "k": 5.128205128205129, "d": 6.546644844517185, "price": 39.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:55+07:00", "quote_age_seconds": 602.7581648826599, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 5.128205128205129, "previous_d": 7.674122567739588, "cross_provisional": true, "market_cap_idr": 11586814250000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "BNGA", "name": "PT Bank CIMB Niaga Tbk Class A", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BNGA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BNGA.JK/history/", "fetched_at": "2026-11-04T05:01:58.085809+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BNGA.json.gz", "sha256": "5f998c7024d9e43b2f29268f4b126a65547e84d2eee562d5577aed666c3345ac", "k5": 23.228571428571428, "d5": 45.52070526948508, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1820.0, "high": 1855.0, "low": 1800.0, "close": 1855.0, "volume": 22631900, "sessions": 5, "raw_k": 71.05263157894737, "k": 57.444894286999556, "d": 49.08872803609646, "k5": 50.37602748129064, "d5": 44.490123911176546}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1865.0, "high": 1920.0, "low": 1845.0, "close": 1865.0, "volume": 50661700, "sessions": 5, "raw_k": 72.5, "k": 64.94489428699956, "d": 56.34308673782359, "k5": 56.69420929947246, "d5": 45.82896577107103}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1865.0, "high": 1875.0, "low": 1670.0, "close": 1670.0, "volume": 48392500, "sessions": 4, "raw_k": 0.0, "k": 47.85087719298246, "d": 56.74688858899386, "k5": 48.966936572199735, "d5": 47.16780763096553}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1680.0, "high": 1715.0, "low": 1645.0, "close": 1690.0, "volume": 27061900, "sessions": 5, "raw_k": 16.363636363636363, "k": 29.62121212121212, "d": 47.47232786706471, "k5": 42.239663844927, "d5": 47.97937676358729}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1695.0, "high": 1700.0, "low": 1655.0, "close": 1675.0, "volume": 10870200, "sessions": 3, "raw_k": 10.909090909090908, "k": 9.090909090909092, "d": 28.854332801701222, "k5": 34.16507177033493, "d5": 46.488381793644955}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1675.0, "high": 1690.0, "low": 1635.0, "close": 1645.0, "volume": 28386100, "sessions": 5, "raw_k": 3.508771929824561, "k": 10.260499734183943, "d": 16.324206982101718, "k5": 20.656299840510364, "d5": 40.5444362654889}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1650.0, "high": 1660.0, "low": 1610.0, "close": 1615.0, "volume": 20530900, "sessions": 3, "raw_k": 1.6129032258064515, "k": 5.34358868824064, "d": 8.231665837777891, "k5": 6.478880485671657, "d5": 30.501370502728737}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1615.0, "high": 1625.0, "low": 1550.0, "close": 1550.0, "volume": 25894300, "sessions": 4, "raw_k": 0.0, "k": 1.7072250518770042, "d": 5.770437824767196, "k5": 6.478880485671657, "d5": 22.003759285423122}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1545.0, "high": 1560.0, "low": 1450.0, "close": 1550.0, "volume": 34665300, "sessions": 5, "raw_k": 21.27659574468085, "k": 7.629832990162434, "d": 4.893548910093359, "k5": 7.4614723618805545, "d5": 15.048120988813832}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1560.0, "high": 1630.0, "low": 1555.0, "close": 1610.0, "volume": 21702600, "sessions": 4, "raw_k": 34.04255319148936, "k": 18.439716312056735, "d": 9.258924784698724, "k5": 12.088164818360244, "d5": 10.632739598418896}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1615.0, "high": 1620.0, "low": 1550.0, "close": 1570.0, "volume": 7041800, "sessions": 5, "raw_k": 25.53191489361702, "k": 26.95035460992908, "d": 17.673301304049417, "k5": 16.492793411118736, "d5": 9.80003831254057}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1590.0, "high": 1590.0, "low": 1505.0, "close": 1545.0, "volume": 11839700, "sessions": 5, "raw_k": 22.352941176470587, "k": 27.309136420525657, "d": 24.23306911417049, "k5": 20.640801001251564, "d5": 12.632422415656551}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1540.0, "high": 1585.0, "low": 1535.0, "close": 1580.0, "volume": 5697100, "sessions": 5, "raw_k": 49.056603773584904, "k": 32.313819947890835, "d": 28.85777032611519, "k5": 30.452121755968545, "d5": 17.427070669715928}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1580.0, "high": 1625.0, "low": 1570.0, "close": 1620.0, "volume": 9945900, "sessions": 5, "raw_k": 68.0, "k": 46.46984831668516, "d": 35.364268228367216, "k5": 39.796802607032376, "d5": 23.894136718746292}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1620.0, "high": 1665.0, "low": 1620.0, "close": 1640.0, "volume": 13691900, "sessions": 5, "raw_k": 79.16666666666667, "k": 65.4077568134172, "d": 48.06380835933106, "k5": 48.82162530206784, "d5": 31.24082881548781}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1640.0, "high": 1660.0, "low": 1620.0, "close": 1650.0, "volume": 7378700, "sessions": 5, "raw_k": 93.02325581395348, "k": 80.06330749354005, "d": 63.980304207880806, "k5": 62.31989348613513, "d5": 40.406248830491094}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1655.0, "high": 1660.0, "low": 1635.0, "close": 1650.0, "volume": 7827900, "sessions": 5, "raw_k": 93.02325581395348, "k": 88.40439276485789, "d": 77.95848569060504, "k5": 76.4539564136317, "d5": 51.56887991296712}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1650.0, "high": 1660.0, "low": 1635.0, "close": 1655.0, "volume": 8168600, "sessions": 5, "raw_k": 95.34883720930233, "k": 93.7984496124031, "d": 87.42204995693368, "k5": 85.71240310077519, "d5": 62.62093618192845}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1655.0, "high": 1690.0, "low": 1650.0, "close": 1665.0, "volume": 8626800, "sessions": 4, "raw_k": 86.48648648648648, "k": 91.61952650324743, "d": 91.27412296016946, "k5": 89.40970039807249, "d5": 72.54351574013647}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1665.0, "high": 1700.0, "low": 1660.0, "close": 1695.0, "volume": 8252600, "sessions": 4, "raw_k": 97.43589743589743, "k": 93.09040704389542, "d": 92.83612771984865, "k5": 93.06354655191865, "d5": 81.39189999010662}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1695.0, "high": 1720.0, "low": 1680.0, "close": 1710.0, "volume": 13420500, "sessions": 5, "raw_k": 95.34883720930233, "k": 93.09040704389542, "d": 92.60011353034609, "k5": 93.52866283098841, "d5": 87.63365385907728}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1710.0, "high": 1765.0, "low": 1710.0, "close": 1730.0, "volume": 20256600, "sessions": 5, "raw_k": 84.78260869565217, "k": 92.52244778028398, "d": 92.90108728935827, "k5": 91.88053340732816, "d5": 90.71896925781658}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1730.0, "high": 1765.0, "low": 1710.0, "close": 1765.0, "volume": 20811300, "sessions": 5, "raw_k": 100.0, "k": 93.37714863498483, "d": 92.99666781972142, "k5": 92.81076596546768, "d5": 92.13864183075508}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1765.0, "high": 1775.0, "low": 1720.0, "close": 1740.0, "volume": 15088700, "sessions": 5, "raw_k": 77.41935483870968, "k": 87.40065451145396, "d": 91.10008364224093, "k5": 90.99733963591231, "d5": 92.45616967832305}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1740.0, "high": 1745.0, "low": 1680.0, "close": 1695.0, "volume": 11600600, "sessions": 5, "raw_k": 48.38709677419355, "k": 75.26881720430107, "d": 85.34887345024663, "k5": 81.18757950357154, "d5": 90.08097626865363}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1695.0, "high": 1715.0, "low": 1685.0, "close": 1695.0, "volume": 8094200, "sessions": 5, "raw_k": 42.857142857142854, "k": 56.22119815668203, "d": 72.96355662414568, "k5": 70.68924063313965, "d5": 85.51309182908388}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1695.0, "high": 1705.0, "low": 1460.0, "close": 1505.0, "volume": 23765200, "sessions": 5, "raw_k": 14.285714285714286, "k": 35.17665130568356, "d": 55.55555555555555, "k5": 56.58986175115208, "d5": 78.45495749784865}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1495.0, "high": 1935.0, "low": 1435.0, "close": 1650.0, "volume": 138879600, "sessions": 5, "raw_k": 43.0, "k": 33.38095238095238, "d": 41.59293394777266, "k5": 45.18986175115207, "d5": 68.93077665498552}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1650.0, "high": 1650.0, "low": 1465.0, "close": 1490.0, "volume": 57643100, "sessions": 5, "raw_k": 11.0, "k": 22.761904761904763, "d": 30.439836149513567, "k5": 31.90599078341014, "d5": 57.11250688448509}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1490.0, "high": 1495.0, "low": 1440.0, "close": 1460.0, "volume": 17373300, "sessions": 3, "raw_k": 5.0, "k": 19.666666666666668, "d": 25.26984126984127, "k5": 23.228571428571428, "d5": 45.52070526948508}], "weekly_count": 104, "k": 19.666666666666668, "d": 25.26984126984127, "price": 1460.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:25+07:00", "quote_age_seconds": 633.0886509418488, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 22.761904761904763, "previous_d": 30.439836149513567, "cross_provisional": true, "market_cap_idr": 37020626542969, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BNII", "name": "PT Bank Maybank Indonesia Tbk Class A", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BNII.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BNII.JK/history/", "fetched_at": "2026-11-04T05:01:58.367065+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BNII.json.gz", "sha256": "311062cd11c2097b4cb4cb8305b5d16f08579066f5548ab9b6a3910cc546e53e", "k5": 24.442816442816444, "d5": 33.81727901727901, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 204.0, "high": 216.0, "low": 202.0, "close": 212.0, "volume": 16239500, "sessions": 5, "raw_k": 38.888888888888886, "k": 34.5679012345679, "d": 37.56613756613756, "k5": 37.169312169312164, "d5": 43.95238095238095}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 212.0, "high": 216.0, "low": 200.0, "close": 204.0, "volume": 19427000, "sessions": 5, "raw_k": 16.666666666666668, "k": 24.074074074074076, "d": 31.114050558495006, "k5": 31.93121693121693, "d5": 39.62433862433862}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 204.0, "high": 208.0, "low": 198.0, "close": 204.0, "volume": 6777100, "sessions": 4, "raw_k": 16.666666666666668, "k": 24.074074074074076, "d": 27.57201646090535, "k5": 27.40740740740741, "d5": 35.39153439153439}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 204.0, "high": 208.0, "low": 200.0, "close": 202.0, "volume": 6699500, "sessions": 5, "raw_k": 20.0, "k": 17.77777777777778, "d": 21.975308641975307, "k5": 21.77777777777778, "d5": 31.106878306878304}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 202.0, "high": 204.0, "low": 199.0, "close": 200.0, "volume": 1983100, "sessions": 3, "raw_k": 11.11111111111111, "k": 15.925925925925926, "d": 19.25925925925926, "k5": 20.666666666666664, "d5": 27.790476190476188}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 200.0, "high": 200.0, "low": 188.0, "close": 194.0, "volume": 10020700, "sessions": 5, "raw_k": 21.428571428571427, "k": 17.513227513227513, "d": 17.072310405643737, "k5": 17.174603174603174, "d5": 23.79153439153439}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 194.0, "high": 198.0, "low": 189.0, "close": 193.0, "volume": 3526900, "sessions": 3, "raw_k": 17.857142857142858, "k": 16.798941798941797, "d": 16.746031746031743, "k5": 17.41269841269841, "d5": 20.88783068783069}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 198.0, "high": 198.0, "low": 178.0, "close": 182.0, "volume": 5187500, "sessions": 4, "raw_k": 10.526315789473685, "k": 16.604010025062657, "d": 16.972059779077323, "k5": 16.184628237259815, "d5": 18.643274853801167}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 182.0, "high": 188.0, "low": 170.0, "close": 188.0, "volume": 5138300, "sessions": 5, "raw_k": 39.130434782608695, "k": 22.504631143075077, "d": 18.63586098902651, "k5": 20.010715193781557, "d5": 18.289862337001924}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 189.0, "high": 200.0, "low": 185.0, "close": 189.0, "volume": 4825000, "sessions": 4, "raw_k": 41.30434782608695, "k": 30.32036613272311, "d": 23.143002433620282, "k5": 26.04936253677672, "d5": 19.366401511023934}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 189.0, "high": 191.0, "low": 181.0, "close": 186.0, "volume": 4341500, "sessions": 5, "raw_k": 34.78260869565217, "k": 38.405797101449274, "d": 30.41026479241582, "k5": 28.720169990192876, "d5": 21.675514874141875}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 186.0, "high": 189.0, "low": 182.0, "close": 188.0, "volume": 2153500, "sessions": 5, "raw_k": 47.36842105263158, "k": 41.15179252479024, "d": 36.62598525298754, "k5": 34.62242562929062, "d5": 25.117460317460317}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 187.0, "high": 198.0, "low": 180.0, "close": 190.0, "volume": 8089000, "sessions": 5, "raw_k": 52.63157894736842, "k": 44.92753623188406, "d": 41.49504195270786, "k5": 43.04347826086956, "d5": 30.489230322182266}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 190.0, "high": 196.0, "low": 187.0, "close": 190.0, "volume": 7827800, "sessions": 5, "raw_k": 58.8235294117647, "k": 52.94117647058823, "d": 46.34016840908751, "k5": 46.98209718670076, "d5": 35.88350672076611}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 191.0, "high": 192.0, "low": 187.0, "close": 189.0, "volume": 3581300, "sessions": 5, "raw_k": 63.333333333333336, "k": 58.26281389748882, "d": 52.04384219998704, "k5": 51.38789428815004, "d5": 40.95121307104077}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 189.0, "high": 192.0, "low": 186.0, "close": 191.0, "volume": 5329000, "sessions": 5, "raw_k": 70.0, "k": 64.05228758169935, "d": 58.41875931659214, "k5": 58.4313725490196, "d5": 46.89345358280612}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 191.0, "high": 197.0, "low": 191.0, "close": 194.0, "volume": 6157300, "sessions": 5, "raw_k": 80.0, "k": 71.11111111111111, "d": 64.47540419676643, "k5": 64.95768833849328, "d5": 52.96050612464664}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 193.0, "high": 196.0, "low": 191.0, "close": 193.0, "volume": 1981900, "sessions": 5, "raw_k": 76.66666666666667, "k": 75.55555555555556, "d": 70.239651416122, "k5": 69.76470588235294, "d5": 58.30475164894333}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 193.0, "high": 195.0, "low": 191.0, "close": 193.0, "volume": 1922400, "sessions": 4, "raw_k": 65.0, "k": 73.8888888888889, "d": 73.51851851851852, "k5": 71.0, "d5": 63.10833221160317}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 193.0, "high": 194.0, "low": 189.0, "close": 194.0, "volume": 11400300, "sessions": 4, "raw_k": 77.77777777777777, "k": 73.14814814814815, "d": 74.19753086419753, "k5": 73.88888888888889, "d5": 67.60853113175094}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 194.0, "high": 197.0, "low": 191.0, "close": 195.0, "volume": 5128300, "sessions": 5, "raw_k": 83.33333333333333, "k": 75.37037037037037, "d": 74.13580246913581, "k5": 76.55555555555556, "d5": 71.23336773305815}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 195.0, "high": 195.0, "low": 189.0, "close": 191.0, "volume": 8253500, "sessions": 5, "raw_k": 61.111111111111114, "k": 74.07407407407408, "d": 74.19753086419753, "k5": 72.77777777777779, "d5": 72.79738562091504}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 192.0, "high": 195.0, "low": 190.0, "close": 193.0, "volume": 10958000, "sessions": 5, "raw_k": 63.63636363636363, "k": 69.36026936026936, "d": 72.93490460157126, "k5": 70.17171717171718, "d5": 72.87878787878788}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 193.0, "high": 196.0, "low": 188.0, "close": 189.0, "volume": 7028200, "sessions": 5, "raw_k": 27.272727272727273, "k": 50.67340067340067, "d": 64.70258136924804, "k5": 62.62626262626262, "d5": 71.2040404040404}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 190.0, "high": 190.0, "low": 183.0, "close": 188.0, "volume": 9802300, "sessions": 5, "raw_k": 35.714285714285715, "k": 42.20779220779221, "d": 54.08048741382075, "k5": 54.21356421356421, "d5": 67.26897546897547}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 189.0, "high": 191.0, "low": 186.0, "close": 189.0, "volume": 8031800, "sessions": 5, "raw_k": 42.857142857142854, "k": 35.281385281385276, "d": 42.72085938752605, "k5": 46.11832611832612, "d5": 61.18152958152958}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 189.0, "high": 191.0, "low": 170.0, "close": 174.0, "volume": 9611300, "sessions": 5, "raw_k": 14.814814814814815, "k": 31.12874779541446, "d": 36.20597509486398, "k5": 36.85906685906686, "d5": 53.9977873977874}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 173.0, "high": 180.0, "low": 162.0, "close": 176.0, "volume": 7935400, "sessions": 5, "raw_k": 40.0, "k": 32.55731922398589, "d": 32.98915076692854, "k5": 32.13179413179413, "d5": 46.389802789802786}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 176.0, "high": 177.0, "low": 162.0, "close": 167.0, "volume": 4922300, "sessions": 5, "raw_k": 14.285714285714286, "k": 23.033509700176367, "d": 28.90652557319224, "k5": 29.534391534391535, "d5": 39.77142857142857}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 165.0, "high": 170.0, "low": 158.0, "close": 162.0, "volume": 2657500, "sessions": 3, "raw_k": 10.256410256410257, "k": 21.514041514041512, "d": 25.70162347940126, "k5": 24.442816442816444, "d5": 33.81727901727901}], "weekly_count": 104, "k": 21.514041514041512, "d": 25.70162347940126, "price": 162.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:44:18+07:00", "quote_age_seconds": 1060.370579957962, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 23.033509700176367, "previous_d": 28.90652557319224, "cross_provisional": true, "market_cap_idr": 12880368007812, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BNLI", "name": "PT Bank Permata Tbk Class A", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BNLI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BNLI.JK/history/", "fetched_at": "2026-11-04T05:01:58.663332+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BNLI.json.gz", "sha256": "ec4bde381efbcea3d2f069378e76e5994ed49077b0068d587f29385e10e916e5", "k5": 11.868103996663347, "d5": 11.42776753700071, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 3380.0, "high": 3600.0, "low": 3280.0, "close": 3360.0, "volume": 439200, "sessions": 5, "raw_k": 52.60115606936416, "k": 40.18070302351938, "d": 25.16718022173981, "k5": 26.424211287795835, "d5": 12.905564355913807}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 3360.0, "high": 3410.0, "low": 3090.0, "close": 3400.0, "volume": 550000, "sessions": 5, "raw_k": 56.54761904761905, "k": 53.13968179575116, "d": 39.630448587063, "k5": 37.17233158854772, "d5": 18.841034598961812}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 3400.0, "high": 3420.0, "low": 2890.0, "close": 3000.0, "volume": 325300, "sessions": 4, "raw_k": 32.73809523809524, "k": 47.29562345169282, "d": 46.87200275698779, "k5": 41.965564671254484, "d5": 25.87742495050022}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2950.0, "high": 3550.0, "low": 2870.0, "close": 3420.0, "volume": 655800, "sessions": 5, "raw_k": 61.0062893081761, "k": 50.0973345312968, "d": 50.17754659291359, "k5": 50.63268598670496, "d5": 34.5157547216452}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 3420.0, "high": 3580.0, "low": 3100.0, "close": 3340.0, "volume": 322800, "sessions": 3, "raw_k": 77.3913043478261, "k": 57.04522963136581, "d": 51.47939587145181, "k5": 56.05689280221613, "d5": 42.45033726730382}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 3310.0, "high": 3320.0, "low": 2870.0, "close": 3100.0, "volume": 138500, "sessions": 5, "raw_k": 56.52173913043478, "k": 64.97311092881232, "d": 57.37189169715831, "k5": 56.84100941443025, "d5": 48.533696892630715}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 3110.0, "high": 3200.0, "low": 2990.0, "close": 3110.0, "volume": 114600, "sessions": 3, "raw_k": 57.391304347826086, "k": 63.76811594202899, "d": 61.928818834069034, "k5": 57.00974647447166, "d5": 52.501179869815495}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 3200.0, "high": 3200.0, "low": 2770.0, "close": 2770.0, "volume": 99200, "sessions": 4, "raw_k": 24.545454545454547, "k": 46.152832674571805, "d": 58.298019848471036, "k5": 55.371218335943524, "d5": 55.182310602753304}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2770.0, "high": 3300.0, "low": 2630.0, "close": 3220.0, "volume": 151700, "sessions": 5, "raw_k": 60.824742268041234, "k": 47.58716705377395, "d": 52.50270522345826, "k5": 55.334908927916544, "d5": 56.12275519099562}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 3220.0, "high": 3450.0, "low": 2700.0, "close": 2700.0, "volume": 1483500, "sessions": 4, "raw_k": 7.216494845360825, "k": 30.8622305529522, "d": 41.534076760432654, "k5": 41.2999470274235, "d5": 53.1713660360371}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2700.0, "high": 2740.0, "low": 2450.0, "close": 2510.0, "volume": 530900, "sessions": 5, "raw_k": 5.3097345132743365, "k": 24.450323875558798, "d": 34.29990716076165, "k5": 31.057546103991406, "d5": 48.01467337394932}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2500.0, "high": 2600.0, "low": 2280.0, "close": 2330.0, "volume": 500900, "sessions": 5, "raw_k": 3.8461538461538463, "k": 5.457461068263002, "d": 20.256671832258, "k5": 20.348516003656957, "d5": 40.68242727978638}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2340.0, "high": 2440.0, "low": 2320.0, "close": 2390.0, "volume": 157700, "sessions": 5, "raw_k": 8.461538461538462, "k": 5.872475606988882, "d": 11.926753516936893, "k5": 17.13173278687374, "d5": 33.03453016997243}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2390.0, "high": 2410.0, "low": 2300.0, "close": 2390.0, "volume": 318700, "sessions": 5, "raw_k": 8.461538461538462, "k": 6.923076923076923, "d": 6.084337866109602, "k5": 6.659092025573186, "d5": 23.299366789503758}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2450.0, "high": 2460.0, "low": 2330.0, "close": 2370.0, "volume": 467500, "sessions": 5, "raw_k": 7.6923076923076925, "k": 8.205128205128206, "d": 7.000226911731336, "k5": 6.754254594962559, "d5": 16.390228303011572}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2370.0, "high": 2370.0, "low": 2000.0, "close": 2170.0, "volume": 1257100, "sessions": 5, "raw_k": 11.724137931034482, "k": 9.292661361626879, "d": 8.140288829944003, "k5": 8.037135278514588, "d5": 11.786146137916207}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2170.0, "high": 2210.0, "low": 2130.0, "close": 2190.0, "volume": 421000, "sessions": 5, "raw_k": 13.10344827586207, "k": 10.83996463306808, "d": 9.445918066607723, "k5": 9.888594164456233, "d5": 9.694161770076061}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2190.0, "high": 2200.0, "low": 2000.0, "close": 2110.0, "volume": 370300, "sessions": 5, "raw_k": 7.586206896551724, "k": 10.804597701149426, "d": 10.312407898614795, "k5": 9.713527851458887, "d5": 8.21052078299309}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2110.0, "high": 2180.0, "low": 2110.0, "close": 2170.0, "volume": 161000, "sessions": 4, "raw_k": 11.724137931034482, "k": 10.804597701149426, "d": 10.816386678455643, "k5": 10.36604774535809, "d5": 8.951911926950071}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2170.0, "high": 2180.0, "low": 2150.0, "close": 2160.0, "volume": 223500, "sessions": 4, "raw_k": 21.62162162162162, "k": 13.64398881640261, "d": 11.751061406233822, "k5": 13.151910531220874, "d5": 10.231443114201735}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2180.0, "high": 2190.0, "low": 2130.0, "close": 2150.0, "volume": 401400, "sessions": 5, "raw_k": 25.0, "k": 19.448586517552034, "d": 14.632391011701356, "k5": 15.80708294501398, "d5": 11.785432647501612}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2150.0, "high": 2180.0, "low": 2130.0, "close": 2140.0, "volume": 101700, "sessions": 5, "raw_k": 30.434782608695652, "k": 25.685468076772423, "d": 19.59268113690902, "k5": 19.273349811580694, "d5": 13.662383776926504}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2150.0, "high": 2170.0, "low": 2030.0, "close": 2100.0, "volume": 372700, "sessions": 5, "raw_k": 21.73913043478261, "k": 25.72463768115942, "d": 23.619564091827957, "k5": 22.103934519226875, "d5": 16.1404651104801}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2100.0, "high": 2150.0, "low": 2000.0, "close": 2000.0, "volume": 339500, "sessions": 5, "raw_k": 0.0, "k": 17.39130434782609, "d": 22.93380336858598, "k5": 19.759106933019975, "d5": 18.01907694801248}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2000.0, "high": 2020.0, "low": 1875.0, "close": 1890.0, "volume": 238800, "sessions": 5, "raw_k": 3.0303030303030303, "k": 8.256477821695213, "d": 17.12413995022691, "k5": 16.040843214756258, "d5": 18.596863484719556}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1890.0, "high": 2000.0, "low": 1890.0, "close": 1930.0, "volume": 134800, "sessions": 5, "raw_k": 16.417910447761194, "k": 6.482737826021409, "d": 10.710173331847571, "k5": 14.324425304308496, "d5": 18.30033195657846}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1930.0, "high": 1975.0, "low": 1600.0, "close": 1610.0, "volume": 260100, "sessions": 5, "raw_k": 1.6666666666666667, "k": 7.038293381576963, "d": 7.2591696764311955, "k5": 8.5708021159027, "d5": 16.15982241744286}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1600.0, "high": 1815.0, "low": 1500.0, "close": 1725.0, "volume": 411900, "sessions": 5, "raw_k": 32.608695652173914, "k": 16.897757588867258, "d": 10.139596265488544, "k5": 10.744715159380961, "d5": 13.887978545473677}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1705.0, "high": 1740.0, "low": 1400.0, "close": 1435.0, "volume": 713700, "sessions": 5, "raw_k": 4.430379746835443, "k": 12.901914021892006, "d": 12.279321664112075, "k5": 11.63079110874805, "d5": 12.262315380619293}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1490.0, "high": 1500.0, "low": 1360.0, "close": 1395.0, "volume": 249900, "sessions": 3, "raw_k": 4.216867469879518, "k": 13.751980956296292, "d": 14.517217522351851, "k5": 11.868103996663347, "d5": 11.42776753700071}], "weekly_count": 104, "k": 13.751980956296292, "d": 14.517217522351851, "price": 1395.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:35:56+07:00", "quote_age_seconds": 1562.6673860549927, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 12.901914021892006, "previous_d": 12.279321664112075, "cross_provisional": true, "market_cap_idr": 53186529375000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "BOAT", "name": "PT Newport Marine Services Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 346666313232, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BOBA", "name": "PT Formosa Ingredient Factory Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 194166000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BOGA", "name": "PT Apollo Global Interactive Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BOGA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BOGA.JK/history/", "fetched_at": "2026-11-04T05:01:58.949532+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BOGA.json.gz", "sha256": "86039f7789aae09707610fcbe3d4b457396685a018d107f811f72e006b709847", "k5": 35.79457300886834, "d5": 21.13182121682862, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1410.0, "high": 1500.0, "low": 1410.0, "close": 1450.0, "volume": 9100, "sessions": 5, "raw_k": 30.0, "k": 32.11561241411988, "d": 38.65425895276642, "k5": 38.430206609311085, "d5": 46.352752055119204}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1500.0, "high": 1735.0, "low": 1410.0, "close": 1415.0, "volume": 88700, "sessions": 5, "raw_k": 1.5384615384615385, "k": 18.44932844932845, "d": 29.432756298427943, "k5": 28.947689126793602, "d5": 41.403169128618316}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1415.0, "high": 1460.0, "low": 1410.0, "close": 1420.0, "volume": 12800, "sessions": 4, "raw_k": 3.076923076923077, "k": 11.538461538461538, "d": 20.701134133969955, "k5": 20.192444371548852, "d5": 35.45261519859866}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1410.0, "high": 1485.0, "low": 1410.0, "close": 1440.0, "volume": 16200, "sessions": 5, "raw_k": 9.23076923076923, "k": 4.615384615384615, "d": 11.534391534391537, "k5": 13.53113553113553, "d5": 28.608434351717932}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1430.0, "high": 1450.0, "low": 1410.0, "close": 1415.0, "volume": 6300, "sessions": 3, "raw_k": 1.5384615384615385, "k": 4.615384615384615, "d": 6.9230769230769225, "k5": 9.076923076923077, "d5": 22.03567974314243}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1415.0, "high": 1415.0, "low": 1225.0, "close": 1270.0, "volume": 14800, "sessions": 5, "raw_k": 8.823529411764707, "k": 6.530920060331826, "d": 5.253896430367019, "k5": 4.841628959276018, "d5": 15.317964213135415}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1270.0, "high": 1585.0, "low": 1270.0, "close": 1340.0, "volume": 28038100, "sessions": 3, "raw_k": 22.54901960784314, "k": 10.970336852689796, "d": 7.372213842802079, "k5": 9.043740573152338, "d5": 11.337174502407162}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1340.0, "high": 1470.0, "low": 880.0, "close": 880.0, "volume": 197500, "sessions": 4, "raw_k": 0.0, "k": 10.457516339869281, "d": 9.319591084296968, "k5": 8.428355957767723, "d5": 8.984356819650937}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 880.0, "high": 1125.0, "low": 860.0, "close": 1055.0, "volume": 126500, "sessions": 5, "raw_k": 22.285714285714285, "k": 14.944911297852476, "d": 12.124254830137184, "k5": 11.039344968756733, "d5": 8.485998707175177}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1055.0, "high": 1345.0, "low": 1045.0, "close": 1345.0, "volume": 78300, "sessions": 4, "raw_k": 55.42857142857143, "k": 25.90476190476191, "d": 17.102396514161224, "k5": 21.817366946778712, "d5": 11.034087481146305}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1400.0, "high": 1780.0, "low": 1355.0, "close": 1505.0, "volume": 700500, "sessions": 5, "raw_k": 70.1086956521739, "k": 49.27432712215321, "d": 30.0413334415892, "k5": 34.07440019486055, "d5": 16.88064172826321}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1500.0, "high": 1630.0, "low": 1490.0, "close": 1575.0, "volume": 105700, "sessions": 5, "raw_k": 77.71739130434783, "k": 67.75155279503106, "d": 47.64354727398206, "k5": 45.10807453416149, "d5": 24.093508520465043}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1565.0, "high": 1815.0, "low": 1500.0, "close": 1625.0, "volume": 177800, "sessions": 5, "raw_k": 80.10471204188482, "k": 75.97693299946884, "d": 64.33427097221771, "k5": 61.129016942538456, "d5": 34.63364071741919}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1620.0, "high": 1800.0, "low": 1500.0, "close": 1515.0, "volume": 112400, "sessions": 5, "raw_k": 68.58638743455498, "k": 75.46949692692921, "d": 73.06599424047637, "k5": 70.38915157230659, "d5": 46.50360203812916}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1500.0, "high": 1775.0, "low": 1500.0, "close": 1500.0, "volume": 257800, "sessions": 5, "raw_k": 67.01570680628272, "k": 71.90226876090752, "d": 74.44956622910185, "k5": 72.70657864784884, "d5": 56.68144437834319}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1500.0, "high": 1800.0, "low": 1500.0, "close": 1675.0, "volume": 107300, "sessions": 5, "raw_k": 85.34031413612566, "k": 73.64746945898779, "d": 73.67307838227484, "k5": 75.7529023446392, "d5": 65.01714480829892}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1670.0, "high": 2000.0, "low": 1550.0, "close": 1630.0, "volume": 384300, "sessions": 5, "raw_k": 67.54385964912281, "k": 73.29996019717707, "d": 72.94989947235746, "k5": 73.7181960135942, "d5": 70.73916910418545}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1700.0, "high": 2000.0, "low": 1575.0, "close": 1620.0, "volume": 493300, "sessions": 5, "raw_k": 66.66666666666667, "k": 73.18361348397171, "d": 73.37701438004552, "k5": 71.03058693855057, "d5": 72.71948310338789}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1585.0, "high": 1800.0, "low": 1550.0, "close": 1580.0, "volume": 169500, "sessions": 4, "raw_k": 56.02094240837696, "k": 63.41048957472214, "d": 69.96468775195697, "k5": 68.51749793331496, "d5": 72.34515237558955}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1595.0, "high": 1620.0, "low": 1540.0, "close": 1600.0, "volume": 51200, "sessions": 4, "raw_k": 37.98449612403101, "k": 53.55736839969155, "d": 63.3838238194618, "k5": 62.71125579686462, "d5": 70.34608780539271}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1600.0, "high": 1720.0, "low": 1550.0, "close": 1615.0, "volume": 75000, "sessions": 5, "raw_k": 24.50980392156863, "k": 39.5050808179922, "d": 52.1576462641353, "k5": 50.545153753953215, "d5": 65.30453808725551}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1615.0, "high": 1970.0, "low": 1550.0, "close": 1560.0, "volume": 112600, "sessions": 5, "raw_k": 12.0, "k": 24.831433348533213, "d": 39.297960855405655, "k5": 39.43638182412865, "d5": 58.44817524936241}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1550.0, "high": 1650.0, "low": 1550.0, "close": 1615.0, "volume": 33500, "sessions": 5, "raw_k": 23.0, "k": 19.836601307189543, "d": 28.057705157904987, "k5": 30.70304849079532, "d5": 50.38266755981135}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1615.0, "high": 1615.0, "low": 1550.0, "close": 1550.0, "volume": 28100, "sessions": 5, "raw_k": 10.0, "k": 15.0, "d": 19.88934488524092, "k5": 21.49886000911993, "d5": 40.97893997497235}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1550.0, "high": 1550.0, "low": 1550.0, "close": 1550.0, "volume": 11100, "sessions": 5, "raw_k": 10.0, "k": 14.333333333333334, "d": 16.389978213507625, "k5": 15.901960784313726, "d5": 31.61708097246217}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1550.0, "high": 1950.0, "low": 1550.0, "close": 1610.0, "volume": 104700, "sessions": 5, "raw_k": 15.217391304347826, "k": 11.73913043478261, "d": 13.690821256038648, "k5": 14.043478260869566, "d5": 24.31674587384544}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1645.0, "high": 1775.0, "low": 1465.0, "close": 1465.0, "volume": 78700, "sessions": 5, "raw_k": 0.0, "k": 8.405797101449275, "d": 11.492753623188406, "k5": 11.643478260869566, "d5": 18.758165161193624}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1460.0, "high": 1775.0, "low": 1290.0, "close": 1530.0, "volume": 59300, "sessions": 5, "raw_k": 35.294117647058826, "k": 16.837169650468883, "d": 12.327365728900256, "k5": 14.10230179028133, "d5": 15.438015821090824}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1530.0, "high": 2030.0, "low": 1425.0, "close": 1955.0, "volume": 35807600, "sessions": 5, "raw_k": 89.86486486486487, "k": 41.7196608373079, "d": 22.320875863075354, "k5": 30.075274763254306, "d5": 17.153298771917697}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1955.0, "high": 2430.0, "low": 1730.0, "close": 1730.0, "volume": 348600, "sessions": 3, "raw_k": 38.59649122807018, "k": 54.585157913331294, "d": 37.71399613370269, "k5": 35.79457300886834, "d5": 21.13182121682862}], "weekly_count": 104, "k": 54.585157913331294, "d": 37.71399613370269, "price": 1730.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:19:53+07:00", "quote_age_seconds": 2525.9531331062317, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 41.7196608373079, "previous_d": 22.320875863075354, "cross_provisional": true, "market_cap_idr": 7588035102539, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BOLA", "name": "PT Bali Bintang Sejahtera Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 846000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BOLT", "name": "PT Garuda Metalindo Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BOLT.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BOLT.JK/history/", "fetched_at": "2026-11-04T05:01:59.262280+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BOLT.json.gz", "sha256": "d3e70a4d7cdc4f5e345425a317ae24c67830ba2d975c17ab57fbac9deff3e833", "k5": 13.921105307418069, "d5": 12.371622068150007, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 925.0, "high": 955.0, "low": 920.0, "close": 925.0, "volume": 174700, "sessions": 5, "raw_k": 20.689655172413794, "k": 13.218390804597702, "d": 6.513409961685824, "k5": 7.931034482758621, "d5": 5.965072589430624}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 930.0, "high": 950.0, "low": 920.0, "close": 935.0, "volume": 113500, "sessions": 5, "raw_k": 26.41509433962264, "k": 22.023422251138584, "d": 13.854550712065352, "k5": 13.21405335068315, "d5": 6.887165443104756}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 935.0, "high": 950.0, "low": 900.0, "close": 900.0, "volume": 101900, "sessions": 4, "raw_k": 18.91891891891892, "k": 22.007889476985117, "d": 19.0832341775738, "k5": 16.99783713446693, "d5": 9.172075659596251}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 905.0, "high": 1025.0, "low": 800.0, "close": 855.0, "volume": 946200, "sessions": 5, "raw_k": 24.444444444444443, "k": 23.259485900995333, "d": 22.43026587637301, "k5": 21.886726023355823, "d5": 12.934763653865526}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 855.0, "high": 870.0, "low": 850.0, "close": 855.0, "volume": 29600, "sessions": 3, "raw_k": 24.444444444444443, "k": 22.6026026026026, "d": 22.623325993527686, "k5": 22.982511463968848, "d5": 16.602432491046677}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 855.0, "high": 860.0, "low": 785.0, "close": 790.0, "volume": 72900, "sessions": 5, "raw_k": 2.0833333333333335, "k": 16.99074074074074, "d": 20.950943081446226, "k5": 19.261247096152754, "d5": 18.8684750137255}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 790.0, "high": 805.0, "low": 780.0, "close": 805.0, "volume": 28300, "sessions": 3, "raw_k": 10.204081632653061, "k": 12.243953136810278, "d": 17.279098826717874, "k5": 16.019044554758842, "d5": 19.42947325454064}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 800.0, "high": 805.0, "low": 765.0, "close": 765.0, "volume": 30300, "sessions": 4, "raw_k": 0.0, "k": 4.095804988662132, "d": 11.110166288737716, "k5": 12.235260770975056, "d5": 18.476957981842265}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 770.0, "high": 800.0, "low": 755.0, "close": 780.0, "volume": 47100, "sessions": 5, "raw_k": 9.25925925925926, "k": 6.4877802973041065, "d": 7.609179474258839, "k5": 9.198223733938018, "d5": 15.939257523958705}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 785.0, "high": 805.0, "low": 770.0, "close": 780.0, "volume": 31500, "sessions": 4, "raw_k": 9.25925925925926, "k": 6.172839506172839, "d": 5.585474930713026, "k5": 6.161186696900982, "d5": 12.574992570545131}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 780.0, "high": 830.0, "low": 765.0, "close": 765.0, "volume": 85800, "sessions": 5, "raw_k": 3.7037037037037037, "k": 7.407407407407407, "d": 6.6893424036281175, "k5": 6.485260770975057, "d5": 10.019795305509591}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 770.0, "high": 775.0, "low": 750.0, "close": 770.0, "volume": 53100, "sessions": 5, "raw_k": 7.2727272727272725, "k": 6.745230078563412, "d": 6.77515899738122, "k5": 5.898989898989899, "d5": 7.995784374355803}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 770.0, "high": 805.0, "low": 760.0, "close": 785.0, "volume": 59600, "sessions": 5, "raw_k": 12.727272727272727, "k": 7.901234567901234, "d": 7.3512906846240185, "k5": 8.444444444444445, "d5": 7.237621109049681}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 785.0, "high": 810.0, "low": 780.0, "close": 790.0, "volume": 62800, "sessions": 5, "raw_k": 33.333333333333336, "k": 17.77777777777778, "d": 10.808080808080808, "k5": 13.259259259259261, "d5": 8.049828214113928}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 790.0, "high": 815.0, "low": 780.0, "close": 800.0, "volume": 64300, "sessions": 5, "raw_k": 45.45454545454545, "k": 30.505050505050505, "d": 18.728020950243174, "k5": 20.4983164983165, "d5": 10.917254174397033}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 800.0, "high": 805.0, "low": 770.0, "close": 805.0, "volume": 47300, "sessions": 5, "raw_k": 68.75, "k": 49.17929292929293, "d": 32.48737373737374, "k5": 33.50757575757576, "d5": 16.32171717171717}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 805.0, "high": 810.0, "low": 790.0, "close": 805.0, "volume": 39600, "sessions": 5, "raw_k": 68.75, "k": 60.98484848484848, "d": 46.88973063973064, "k5": 45.8030303030303, "d5": 24.30252525252525}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 810.0, "high": 810.0, "low": 790.0, "close": 795.0, "volume": 41700, "sessions": 5, "raw_k": 56.25, "k": 64.58333333333333, "d": 58.24915824915825, "k5": 54.507575757575765, "d5": 33.515151515151516}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 795.0, "high": 800.0, "low": 790.0, "close": 790.0, "volume": 29400, "sessions": 4, "raw_k": 50.0, "k": 58.333333333333336, "d": 61.300505050505045, "k5": 57.840909090909086, "d5": 42.43148148148148}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 795.0, "high": 1010.0, "low": 770.0, "close": 780.0, "volume": 351900, "sessions": 4, "raw_k": 11.538461538461538, "k": 39.26282051282051, "d": 54.05982905982906, "k5": 51.05769230769231, "d5": 48.54335664335664}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 785.0, "high": 815.0, "low": 785.0, "close": 810.0, "volume": 88200, "sessions": 5, "raw_k": 23.076923076923077, "k": 28.205128205128204, "d": 41.93376068376068, "k5": 41.92307692307692, "d5": 50.22645687645688}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 810.0, "high": 815.0, "low": 785.0, "close": 810.0, "volume": 75700, "sessions": 5, "raw_k": 20.0, "k": 18.205128205128204, "d": 28.557692307692307, "k5": 32.17307692307692, "d5": 47.5004662004662}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 805.0, "high": 830.0, "low": 785.0, "close": 825.0, "volume": 136300, "sessions": 5, "raw_k": 22.916666666666668, "k": 21.99786324786325, "d": 22.802706552706553, "k5": 25.506410256410255, "d5": 41.70023310023309}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 845.0, "high": 855.0, "low": 765.0, "close": 775.0, "volume": 131700, "sessions": 5, "raw_k": 4.081632653061225, "k": 15.66609977324263, "d": 18.623030408744693, "k5": 16.3227367870225, "d5": 33.39659863945578}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 775.0, "high": 780.0, "low": 745.0, "close": 770.0, "volume": 65700, "sessions": 5, "raw_k": 9.433962264150944, "k": 12.144087194626279, "d": 16.602683405244054, "k5": 15.901836932160382, "d5": 26.365427564349396}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 770.0, "high": 815.0, "low": 765.0, "close": 795.0, "volume": 72600, "sessions": 5, "raw_k": 18.867924528301888, "k": 10.794506481838019, "d": 12.868231149902309, "k5": 15.060037222436145, "d5": 20.99281962422124}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 800.0, "high": 825.0, "low": 740.0, "close": 750.0, "volume": 67600, "sessions": 5, "raw_k": 3.7037037037037037, "k": 10.668530165385512, "d": 11.202374613949937, "k5": 11.800777963176886, "d5": 16.918359832241233}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 750.0, "high": 760.0, "low": 715.0, "close": 760.0, "volume": 66600, "sessions": 5, "raw_k": 15.254237288135593, "k": 12.608621840047062, "d": 11.357219495756866, "k5": 10.268292087470671, "d5": 13.870736198453319}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 760.0, "high": 765.0, "low": 735.0, "close": 735.0, "volume": 51000, "sessions": 5, "raw_k": 6.779661016949152, "k": 8.57920066959615, "d": 10.618784225009575, "k5": 10.807897760248256, "d5": 12.767768393098468}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 735.0, "high": 750.0, "low": 725.0, "close": 750.0, "volume": 19900, "sessions": 3, "raw_k": 25.0, "k": 15.677966101694915, "d": 12.288596203779376, "k5": 13.921105307418069, "d5": 12.371622068150007}], "weekly_count": 104, "k": 15.677966101694915, "d": 12.288596203779376, "price": 750.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T09:24:03+07:00", "quote_age_seconds": 9476.26608991623, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 8.57920066959615, "previous_d": 10.618784225009575, "cross_provisional": true, "market_cap_idr": 1734375000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": true}, {"ticker": "BOSS", "name": "BORNEO OLAH SARANA SUKSES Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BPFI", "name": "PT Woori Finance Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 652454868164, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BPII", "name": "PT Batavia Prosperindo Internasional Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BPII.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BPII.JK/history/", "fetched_at": "2026-11-04T05:01:59.554121+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BPII.json.gz", "sha256": "fb6caf57e758596dcce22ce1944fd1468d5a296aac7d5c8c0b84ae3705b7669d", "k5": 23.09470773120826, "d5": 19.11297994764542, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 472.0, "high": 570.0, "low": 462.0, "close": 498.0, "volume": 568400, "sessions": 5, "raw_k": 32.666666666666664, "k": 25.679175864606325, "d": 23.717929850380177, "k5": 24.81147902869757, "d5": 22.538454746136864}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 500.0, "high": 540.0, "low": 460.0, "close": 476.0, "volume": 789900, "sessions": 5, "raw_k": 25.333333333333332, "k": 27.05960264900662, "d": 25.158695118960015, "k5": 25.242384105960262, "d5": 22.805474613686535}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 478.0, "high": 595.0, "low": 440.0, "close": 464.0, "volume": 1125700, "sessions": 4, "raw_k": 29.767441860465116, "k": 29.25581395348837, "d": 27.331530822367103, "k5": 26.427660557523485, "d5": 23.905576261615074}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 466.0, "high": 498.0, "low": 444.0, "close": 462.0, "volume": 411300, "sessions": 5, "raw_k": 31.794871794871796, "k": 28.965215662890085, "d": 28.426877421795027, "k5": 28.548224320471355, "d5": 25.482770794583512}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 464.0, "high": 484.0, "low": 444.0, "close": 462.0, "volume": 95100, "sessions": 3, "raw_k": 31.794871794871796, "k": 31.119061816736235, "d": 29.780030477704898, "k5": 30.27143709004174, "d5": 27.06023702053888}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 466.0, "high": 575.0, "low": 460.0, "close": 462.0, "volume": 753000, "sessions": 5, "raw_k": 31.794871794871796, "k": 31.794871794871796, "d": 30.626383091499374, "k5": 30.09707811568277, "d5": 28.117356837935922}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 462.0, "high": 496.0, "low": 460.0, "close": 460.0, "volume": 52300, "sessions": 3, "raw_k": 24.58100558659218, "k": 29.39024972544526, "d": 30.768061112351095, "k5": 29.946612566334533, "d5": 29.058202530010778}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 462.0, "high": 466.0, "low": 460.0, "close": 460.0, "volume": 54300, "sessions": 4, "raw_k": 12.903225806451612, "k": 23.09303439597186, "d": 28.09271863876297, "k5": 26.573769355531834, "d5": 29.08742428961245}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 460.0, "high": 498.0, "low": 434.0, "close": 438.0, "volume": 87300, "sessions": 5, "raw_k": 2.484472049689441, "k": 13.322901147577745, "d": 21.935395089664954, "k5": 20.711689406495363, "d5": 27.520117306817248}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 478.0, "high": 478.0, "low": 438.0, "close": 456.0, "volume": 23700, "sessions": 4, "raw_k": 13.664596273291925, "k": 9.684098043144326, "d": 15.366677862231311, "k5": 17.085634302179393, "d5": 24.882956749244777}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 456.0, "high": 458.0, "low": 438.0, "close": 442.0, "volume": 2900, "sessions": 5, "raw_k": 4.968944099378882, "k": 7.0393374741200825, "d": 10.015445554947386, "k5": 11.720448763080807, "d5": 21.207630878724387}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 420.0, "high": 462.0, "low": 420.0, "close": 424.0, "volume": 19100, "sessions": 5, "raw_k": 2.2857142857142856, "k": 6.9730848861283645, "d": 7.898840134464258, "k5": 7.261390502905229, "d5": 16.670586466038525}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 422.0, "high": 494.0, "low": 422.0, "close": 460.0, "volume": 106200, "sessions": 5, "raw_k": 25.806451612903224, "k": 11.02036999933213, "d": 8.344264119860192, "k5": 9.842035664195553, "d5": 13.324239727771268}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 460.0, "high": 478.0, "low": 432.0, "close": 434.0, "volume": 36000, "sessions": 5, "raw_k": 9.03225806451613, "k": 12.374807987711213, "d": 10.122754291057236, "k5": 11.15159286716089, "d5": 11.412220419904376}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 436.0, "high": 468.0, "low": 434.0, "close": 434.0, "volume": 56300, "sessions": 5, "raw_k": 9.03225806451613, "k": 14.623655913978496, "d": 12.672944633673945, "k5": 10.22512522540573, "d5": 10.040118604549642}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 434.0, "high": 520.0, "low": 432.0, "close": 434.0, "volume": 59000, "sessions": 5, "raw_k": 14.0, "k": 10.688172043010752, "d": 12.56221198156682, "k5": 12.031336405529954, "d5": 10.10229613303947}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 434.0, "high": 462.0, "low": 434.0, "close": 444.0, "volume": 20900, "sessions": 5, "raw_k": 24.0, "k": 15.67741935483871, "d": 13.663082437275987, "k5": 16.374193548387098, "d5": 11.924856742135844}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 444.0, "high": 494.0, "low": 434.0, "close": 464.0, "volume": 111200, "sessions": 5, "raw_k": 44.0, "k": 27.333333333333332, "d": 17.89964157706093, "k5": 20.01290322580645, "d5": 13.959030254458025}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 464.0, "high": 620.0, "low": 460.0, "close": 505.0, "volume": 953000, "sessions": 4, "raw_k": 42.5, "k": 36.833333333333336, "d": 26.614695340501793, "k5": 26.706451612903226, "d5": 17.070002003606493}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 510.0, "high": 515.0, "low": 470.0, "close": 490.0, "volume": 429200, "sessions": 4, "raw_k": 35.0, "k": 40.5, "d": 34.88888888888889, "k5": 31.9, "d5": 21.404976958525346}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 490.0, "high": 500.0, "low": 470.0, "close": 470.0, "volume": 103800, "sessions": 5, "raw_k": 25.0, "k": 34.166666666666664, "d": 37.166666666666664, "k5": 34.1, "d5": 25.818709677419356}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 472.0, "high": 484.0, "low": 470.0, "close": 478.0, "volume": 38900, "sessions": 5, "raw_k": 28.282828282828284, "k": 29.42760942760943, "d": 34.69809203142537, "k5": 34.95656565656566, "d5": 29.535184099055066}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 480.0, "high": 490.0, "low": 434.0, "close": 468.0, "volume": 163900, "sessions": 5, "raw_k": 19.148936170212767, "k": 24.14392148434702, "d": 29.246065859541037, "k5": 29.98635289060821, "d5": 31.52987403201542}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 468.0, "high": 470.0, "low": 436.0, "close": 460.0, "volume": 27500, "sessions": 5, "raw_k": 14.893617021276595, "k": 20.77512715810588, "d": 24.782219356687445, "k5": 24.46507629486353, "d5": 31.08159896840748}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 464.0, "high": 498.0, "low": 440.0, "close": 462.0, "volume": 63000, "sessions": 5, "raw_k": 15.957446808510639, "k": 16.666666666666668, "d": 20.52857176970652, "k5": 20.656565656565657, "d5": 28.832912099720613}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 444.0, "high": 456.0, "low": 416.0, "close": 444.0, "volume": 32200, "sessions": 5, "raw_k": 13.72549019607843, "k": 14.858851341955221, "d": 17.433548388909255, "k5": 18.401663695781345, "d5": 25.693244838876883}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 442.0, "high": 468.0, "low": 358.0, "close": 406.0, "volume": 207800, "sessions": 5, "raw_k": 18.3206106870229, "k": 16.001182563870657, "d": 15.84223352416418, "k5": 16.409220176620266, "d5": 21.9837757428878}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 390.0, "high": 422.0, "low": 384.0, "close": 416.0, "volume": 69800, "sessions": 5, "raw_k": 22.137404580152673, "k": 18.061168487751335, "d": 16.307067464525737, "k5": 17.00691385860825, "d5": 19.387887936487807}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 416.0, "high": 500.0, "low": 374.0, "close": 410.0, "volume": 696600, "sessions": 5, "raw_k": 33.12101910828026, "k": 24.526344791818612, "d": 19.52956528114687, "k5": 20.65239427600898, "d5": 18.6253515327169}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 386.0, "high": 422.0, "low": 384.0, "close": 398.0, "volume": 35400, "sessions": 3, "raw_k": 28.169014084507044, "k": 27.809145924313327, "d": 23.465553067961093, "k5": 23.09470773120826, "d5": 19.11297994764542}], "weekly_count": 104, "k": 27.809145924313327, "d": 23.465553067961093, "price": 398.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:06:52+07:00", "quote_age_seconds": 3307.557604074478, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 24.526344791818612, "previous_d": 19.52956528114687, "cross_provisional": true, "market_cap_idr": 3993197941406, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BPTR", "name": "PT Batavia Prosperindo Trans Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 204972000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BRAM", "name": "PT Indo Kordsa Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BRAM.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BRAM.JK/history/", "fetched_at": "2026-11-04T05:01:59.878567+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BRAM.json.gz", "sha256": "5a3f6bd9376c9bc5b29998376f38ab10e9d98e358c27910eed2b49db2108c7af", "k5": 35.33333333333333, "d5": 37.6810431055013, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 4450.0, "high": 4530.0, "low": 4400.0, "close": 4470.0, "volume": 4800, "sessions": 5, "raw_k": 24.285714285714285, "k": 33.86904761904762, "d": 39.92063492063492, "k5": 37.642857142857146, "d5": 48.465653495440726}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 4400.0, "high": 4590.0, "low": 4400.0, "close": 4440.0, "volume": 6000, "sessions": 5, "raw_k": 20.0, "k": 22.38095238095238, "d": 31.706349206349206, "k5": 32.17857142857143, "d5": 43.378571428571426}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 4440.0, "high": 4900.0, "low": 4440.0, "close": 4570.0, "volume": 14700, "sessions": 4, "raw_k": 38.57142857142857, "k": 27.61904761904762, "d": 27.956349206349206, "k5": 32.035714285714285, "d5": 39.5}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 4520.0, "high": 4710.0, "low": 4520.0, "close": 4670.0, "volume": 5300, "sessions": 5, "raw_k": 58.73015873015873, "k": 39.100529100529094, "d": 29.700176366843028, "k5": 32.888888888888886, "d5": 35.86349206349206}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 4670.0, "high": 4670.0, "low": 4450.0, "close": 4470.0, "volume": 4000, "sessions": 3, "raw_k": 28.333333333333332, "k": 41.87830687830688, "d": 36.19929453262787, "k5": 33.98412698412698, "d5": 33.74603174603175}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 4430.0, "high": 4890.0, "low": 4430.0, "close": 4650.0, "volume": 45200, "sessions": 5, "raw_k": 58.333333333333336, "k": 48.46560846560846, "d": 43.148148148148145, "k5": 40.7936507936508, "d5": 34.37619047619047}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 4830.0, "high": 5250.0, "low": 4280.0, "close": 4460.0, "volume": 56000, "sessions": 3, "raw_k": 18.556701030927837, "k": 35.07445589919817, "d": 41.806123747704504, "k5": 40.50499099983636, "d5": 36.04147439044346}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 4470.0, "high": 4650.0, "low": 4300.0, "close": 4300.0, "volume": 6200, "sessions": 4, "raw_k": 2.0618556701030926, "k": 26.317296678121423, "d": 36.619120347642685, "k5": 33.20307641957127, "d5": 36.274946817214854}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 4320.0, "high": 4800.0, "low": 4230.0, "close": 4690.0, "volume": 52400, "sessions": 5, "raw_k": 45.09803921568628, "k": 21.90553197223907, "d": 27.765761516519557, "k5": 30.476652516676772, "d5": 35.79249954277243}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 4680.0, "high": 4680.0, "low": 4370.0, "close": 4570.0, "volume": 19600, "sessions": 4, "raw_k": 33.333333333333336, "k": 26.8310760730409, "d": 25.017968241133797, "k5": 31.476652516676772, "d5": 35.29100464928239}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 4500.0, "high": 4520.0, "low": 4250.0, "close": 4520.0, "volume": 11900, "sessions": 5, "raw_k": 28.431372549019606, "k": 35.62091503267974, "d": 28.119174359319903, "k5": 25.49626035981403, "d5": 32.23152656251504}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 4520.0, "high": 4580.0, "low": 4300.0, "close": 4500.0, "volume": 6300, "sessions": 5, "raw_k": 26.470588235294116, "k": 29.41176470588235, "d": 30.621251937201, "k5": 27.079037800687285, "d5": 29.546335922685227}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 4490.0, "high": 4580.0, "low": 4490.0, "close": 4530.0, "volume": 3800, "sessions": 5, "raw_k": 29.41176470588235, "k": 28.104575163398692, "d": 31.045751633986928, "k5": 32.549019607843135, "d5": 29.4155245603396}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 4530.0, "high": 4560.0, "low": 4270.0, "close": 4550.0, "volume": 5500, "sessions": 5, "raw_k": 31.372549019607842, "k": 29.084967320261438, "d": 28.86710239651416, "k5": 29.803921568627448, "d5": 29.280978370729734}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 4540.0, "high": 4550.0, "low": 4410.0, "close": 4450.0, "volume": 6100, "sessions": 5, "raw_k": 21.568627450980394, "k": 27.45098039215686, "d": 28.21350762527233, "k5": 27.45098039215686, "d5": 28.47584394582575}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 4550.0, "high": 4570.0, "low": 4450.0, "close": 4500.0, "volume": 3900, "sessions": 5, "raw_k": 26.470588235294116, "k": 26.470588235294116, "d": 27.66884531590414, "k5": 27.05882352941176, "d5": 28.7883565797453}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 4510.0, "high": 4660.0, "low": 4500.0, "close": 4600.0, "volume": 9000, "sessions": 5, "raw_k": 64.91228070175438, "k": 37.65049879600963, "d": 30.52402247448687, "k5": 34.74716202270382, "d5": 30.321981424148607}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 4520.0, "high": 4790.0, "low": 4500.0, "close": 4550.0, "volume": 6700, "sessions": 5, "raw_k": 56.14035087719298, "k": 49.17440660474716, "d": 37.7651645453503, "k5": 40.092879256965944, "d5": 31.830753353973165}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 4540.0, "high": 4700.0, "low": 4490.0, "close": 4640.0, "volume": 2100, "sessions": 4, "raw_k": 72.22222222222223, "k": 64.42495126705653, "d": 50.41661888927111, "k5": 48.26281389748882, "d5": 35.52253181974544}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 4500.0, "high": 4680.0, "low": 4500.0, "close": 4600.0, "volume": 2400, "sessions": 4, "raw_k": 64.81481481481481, "k": 64.39246263807668, "d": 59.33060683662679, "k5": 56.912051370255696, "d5": 41.41474601536521}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 4580.0, "high": 4670.0, "low": 4570.0, "close": 4670.0, "volume": 3600, "sessions": 5, "raw_k": 76.92307692307692, "k": 71.32003798670466, "d": 66.71248396394596, "k5": 67.00254910781226, "d5": 49.40349113104531}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 4670.0, "high": 4690.0, "low": 4560.0, "close": 4680.0, "volume": 3200, "sessions": 5, "raw_k": 78.84615384615384, "k": 73.52801519468186, "d": 69.74683860648774, "k5": 69.78932373669215, "d5": 56.411923473842975}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 4590.0, "high": 4700.0, "low": 4570.0, "close": 4680.0, "volume": 3800, "sessions": 5, "raw_k": 78.84615384615384, "k": 78.20512820512819, "d": 74.35106046217157, "k5": 74.33048433048432, "d5": 63.25944448854665}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 4680.0, "high": 4690.0, "low": 4590.0, "close": 4590.0, "volume": 3700, "sessions": 5, "raw_k": 47.36842105263158, "k": 68.35357624831309, "d": 73.36223988270771, "k5": 69.3597240965662, "d5": 67.47882652836213}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 4600.0, "high": 4700.0, "low": 4540.0, "close": 4540.0, "volume": 5100, "sessions": 5, "raw_k": 26.470588235294116, "k": 50.895054378026515, "d": 65.81791961048926, "k5": 61.69087878066206, "d5": 68.4345920104434}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 4640.0, "high": 4680.0, "low": 4550.0, "close": 4550.0, "volume": 3400, "sessions": 5, "raw_k": 20.0, "k": 31.279669762641902, "d": 50.176100129660504, "k5": 50.306263396046674, "d5": 65.09533486809028}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 4650.0, "high": 4670.0, "low": 4550.0, "close": 4550.0, "volume": 1200, "sessions": 5, "raw_k": 20.0, "k": 22.15686274509804, "d": 34.77719562858882, "k5": 38.53703262681591, "d5": 58.844876646115026}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 4500.0, "high": 4640.0, "low": 4460.0, "close": 4560.0, "volume": 24200, "sessions": 5, "raw_k": 41.666666666666664, "k": 27.222222222222218, "d": 26.88625157665405, "k5": 31.101135190918473, "d5": 50.19900681820186}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 4590.0, "high": 4630.0, "low": 4300.0, "close": 4530.0, "volume": 15600, "sessions": 5, "raw_k": 57.5, "k": 39.72222222222222, "d": 29.700435729847495, "k5": 33.127450980392155, "d5": 42.952552194967055}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 4530.0, "high": 4650.0, "low": 4450.0, "close": 4450.0, "volume": 5600, "sessions": 3, "raw_k": 37.5, "k": 45.55555555555555, "d": 37.49999999999999, "k5": 35.33333333333333, "d5": 37.6810431055013}], "weekly_count": 104, "k": 45.55555555555555, "d": 37.49999999999999, "price": 4450.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:43:21+07:00", "quote_age_seconds": 4718.88166308403, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 39.72222222222222, "previous_d": 29.700435729847495, "cross_provisional": true, "market_cap_idr": 2092764939880, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BRAU", "name": "BERAU COAL ENERGY Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BREN", "name": "PT Barito Renewables Energy Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BREN.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BREN.JK/history/", "fetched_at": "2026-11-04T05:02:00.153609+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BREN.json.gz", "sha256": "f259180e6adb8d2cac6637adf37d23dca17afb7d3a64052fbf3bd301eeb6d66e", "k5": 13.512095370690426, "d5": 9.912966228669369, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 5700.0, "high": 6675.0, "low": 5550.0, "close": 6625.0, "volume": 108030500, "sessions": 5, "raw_k": 57.992998833138856, "k": 31.7375765916143, "d": 16.271435599082945, "k5": 20.91978239867901, "d5": 14.865710563097238}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 6600.0, "high": 6700.0, "low": 4620.0, "close": 4620.0, "volume": 170074800, "sessions": 5, "raw_k": 11.401425178147269, "k": 35.53805165099672, "d": 27.074543680687167, "k5": 22.24768648192751, "d5": 15.008126845939708}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 4630.0, "high": 4880.0, "low": 4360.0, "close": 4460.0, "volume": 40747000, "sessions": 4, "raw_k": 7.833537331701346, "k": 25.742653780995823, "d": 31.00609400786895, "k5": 22.889538456938304, "d5": 16.486799568375584}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 4470.0, "high": 5125.0, "low": 4100.0, "close": 4100.0, "volume": 102322000, "sessions": 5, "raw_k": 0.0, "k": 6.411654169949538, "d": 22.56411986731403, "k5": 22.889538456938304, "d5": 19.653545685306874}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 4110.0, "high": 4160.0, "low": 3200.0, "close": 3200.0, "volume": 126199700, "sessions": 3, "raw_k": 0.0, "k": 2.6111791105671154, "d": 11.588495687170825, "k5": 15.445592268597494, "d5": 20.878427612616125}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2970.0, "high": 3410.0, "low": 2400.0, "close": 2450.0, "volume": 465984500, "sessions": 5, "raw_k": 1.1627906976744187, "k": 0.3875968992248062, "d": 3.1368100599138202, "k5": 4.079550641504607, "d5": 17.510381261181244}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2450.0, "high": 3300.0, "low": 2300.0, "close": 3300.0, "volume": 992687000, "sessions": 3, "raw_k": 22.727272727272727, "k": 7.963354474982381, "d": 3.6540434949247675, "k5": 6.344720151329698, "d5": 14.329787995061682}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 4120.0, "high": 4220.0, "low": 3430.0, "close": 3590.0, "volume": 582915300, "sessions": 4, "raw_k": 29.318181818181817, "k": 17.736081747709655, "d": 8.695677707305615, "k5": 10.641649048625792, "d5": 11.880210113399178}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 3480.0, "high": 4330.0, "low": 3250.0, "close": 4080.0, "volume": 315753400, "sessions": 5, "raw_k": 40.45454545454545, "k": 30.833333333333332, "d": 18.844256518675124, "k5": 18.73255813953488, "d5": 11.048814049918494}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 4130.0, "high": 4460.0, "low": 3700.0, "close": 3730.0, "volume": 195464700, "sessions": 4, "raw_k": 32.5, "k": 34.090909090909086, "d": 27.55344139065069, "k5": 25.23255813953488, "d5": 13.006207224105973}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 3770.0, "high": 3840.0, "low": 3330.0, "close": 3350.0, "volume": 210387700, "sessions": 5, "raw_k": 23.863636363636363, "k": 32.27272727272727, "d": 32.398989898989896, "k5": 29.772727272727273, "d5": 18.144842550350507}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 3350.0, "high": 3550.0, "low": 3040.0, "close": 3400.0, "volume": 150486100, "sessions": 5, "raw_k": 38.93805309734513, "k": 31.767229820327163, "d": 32.71028872798784, "k5": 33.014883346741755, "d5": 23.478875189432916}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 3420.0, "high": 3550.0, "low": 3130.0, "close": 3170.0, "volume": 346862200, "sessions": 5, "raw_k": 30.79646017699115, "k": 31.19938321265755, "d": 31.746446768570664, "k5": 33.31053901850362, "d5": 28.01265318340848}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 3200.0, "high": 3590.0, "low": 3150.0, "close": 3420.0, "volume": 123860300, "sessions": 5, "raw_k": 51.851851851851855, "k": 40.52878837539605, "d": 34.49846713612692, "k5": 35.5900002979649, "d5": 31.384141615094485}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 3420.0, "high": 3920.0, "low": 3330.0, "close": 3550.0, "volume": 318342300, "sessions": 5, "raw_k": 57.870370370370374, "k": 46.8395607997378, "d": 39.522577462597134, "k5": 40.664074372038975, "d5": 34.470444861595304}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 3530.0, "high": 3540.0, "low": 3210.0, "close": 3350.0, "volume": 104587400, "sessions": 5, "raw_k": 48.611111111111114, "k": 52.77777777777778, "d": 46.71537565097054, "k5": 45.61356932153392, "d5": 37.63861327135663}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 3330.0, "high": 3600.0, "low": 3210.0, "close": 3510.0, "volume": 274541600, "sessions": 5, "raw_k": 33.098591549295776, "k": 46.52669101025909, "d": 48.71467652925822, "k5": 44.445677011924055, "d5": 39.92477200439309}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 3560.0, "high": 3940.0, "low": 3250.0, "close": 3570.0, "volume": 345761800, "sessions": 5, "raw_k": 37.32394366197183, "k": 39.677882107459574, "d": 46.32745029849881, "k5": 45.75117370892019, "d5": 42.41289894247641}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 3590.0, "high": 3630.0, "low": 3430.0, "close": 3460.0, "volume": 133498600, "sessions": 4, "raw_k": 29.577464788732396, "k": 33.333333333333336, "d": 39.84596881701734, "k5": 41.2962962962963, "d5": 43.55415814214269}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 3490.0, "high": 3520.0, "low": 3260.0, "close": 3360.0, "volume": 89001900, "sessions": 4, "raw_k": 35.55555555555556, "k": 34.15232133541993, "d": 35.72117892540428, "k5": 36.833333333333336, "d5": 42.78800993440156}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 3370.0, "high": 3450.0, "low": 3310.0, "close": 3360.0, "volume": 98479800, "sessions": 5, "raw_k": 35.55555555555556, "k": 33.562858633281174, "d": 33.682837767344814, "k5": 34.22222222222222, "d5": 40.50974051453922}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 3370.0, "high": 3390.0, "low": 3220.0, "close": 3240.0, "volume": 56537900, "sessions": 5, "raw_k": 13.580246913580247, "k": 28.230452674897123, "d": 31.981877547866077, "k5": 30.31855329507912, "d5": 37.68431577117023}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 3240.0, "high": 3250.0, "low": 3000.0, "close": 3180.0, "volume": 62448800, "sessions": 5, "raw_k": 19.148936170212767, "k": 22.761579546449525, "d": 28.18496361820927, "k5": 26.683551796727308, "d5": 33.87079138873166}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 3180.0, "high": 3220.0, "low": 2950.0, "close": 3050.0, "volume": 42969100, "sessions": 5, "raw_k": 10.1010101010101, "k": 14.276731061601039, "d": 21.75625442764923, "k5": 22.788260859182845, "d5": 30.169184301308967}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 3060.0, "high": 3090.0, "low": 2800.0, "close": 2830.0, "volume": 29882800, "sessions": 5, "raw_k": 2.6315789473684212, "k": 10.627175072863762, "d": 15.888495226971443, "k5": 16.20346553754542, "d5": 26.04321074215138}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2850.0, "high": 3000.0, "low": 2650.0, "close": 2700.0, "volume": 35195200, "sessions": 5, "raw_k": 3.875968992248062, "k": 5.536186013542195, "d": 10.146697382668998, "k5": 9.867548224883919, "d5": 21.172275942683722}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2700.0, "high": 2710.0, "low": 1855.0, "close": 1855.0, "volume": 127761100, "sessions": 5, "raw_k": 0.0, "k": 2.1691826465388275, "d": 6.110847910981595, "k5": 7.151498842167871, "d5": 16.53886505210147}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1730.0, "high": 2390.0, "low": 1730.0, "close": 2380.0, "volume": 184735800, "sessions": 5, "raw_k": 34.21052631578947, "k": 12.695498436012512, "d": 6.800289032031178, "k5": 10.163816871283212, "d5": 13.234918067012654}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2380.0, "high": 2430.0, "low": 1795.0, "close": 1795.0, "volume": 63000100, "sessions": 5, "raw_k": 3.631284916201117, "k": 12.613937077330197, "d": 9.159539386627179, "k5": 8.869871834321414, "d5": 10.451240262040367}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1795.0, "high": 2170.0, "low": 1670.0, "close": 2130.0, "volume": 51304500, "sessions": 3, "raw_k": 25.84269662921348, "k": 21.228169287068024, "d": 15.512534933470244, "k5": 13.512095370690426, "d5": 9.912966228669369}], "weekly_count": 104, "k": 21.228169287068024, "d": 15.512534933470244, "price": 2130.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:31+07:00", "quote_age_seconds": 629.1572070121765, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 12.613937077330197, "previous_d": 9.159539386627179, "cross_provisional": true, "market_cap_idr": 276937472812500, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BRIS", "name": "PT Bank Syariah Indonesia (Persero) Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BRIS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BRIS.JK/history/", "fetched_at": "2026-11-04T05:02:00.475382+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BRIS.json.gz", "sha256": "387f1d0783ee49c9425195da04c97d40acffdf4431bff1a25b3d12755c9489f5", "k5": 4.165251660180877, "d5": 3.5147167065657117, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2110.0, "high": 2150.0, "low": 2070.0, "close": 2080.0, "volume": 60338500, "sessions": 5, "raw_k": 2.4390243902439024, "k": 19.040886061034524, "d": 33.51792938219237, "k5": 30.55496641922941, "d5": 48.7621067515023}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2080.0, "high": 2100.0, "low": 1870.0, "close": 1880.0, "volume": 87425800, "sessions": 5, "raw_k": 1.8867924528301887, "k": 4.693971468016567, "d": 19.46261874431706, "k5": 21.65696259095487, "d5": 40.22393405230197}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1880.0, "high": 1910.0, "low": 1735.0, "close": 1775.0, "volume": 96191900, "sessions": 4, "raw_k": 6.015037593984962, "k": 3.4469514790196847, "d": 9.060603002690259, "k5": 13.004897645983743, "d5": 31.17273966845524}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1780.0, "high": 2000.0, "low": 1770.0, "close": 1910.0, "volume": 154514500, "sessions": 5, "raw_k": 29.914529914529915, "k": 12.605453320448355, "d": 6.915458755828202, "k5": 10.002296382512915, "d5": 23.028271408725935}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1910.0, "high": 1925.0, "low": 1810.0, "close": 1830.0, "volume": 79619300, "sessions": 3, "raw_k": 16.23931623931624, "k": 17.389627915943706, "d": 11.14734423847058, "k5": 11.29894011818104, "d5": 17.303612631372395}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1795.0, "high": 1830.0, "low": 1700.0, "close": 1775.0, "volume": 111922500, "sessions": 5, "raw_k": 15.957446808510639, "k": 20.7037643207856, "d": 16.89961518572589, "k5": 14.00262460183439, "d5": 13.99314426789339}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1770.0, "high": 1985.0, "low": 1760.0, "close": 1980.0, "volume": 132072500, "sessions": 3, "raw_k": 59.57446808510638, "k": 30.590410377644417, "d": 22.894600871457907, "k5": 25.540159728289627, "d5": 14.769783695360342}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1975.0, "high": 1975.0, "low": 1740.0, "close": 1765.0, "volume": 60009200, "sessions": 4, "raw_k": 13.829787234042554, "k": 29.78723404255319, "d": 27.027136246994402, "k5": 27.103109656301143, "d5": 17.58942609742382}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1745.0, "high": 1950.0, "low": 1565.0, "close": 1870.0, "volume": 156644600, "sessions": 5, "raw_k": 50.413223140495866, "k": 41.2724928198816, "d": 33.8833790800264, "k5": 31.202848301494335, "d5": 21.829536481220106}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1875.0, "high": 1945.0, "low": 1800.0, "close": 1835.0, "volume": 66623800, "sessions": 4, "raw_k": 46.15384615384615, "k": 36.79895217612819, "d": 35.952893012854325, "k5": 37.18575428440032, "d5": 27.006899314463965}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1850.0, "high": 1850.0, "low": 1700.0, "close": 1730.0, "volume": 52116400, "sessions": 5, "raw_k": 30.8411214953271, "k": 42.469396929889704, "d": 40.1802806419665, "k5": 40.16248922176361, "d5": 32.23887223844981}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1720.0, "high": 1765.0, "low": 1660.0, "close": 1750.0, "volume": 41760800, "sessions": 5, "raw_k": 42.52873563218391, "k": 39.841234427119055, "d": 39.703194511045645, "k5": 36.75334273117912, "d5": 34.481508839027704}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1760.0, "high": 1835.0, "low": 1715.0, "close": 1730.0, "volume": 44203400, "sessions": 5, "raw_k": 37.93103448275862, "k": 37.10029720342321, "d": 39.80364285347732, "k5": 41.57359218092233, "d5": 37.37560534395194}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1735.0, "high": 1910.0, "low": 1720.0, "close": 1910.0, "volume": 114045700, "sessions": 5, "raw_k": 82.14285714285714, "k": 54.20087575259989, "d": 43.71413579438072, "k5": 47.91951898139458, "d5": 40.71893947993199}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1910.0, "high": 1945.0, "low": 1840.0, "close": 1845.0, "volume": 82268300, "sessions": 5, "raw_k": 66.66666666666667, "k": 62.24685276409414, "d": 51.18267524003908, "k5": 52.022083083958684, "d5": 43.68620523984366}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1845.0, "high": 1870.0, "low": 1750.0, "close": 1820.0, "volume": 56389300, "sessions": 5, "raw_k": 60.714285714285715, "k": 69.84126984126983, "d": 62.096332785987954, "k5": 57.996715927750415, "d5": 47.25305058104102}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1820.0, "high": 1835.0, "low": 1790.0, "close": 1820.0, "volume": 70021600, "sessions": 5, "raw_k": 62.19512195121951, "k": 63.192024777390635, "d": 65.0933824609182, "k5": 61.929993191557536, "d5": 52.288380673116706}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1825.0, "high": 1850.0, "low": 1760.0, "close": 1790.0, "volume": 65219500, "sessions": 5, "raw_k": 58.44155844155844, "k": 60.45032203568789, "d": 64.49453888478278, "k5": 66.0320979833175, "d5": 57.180081833595736}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1790.0, "high": 1820.0, "low": 1755.0, "close": 1805.0, "volume": 60165100, "sessions": 4, "raw_k": 50.87719298245614, "k": 57.17129112507803, "d": 60.271212646052184, "k5": 59.7789651512373, "d5": 59.55197106756428}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1805.0, "high": 1815.0, "low": 1770.0, "close": 1785.0, "volume": 48560100, "sessions": 4, "raw_k": 43.85964912280702, "k": 51.05946684894053, "d": 56.22702666990215, "k5": 55.21756164246536, "d5": 60.191066779265626}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1775.0, "high": 1835.0, "low": 1775.0, "close": 1790.0, "volume": 112181500, "sessions": 5, "raw_k": 45.6140350877193, "k": 46.78362573099415, "d": 51.67146123500424, "k5": 52.19751151715209, "d5": 59.03122589714595}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1790.0, "high": 1795.0, "low": 1710.0, "close": 1720.0, "volume": 73519700, "sessions": 5, "raw_k": 4.25531914893617, "k": 31.243001119820832, "d": 43.028697899918505, "k5": 40.609550956695415, "d5": 54.76713745017353}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1720.0, "high": 1735.0, "low": 1605.0, "close": 1610.0, "volume": 133262000, "sessions": 5, "raw_k": 1.4705882352941178, "k": 17.11331415731653, "d": 31.713313669377172, "k5": 29.21535691544255, "d5": 47.40378923659854}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1610.0, "high": 1620.0, "low": 1505.0, "close": 1510.0, "volume": 113689500, "sessions": 5, "raw_k": 1.1363636363636365, "k": 2.287423673531308, "d": 16.881246316889555, "k5": 19.26719104622405, "d5": 39.30143441559589}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1515.0, "high": 1535.0, "low": 1385.0, "close": 1415.0, "volume": 155822800, "sessions": 5, "raw_k": 6.185567010309279, "k": 2.930839627322344, "d": 7.443859152723395, "k5": 11.7323746237245, "d5": 30.60439701184772}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1415.0, "high": 1425.0, "low": 1325.0, "close": 1355.0, "volume": 156919600, "sessions": 5, "raw_k": 5.714285714285714, "k": 4.345405453652877, "d": 3.1878895848355095, "k5": 3.7524247490377833, "d5": 20.915379658224857}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1360.0, "high": 1375.0, "low": 1095.0, "close": 1095.0, "volume": 185173900, "sessions": 5, "raw_k": 0.0, "k": 3.9666175748649977, "d": 3.7476208852800728, "k5": 2.9013609192505494, "d5": 13.373741650735886}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1050.0, "high": 1115.0, "low": 1000.0, "close": 1020.0, "volume": 1005359400, "sessions": 5, "raw_k": 2.395209580838323, "k": 2.7031650983746793, "d": 3.6717293756308513, "k5": 3.0862851883593905, "d5": 8.147927305319254}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1030.0, "high": 1150.0, "low": 970.0, "close": 1005.0, "volume": 848517300, "sessions": 5, "raw_k": 4.046242774566474, "k": 2.1471507851349325, "d": 2.9389778194582035, "k5": 3.6682610159999585, "d5": 5.028141299274436}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1020.0, "high": 1060.0, "low": 990.0, "close": 1045.0, "volume": 231514100, "sessions": 3, "raw_k": 8.670520231213873, "k": 5.037324195539557, "d": 3.2958800263497228, "k5": 4.165251660180877, "d5": 3.5147167065657117}], "weekly_count": 104, "k": 5.037324195539557, "d": 3.2958800263497228, "price": 1045.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:43+07:00", "quote_age_seconds": 617.4813659191132, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 2.1471507851349325, "previous_d": 2.9389778194582035, "cross_provisional": true, "market_cap_idr": 46821200644531, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": true}, {"ticker": "BRMS", "name": "PT Bumi Resources Minerals Tbk Class A", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BRMS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BRMS.JK/history/", "fetched_at": "2026-11-04T05:02:00.761182+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BRMS.json.gz", "sha256": "0ee5e937ca9b69f5ce65795582cf3e7bc8e3567f71dfdc9791f0c7464a291cbc", "k5": 5.453664315330354, "d5": 21.952159270944644, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 830.0, "high": 910.0, "low": 820.0, "close": 850.0, "volume": 1975117700, "sessions": 5, "raw_k": 41.935483870967744, "k": 31.251534344773408, "d": 19.44730855468814, "k5": 20.942701428781852, "d5": 14.785791535415939}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 860.0, "high": 930.0, "low": 805.0, "close": 810.0, "volume": 1581219400, "sessions": 5, "raw_k": 35.22727272727273, "k": 39.340990550667975, "d": 30.125660047224343, "k5": 27.303224467387082, "d5": 16.529942360745725}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 810.0, "high": 850.0, "low": 780.0, "close": 805.0, "volume": 675592300, "sessions": 4, "raw_k": 34.09090909090909, "k": 37.08455522971652, "d": 35.8923600417193, "k5": 32.61455697050041, "d5": 20.79361051333965}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 810.0, "high": 845.0, "low": 750.0, "close": 750.0, "volume": 1042375500, "sessions": 5, "raw_k": 24.358974358974358, "k": 31.225718725718725, "d": 35.88375483536774, "k5": 35.294571020377475, "d5": 26.292856346008183}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 750.0, "high": 795.0, "low": 715.0, "close": 770.0, "volume": 505063600, "sessions": 3, "raw_k": 41.81818181818182, "k": 33.422688422688424, "d": 33.91098745937456, "k5": 35.48616437326115, "d5": 30.328243652061595}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 755.0, "high": 755.0, "low": 500.0, "close": 630.0, "volume": 2395566700, "sessions": 5, "raw_k": 30.232558139534884, "k": 32.13657143889702, "d": 32.26165952910139, "k5": 33.145579226974576, "d5": 32.76881921170014}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 635.0, "high": 635.0, "low": 590.0, "close": 595.0, "volume": 1248533300, "sessions": 3, "raw_k": 22.093023255813954, "k": 31.38125440451022, "d": 32.31350475536522, "k5": 30.518729332682824, "d5": 33.41192018475929}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 605.0, "high": 610.0, "low": 468.0, "close": 510.0, "volume": 1426008400, "sessions": 4, "raw_k": 9.090909090909092, "k": 20.47216349541931, "d": 27.996663112942183, "k5": 25.51872933268282, "d5": 31.992754657195768}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 498.0, "high": 565.0, "low": 450.0, "close": 530.0, "volume": 2360710600, "sessions": 5, "raw_k": 16.666666666666668, "k": 15.950199671129903, "d": 22.60120585701981, "k5": 23.980267794221284, "d5": 29.72989401196453}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 560.0, "high": 725.0, "low": 560.0, "close": 660.0, "volume": 2926118100, "sessions": 4, "raw_k": 43.75, "k": 23.16919191919192, "d": 19.863851695247046, "k5": 24.36663143058492, "d5": 27.505987423429286}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 660.0, "high": 670.0, "low": 482.0, "close": 498.0, "volume": 1971476100, "sessions": 5, "raw_k": 10.0, "k": 23.472222222222225, "d": 20.863871270848016, "k5": 20.320119802677944, "d5": 24.940895538569958}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 505.0, "high": 520.0, "low": 450.0, "close": 498.0, "volume": 2778311000, "sessions": 5, "raw_k": 12.0, "k": 21.916666666666668, "d": 22.852693602693606, "k5": 18.301515151515154, "d5": 22.497452702336425}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 505.0, "high": 530.0, "low": 472.0, "close": 505.0, "volume": 1692682500, "sessions": 5, "raw_k": 13.924050632911392, "k": 11.974683544303796, "d": 19.121190811064228, "k5": 19.268143459915613, "d5": 21.247335527782983}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 505.0, "high": 600.0, "low": 494.0, "close": 545.0, "volume": 2453734900, "sessions": 5, "raw_k": 27.536231884057973, "k": 17.82009417232312, "d": 17.237148127764527, "k5": 21.44205650339387, "d5": 20.7396932696175}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 540.0, "high": 650.0, "low": 540.0, "close": 585.0, "volume": 3516998400, "sessions": 5, "raw_k": 44.26229508196721, "k": 28.574192532978856, "d": 19.45632341653526, "k5": 21.544515519787314, "d5": 20.17527008745798}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 575.0, "high": 590.0, "low": 535.0, "close": 560.0, "volume": 1250429300, "sessions": 5, "raw_k": 40.0, "k": 37.266175655341726, "d": 27.886820786881234, "k5": 27.544515519787314, "d5": 21.620149230879854}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 555.0, "high": 640.0, "low": 545.0, "close": 615.0, "volume": 2101656400, "sessions": 5, "raw_k": 60.0, "k": 48.08743169398907, "d": 37.975933294103214, "k5": 37.14451551978731, "d5": 25.388749304534286}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 625.0, "high": 650.0, "low": 590.0, "close": 620.0, "volume": 1706543100, "sessions": 5, "raw_k": 61.81818181818182, "k": 53.93939393939394, "d": 46.43100042957491, "k5": 46.7233417568414, "d5": 30.87978896391944}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 625.0, "high": 705.0, "low": 625.0, "close": 695.0, "volume": 2076780000, "sessions": 4, "raw_k": 89.0909090909091, "k": 70.3030303030303, "d": 57.44328531213777, "k5": 59.034277198211626, "d5": 38.398233102883}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 700.0, "high": 785.0, "low": 700.0, "close": 750.0, "volume": 1568438200, "sessions": 4, "raw_k": 89.55223880597015, "k": 80.15377657168702, "d": 68.13206693803708, "k5": 68.09226594301222, "d5": 47.70778318752797}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 730.0, "high": 755.0, "low": 710.0, "close": 715.0, "volume": 1806072600, "sessions": 5, "raw_k": 79.1044776119403, "k": 85.91587516960651, "d": 78.79089401477461, "k5": 75.91316146540028, "d5": 57.38151237665056}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 715.0, "high": 725.0, "low": 655.0, "close": 675.0, "volume": 979967100, "sessions": 5, "raw_k": 64.85623003194888, "k": 77.83764881661978, "d": 81.30243351930443, "k5": 76.88440747179006, "d5": 65.32949076705111}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 690.0, "high": 750.0, "low": 685.0, "close": 720.0, "volume": 2612807600, "sessions": 5, "raw_k": 77.66323024054982, "k": 73.87464596147966, "d": 79.20938998256865, "k5": 80.05341715626365, "d5": 71.99550584693557}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 715.0, "high": 725.0, "low": 655.0, "close": 660.0, "volume": 806430800, "sessions": 5, "raw_k": 50.0, "k": 64.17315342416623, "d": 71.96181606742188, "k5": 72.23523533808182, "d5": 74.6356974749096}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 655.0, "high": 655.0, "low": 540.0, "close": 570.0, "volume": 1289117400, "sessions": 5, "raw_k": 14.0, "k": 47.22107674684994, "d": 61.75629204416527, "k5": 57.1247875768878, "d5": 72.44220180168472}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 575.0, "high": 615.0, "low": 560.0, "close": 590.0, "volume": 742196900, "sessions": 5, "raw_k": 20.408163265306122, "k": 28.136054421768705, "d": 46.510094864261625, "k5": 45.38552470756097, "d5": 66.33667445011686}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 600.0, "high": 605.0, "low": 468.0, "close": 468.0, "volume": 1083856700, "sessions": 5, "raw_k": 0.0, "k": 11.46938775510204, "d": 28.942172974573563, "k5": 32.41427870117119, "d5": 57.44264869599308}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 436.0, "high": 456.0, "low": 406.0, "close": 432.0, "volume": 2393602700, "sessions": 5, "raw_k": 6.860158311345646, "k": 9.08944052555059, "d": 16.23162756747378, "k5": 18.253664315330354, "d5": 45.08269812780643}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 432.0, "high": 438.0, "low": 332.0, "close": 332.0, "volume": 2014247900, "sessions": 5, "raw_k": 0.0, "k": 2.2867194371152153, "d": 7.6151825725892826, "k5": 8.253664315330354, "d5": 32.28638392325613}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 314.0, "high": 362.0, "low": 308.0, "close": 308.0, "volume": 871263800, "sessions": 3, "raw_k": 0.0, "k": 2.2867194371152153, "d": 4.55429313326034, "k5": 5.453664315330354, "d5": 21.952159270944644}], "weekly_count": 104, "k": 2.2867194371152153, "d": 4.55429313326034, "price": 308.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:39+07:00", "quote_age_seconds": 621.764820098877, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 2.2867194371152153, "previous_d": 7.6151825725892826, "cross_provisional": true, "market_cap_idr": 50191552593750, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BRNA", "name": "PT Berlina Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 696323444824, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BRPT", "name": "PT Barito Pacific Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BRPT.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BRPT.JK/history/", "fetched_at": "2026-11-04T05:02:01.077958+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BRPT.json.gz", "sha256": "eaaa4c156ba02b2c92c372f2b0b5d94d1882ce908091b2e9fbf0bef4a2d09a5f", "k5": 8.803418803418804, "d5": 9.211433983908648, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1860.0, "high": 2550.0, "low": 1860.0, "close": 2230.0, "volume": 1691814500, "sessions": 5, "raw_k": 76.29629629629629, "k": 47.46465764009623, "d": 25.48261025434382, "k5": 30.88059128248134, "d5": 13.041969973611018}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2270.0, "high": 2380.0, "low": 2020.0, "close": 2020.0, "volume": 1016364600, "sessions": 5, "raw_k": 60.74074074074074, "k": 66.58544509421702, "d": 45.96805174458323, "k5": 41.719838907069274, "d5": 19.79692460331234}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2050.0, "high": 2160.0, "low": 1825.0, "close": 1835.0, "volume": 682780400, "sessions": 4, "raw_k": 47.03703703703704, "k": 61.358024691358025, "d": 58.46937580855709, "k5": 50.034350139613295, "d5": 28.536742785090333}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1890.0, "high": 2450.0, "low": 1830.0, "close": 2050.0, "volume": 2466529000, "sessions": 5, "raw_k": 62.96296296296296, "k": 56.913580246913575, "d": 61.619016677496205, "k5": 61.95126705653022, "d5": 40.12480921511657}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2050.0, "high": 2330.0, "low": 1920.0, "close": 2080.0, "volume": 1478868700, "sessions": 3, "raw_k": 65.18518518518519, "k": 58.39506172839506, "d": 58.888888888888886, "k5": 62.44444444444444, "d5": 49.40609836602771}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2050.0, "high": 2150.0, "low": 1465.0, "close": 1605.0, "volume": 2144076300, "sessions": 5, "raw_k": 30.0, "k": 52.71604938271605, "d": 56.008230452674894, "k5": 53.18518518518518, "d5": 53.86701714656848}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1605.0, "high": 1940.0, "low": 1460.0, "close": 1940.0, "volume": 2056403700, "sessions": 3, "raw_k": 54.81481481481482, "k": 50.0, "d": 53.7037037037037, "k5": 52.0, "d5": 55.92304936515463}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2020.0, "high": 2220.0, "low": 1480.0, "close": 1480.0, "volume": 2070102800, "sessions": 4, "raw_k": 20.74074074074074, "k": 35.18518518518518, "d": 45.967078189300416, "k5": 46.74074074074074, "d5": 55.264327485380115}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1405.0, "high": 1915.0, "low": 1345.0, "close": 1700.0, "volume": 2137153300, "sessions": 5, "raw_k": 37.03703703703704, "k": 37.53086419753087, "d": 40.90534979423868, "k5": 41.55555555555556, "d5": 51.18518518518518}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1760.0, "high": 1865.0, "low": 1640.0, "close": 1700.0, "volume": 1045644700, "sessions": 4, "raw_k": 29.46058091286307, "k": 29.079452896880284, "d": 33.93183409319878, "k5": 34.41063470109113, "d5": 45.578423236514524}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1710.0, "high": 1720.0, "low": 1460.0, "close": 1465.0, "volume": 822515700, "sessions": 5, "raw_k": 10.85972850678733, "k": 25.785782152229146, "d": 30.798699748880097, "k5": 30.5825804024486, "d5": 41.05790227996721}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1470.0, "high": 1570.0, "low": 1270.0, "close": 1485.0, "volume": 1402630900, "sessions": 5, "raw_k": 18.220338983050848, "k": 19.513549467567085, "d": 24.792928172225505, "k5": 23.263685236095803, "d5": 35.310639327186365}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1500.0, "high": 1670.0, "low": 1475.0, "close": 1620.0, "volume": 953789000, "sessions": 5, "raw_k": 29.661016949152543, "k": 19.580361479663576, "d": 21.626564366486605, "k5": 25.047740477778166, "d5": 30.97203927459385}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1625.0, "high": 1775.0, "low": 1620.0, "close": 1695.0, "volume": 1004516500, "sessions": 5, "raw_k": 40.094339622641506, "k": 29.325231851614962, "d": 22.806380932948542, "k5": 25.65920099489906, "d5": 27.79276836246255}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1700.0, "high": 1925.0, "low": 1690.0, "close": 1745.0, "volume": 1500182500, "sessions": 5, "raw_k": 50.0, "k": 39.91845219059802, "d": 29.60801517395885, "k5": 29.76708481232645, "d5": 26.864058384709615}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1755.0, "high": 1850.0, "low": 1695.0, "close": 1845.0, "volume": 682346400, "sessions": 5, "raw_k": 60.526315789473685, "k": 50.20688513737173, "d": 39.816856393194904, "k5": 39.70040226886372, "d5": 28.687622757992642}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1890.0, "high": 1960.0, "low": 1780.0, "close": 1930.0, "volume": 937929100, "sessions": 5, "raw_k": 69.47368421052632, "k": 60.0, "d": 50.04177910932325, "k5": 49.951071314358806, "d5": 34.02509997364524}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1945.0, "high": 1965.0, "low": 1785.0, "close": 1870.0, "volume": 935078200, "sessions": 5, "raw_k": 86.33093525179856, "k": 72.11031175059952, "d": 60.772398962657086, "k5": 61.28505497488801, "d5": 41.27256287306721}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1875.0, "high": 1905.0, "low": 1825.0, "close": 1890.0, "volume": 268825400, "sessions": 4, "raw_k": 89.20863309352518, "k": 81.67108418528335, "d": 71.26046531196096, "k5": 71.10791366906474, "d5": 50.362305407900344}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1900.0, "high": 1910.0, "low": 1710.0, "close": 1830.0, "volume": 328548900, "sessions": 4, "raw_k": 80.57553956834532, "k": 85.3717026378897, "d": 79.71769952459086, "k5": 77.22302158273382, "d5": 59.85349276198182}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1840.0, "high": 1860.0, "low": 1785.0, "close": 1790.0, "volume": 482537500, "sessions": 5, "raw_k": 74.82014388489209, "k": 81.5347721822542, "d": 82.85918633514241, "k5": 80.08178720181749, "d5": 67.92976974857257}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1795.0, "high": 1810.0, "low": 1685.0, "close": 1700.0, "volume": 318069800, "sessions": 5, "raw_k": 45.91836734693877, "k": 67.10468360005872, "d": 78.00371947340086, "k5": 75.37072382909999, "d5": 73.01370025152082}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1705.0, "high": 1710.0, "low": 1585.0, "close": 1610.0, "volume": 261611100, "sessions": 5, "raw_k": 6.578947368421052, "k": 42.43915286675064, "d": 63.692869549687856, "k5": 59.42032625242448, "d5": 72.6407545070281}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1615.0, "high": 1650.0, "low": 1505.0, "close": 1510.0, "volume": 225487800, "sessions": 5, "raw_k": 1.0869565217391304, "k": 17.86142374569965, "d": 42.46842007083634, "k5": 41.79599093806728, "d5": 66.77836996082861}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1505.0, "high": 1545.0, "low": 1380.0, "close": 1420.0, "volume": 260462800, "sessions": 5, "raw_k": 6.837606837606837, "k": 4.83450357592234, "d": 21.711693396124208, "k5": 27.048404391919576, "d5": 56.743446522665764}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1425.0, "high": 1505.0, "low": 1380.0, "close": 1405.0, "volume": 212111300, "sessions": 5, "raw_k": 4.273504273504273, "k": 4.066022544283414, "d": 8.920649955301801, "k5": 12.939076469642012, "d5": 43.31490437623067}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1415.0, "high": 1495.0, "low": 1210.0, "close": 1210.0, "volume": 631878400, "sessions": 5, "raw_k": 0.0, "k": 3.7037037037037037, "d": 4.201409941303153, "k5": 3.755403000254259, "d5": 28.991840210461522}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1130.0, "high": 1510.0, "low": 1130.0, "close": 1440.0, "volume": 923476000, "sessions": 5, "raw_k": 39.743589743589745, "k": 14.672364672364672, "d": 7.4806969734505975, "k5": 10.388331475287996, "d5": 19.185441255034224}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1440.0, "high": 1470.0, "low": 1070.0, "close": 1070.0, "volume": 513607000, "sessions": 5, "raw_k": 0.0, "k": 13.247863247863249, "d": 10.541310541310542, "k5": 10.17094017094017, "d5": 12.860431101608802}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1000.0, "high": 1135.0, "low": 975.0, "close": 975.0, "volume": 279577000, "sessions": 3, "raw_k": 0.0, "k": 13.247863247863249, "d": 13.72269705603039, "k5": 8.803418803418804, "d5": 9.211433983908648}], "weekly_count": 104, "k": 13.247863247863249, "d": 13.72269705603039, "price": 975.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:31+07:00", "quote_age_seconds": 630.0833239555359, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 13.247863247863249, "previous_d": 10.541310541310542, "cross_provisional": true, "market_cap_idr": 104369597500000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "BRRC", "name": "PT Raja Roti Cemerlang Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BSBK", "name": "PT Wulandari Bangun Laksana Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 878215898438, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BSDE", "name": "PT Bumi Serpong Damai Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BSDE.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BSDE.JK/history/", "fetched_at": "2026-11-04T05:02:01.364481+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BSDE.json.gz", "sha256": "c07c5c2357c564779c47c271efe30bec303e3978a4f8f6d6be35f52df8267b62", "k5": 12.370548682633515, "d5": 13.200485479539656, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 790.0, "high": 815.0, "low": 770.0, "close": 790.0, "volume": 29876100, "sessions": 5, "raw_k": 37.5, "k": 31.705821863629172, "d": 22.658083940447813, "k5": 22.779425321567334, "d5": 14.828600191523972}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 790.0, "high": 805.0, "low": 740.0, "close": 745.0, "volume": 45359500, "sessions": 5, "raw_k": 15.789473684210526, "k": 30.16625866993064, "d": 28.359300799062993, "k5": 24.581387855019607, "d5": 16.892855783866963}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 740.0, "high": 835.0, "low": 730.0, "close": 770.0, "volume": 62955600, "sessions": 4, "raw_k": 33.333333333333336, "k": 28.874269005847953, "d": 30.248783179802587, "k5": 28.848054521686276, "d5": 20.694081073179653}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 775.0, "high": 785.0, "low": 755.0, "close": 760.0, "volume": 40618700, "sessions": 5, "raw_k": 37.5, "k": 28.874269005847953, "d": 29.304932227208848, "k5": 32.26642186862505, "d5": 25.089926028540578}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 760.0, "high": 765.0, "low": 720.0, "close": 735.0, "volume": 30200700, "sessions": 3, "raw_k": 16.666666666666668, "k": 29.166666666666668, "d": 28.971734892787524, "k5": 28.157894736842103, "d5": 27.326636860748074}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 735.0, "high": 735.0, "low": 670.0, "close": 685.0, "volume": 60951700, "sessions": 5, "raw_k": 9.090909090909092, "k": 21.085858585858585, "d": 26.375598086124402, "k5": 22.476076555023923, "d5": 27.265967107439394}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 685.0, "high": 700.0, "low": 625.0, "close": 630.0, "volume": 126090800, "sessions": 3, "raw_k": 2.380952380952381, "k": 9.379509379509381, "d": 19.87734487734488, "k5": 19.794372294372295, "d5": 26.30856399530993}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 630.0, "high": 645.0, "low": 555.0, "close": 560.0, "volume": 92623500, "sessions": 4, "raw_k": 1.7857142857142858, "k": 4.41919191919192, "d": 11.628186628186628, "k5": 13.484848484848484, "d5": 23.23592278794237}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 555.0, "high": 615.0, "low": 520.0, "close": 610.0, "volume": 78628000, "sessions": 5, "raw_k": 28.571428571428573, "k": 10.912698412698413, "d": 8.237133237133238, "k5": 11.6991341991342, "d5": 19.1224652540442}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 610.0, "high": 635.0, "low": 555.0, "close": 555.0, "volume": 119803300, "sessions": 4, "raw_k": 11.11111111111111, "k": 13.822751322751323, "d": 9.718213884880551, "k5": 10.588023088023089, "d5": 15.608490924280398}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 565.0, "high": 590.0, "low": 555.0, "close": 555.0, "volume": 69270300, "sessions": 5, "raw_k": 11.11111111111111, "k": 16.931216931216934, "d": 13.888888888888891, "k5": 10.992063492063492, "d5": 13.311688311688311}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 560.0, "high": 580.0, "low": 530.0, "close": 570.0, "volume": 81994300, "sessions": 5, "raw_k": 15.873015873015873, "k": 12.698412698412698, "d": 14.484126984126986, "k5": 13.69047619047619, "d5": 12.09090909090909}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 570.0, "high": 585.0, "low": 545.0, "close": 555.0, "volume": 62214600, "sessions": 5, "raw_k": 13.20754716981132, "k": 13.397224717979435, "d": 14.342284782536355, "k5": 15.974842767295598, "d5": 12.588907947398514}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 555.0, "high": 585.0, "low": 540.0, "close": 575.0, "volume": 76979800, "sessions": 5, "raw_k": 22.448979591836736, "k": 17.176514211554643, "d": 14.424050542648926, "k5": 14.75035297137723, "d5": 13.19915170184712}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 575.0, "high": 615.0, "low": 575.0, "close": 575.0, "volume": 81294700, "sessions": 5, "raw_k": 25.58139534883721, "k": 20.41264070349509, "d": 16.99545987767639, "k5": 17.644409818922448, "d5": 14.610429048026992}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 575.0, "high": 590.0, "low": 555.0, "close": 570.0, "volume": 51037100, "sessions": 5, "raw_k": 27.77777777777778, "k": 25.26938423948391, "d": 20.95284638484455, "k5": 20.977743152255783, "d5": 16.60756498006545}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 570.0, "high": 610.0, "low": 565.0, "close": 600.0, "volume": 87842800, "sessions": 5, "raw_k": 64.0, "k": 39.11972437553833, "d": 28.267249772839108, "k5": 30.60313997765261, "d5": 19.990097737500733}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 605.0, "high": 610.0, "low": 580.0, "close": 595.0, "volume": 39221600, "sessions": 5, "raw_k": 65.21739130434783, "k": 52.331723027375205, "d": 38.90694388079915, "k5": 41.00510880455991, "d5": 24.996150944953595}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 595.0, "high": 705.0, "low": 590.0, "close": 635.0, "volume": 220947500, "sessions": 4, "raw_k": 60.0, "k": 63.07246376811594, "d": 51.50797039034316, "k5": 48.51531288619256, "d5": 31.749142927916658}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 625.0, "high": 660.0, "low": 620.0, "close": 640.0, "volume": 77196300, "sessions": 4, "raw_k": 62.857142857142854, "k": 62.69151138716356, "d": 59.365232727551565, "k5": 55.97046238785369, "d5": 39.414353441702914}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 650.0, "high": 680.0, "low": 630.0, "close": 670.0, "volume": 135001600, "sessions": 5, "raw_k": 80.0, "k": 67.61904761904762, "d": 64.46100759144237, "k5": 66.41490683229814, "d5": 48.50178617771138}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 670.0, "high": 680.0, "low": 625.0, "close": 645.0, "volume": 69522000, "sessions": 5, "raw_k": 63.63636363636363, "k": 68.83116883116882, "d": 66.38057594579334, "k5": 66.34217955957087, "d5": 55.649594094095036}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 645.0, "high": 655.0, "low": 605.0, "close": 605.0, "volume": 225703000, "sessions": 5, "raw_k": 39.39393939393939, "k": 61.01010101010101, "d": 65.82010582010582, "k5": 61.17748917748918, "d5": 59.68407016868089}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 615.0, "high": 620.0, "low": 560.0, "close": 560.0, "volume": 204357300, "sessions": 5, "raw_k": 3.3333333333333335, "k": 35.45454545454545, "d": 55.0986050986051, "k5": 49.84415584415584, "d5": 59.94983876027354}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 560.0, "high": 565.0, "low": 530.0, "close": 535.0, "volume": 163017200, "sessions": 5, "raw_k": 2.857142857142857, "k": 15.194805194805193, "d": 37.21981721981722, "k5": 37.84415584415584, "d5": 56.32457745153397}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 535.0, "high": 555.0, "low": 525.0, "close": 540.0, "volume": 191876200, "sessions": 5, "raw_k": 8.333333333333334, "k": 4.841269841269842, "d": 18.496873496873494, "k5": 23.51082251082251, "d5": 47.743760587238846}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 540.0, "high": 565.0, "low": 468.0, "close": 468.0, "volume": 219329100, "sessions": 5, "raw_k": 0.0, "k": 3.7301587301587307, "d": 7.922077922077921, "k5": 10.783549783549784, "d5": 36.63203463203463}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 436.0, "high": 510.0, "low": 436.0, "close": 505.0, "volume": 138690400, "sessions": 5, "raw_k": 25.650557620817843, "k": 11.327963651383726, "d": 6.633130740937433, "k5": 8.034873428925474, "d5": 26.00351148232189}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 500.0, "high": 520.0, "low": 478.0, "close": 484.0, "volume": 78573700, "sessions": 5, "raw_k": 19.672131147540984, "k": 15.107562922786277, "d": 10.055228434776245, "k5": 11.302632991767004, "d5": 18.295206911844122}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 484.0, "high": 498.0, "low": 448.0, "close": 456.0, "volume": 37271800, "sessions": 3, "raw_k": 8.19672131147541, "k": 17.839803359944746, "d": 14.758443311371584, "k5": 12.370548682633515, "d5": 13.200485479539656}], "weekly_count": 104, "k": 17.839803359944746, "d": 14.758443311371584, "price": 456.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:40+07:00", "quote_age_seconds": 621.3688879013062, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 15.107562922786277, "previous_d": 10.055228434776245, "cross_provisional": true, "market_cap_idr": 10205737484375, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "BSIM", "name": "PT Bank Sinarmas Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BSIM.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BSIM.JK/history/", "fetched_at": "2026-11-04T05:02:01.851936+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BSIM.json.gz", "sha256": "341a915278b2b1e2128f50a6758c0dbca350425ca76148ad09ff7008c54ca7a9", "k5": 17.216538789428814, "d5": 29.168174714440767, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 900.0, "high": 925.0, "low": 875.0, "close": 915.0, "volume": 149400, "sessions": 5, "raw_k": 28.78787878787879, "k": 19.318181818181817, "d": 14.897139403491835, "k5": 15.442995580373353, "d5": 11.643999630114468}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 915.0, "high": 915.0, "low": 870.0, "close": 890.0, "volume": 161800, "sessions": 5, "raw_k": 24.137931034482758, "k": 22.850269940787182, "d": 18.8692183710889, "k5": 19.248683977050923, "d5": 12.994707020443917}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 895.0, "high": 905.0, "low": 850.0, "close": 860.0, "volume": 57300, "sessions": 4, "raw_k": 13.793103448275861, "k": 22.239637756879137, "d": 21.46936317194938, "k5": 19.177115987460816, "d5": 14.694792806736018}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 865.0, "high": 970.0, "low": 855.0, "close": 870.0, "volume": 217300, "sessions": 5, "raw_k": 17.24137931034483, "k": 18.39080459770115, "d": 21.160237431789156, "k5": 19.917058516196448, "d5": 16.90930854021669}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 870.0, "high": 875.0, "low": 765.0, "close": 840.0, "volume": 259300, "sessions": 3, "raw_k": 21.73913043478261, "k": 17.5912043978011, "d": 19.40721558412713, "k5": 21.13988460315297, "d5": 18.985147732846904}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 840.0, "high": 845.0, "low": 785.0, "close": 790.0, "volume": 197800, "sessions": 5, "raw_k": 10.0, "k": 16.326836581709145, "d": 17.436281859070466, "k5": 17.38230884557721, "d5": 19.373010385887675}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 795.0, "high": 810.0, "low": 770.0, "close": 805.0, "volume": 55900, "sessions": 3, "raw_k": 16.0, "k": 15.91304347826087, "d": 16.610361485923704, "k5": 15.754722638680658, "d5": 18.674218118213624}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 805.0, "high": 855.0, "low": 740.0, "close": 745.0, "volume": 184700, "sessions": 4, "raw_k": 2.1739130434782608, "k": 9.391304347826088, "d": 13.877061469265366, "k5": 13.43088455772114, "d5": 17.524971832265685}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 740.0, "high": 785.0, "low": 635.0, "close": 730.0, "volume": 313500, "sessions": 5, "raw_k": 28.35820895522388, "k": 15.510707332900713, "d": 13.605018386329222, "k5": 15.654250486696949, "d5": 16.672410226365788}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 735.0, "high": 800.0, "low": 705.0, "close": 705.0, "volume": 134100, "sessions": 4, "raw_k": 20.895522388059703, "k": 17.142548128920613, "d": 14.01485326988247, "k5": 15.485528877352369, "d5": 15.541539081205665}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 705.0, "high": 735.0, "low": 680.0, "close": 705.0, "volume": 108400, "sessions": 5, "raw_k": 20.895522388059703, "k": 23.38308457711443, "d": 18.678780012978585, "k5": 17.66463335496431, "d5": 15.598003983083084}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 710.0, "high": 755.0, "low": 690.0, "close": 700.0, "volume": 113200, "sessions": 5, "raw_k": 19.402985074626866, "k": 20.39800995024876, "d": 20.307880885427934, "k5": 18.345230369889684, "d5": 16.11610552932489}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 695.0, "high": 725.0, "low": 635.0, "close": 690.0, "volume": 166400, "sessions": 5, "raw_k": 16.417910447761194, "k": 18.90547263681592, "d": 20.895522388059703, "k5": 21.19402985074627, "d5": 17.668734587929915}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 690.0, "high": 720.0, "low": 650.0, "close": 680.0, "volume": 193800, "sessions": 5, "raw_k": 18.75, "k": 18.190298507462686, "d": 19.16459369817579, "k5": 19.27238805970149, "d5": 18.392362102530825}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 680.0, "high": 740.0, "low": 680.0, "close": 690.0, "volume": 242500, "sessions": 5, "raw_k": 25.0, "k": 20.05597014925373, "d": 19.050580431177448, "k5": 20.09328358208955, "d5": 19.31391304347826}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 710.0, "high": 725.0, "low": 685.0, "close": 710.0, "volume": 64800, "sessions": 5, "raw_k": 34.09090909090909, "k": 25.9469696969697, "d": 21.39774611789537, "k5": 22.73236092265943, "d5": 20.327458557017287}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 690.0, "high": 715.0, "low": 685.0, "close": 705.0, "volume": 66200, "sessions": 5, "raw_k": 31.818181818181817, "k": 30.3030303030303, "d": 25.43532338308458, "k5": 25.21540027137042, "d5": 21.701492537313435}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 715.0, "high": 715.0, "low": 685.0, "close": 700.0, "volume": 90300, "sessions": 5, "raw_k": 39.39393939393939, "k": 35.1010101010101, "d": 30.450336700336702, "k5": 29.810606060606062, "d5": 23.42480777928539}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 700.0, "high": 720.0, "low": 695.0, "close": 705.0, "volume": 130300, "sessions": 4, "raw_k": 42.42424242424242, "k": 37.878787878787875, "d": 34.427609427609426, "k5": 34.54545454545455, "d5": 26.479421076436}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 720.0, "high": 740.0, "low": 695.0, "close": 705.0, "volume": 181300, "sessions": 4, "raw_k": 58.333333333333336, "k": 46.717171717171716, "d": 39.898989898989896, "k5": 41.21212121212121, "d5": 30.70318860244233}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 725.0, "high": 1375.0, "low": 700.0, "close": 1185.0, "volume": 9036700, "sessions": 5, "raw_k": 74.32432432432432, "k": 58.36063336063336, "d": 47.65219765219765, "k5": 49.25880425880426, "d5": 36.0084772696713}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1170.0, "high": 1350.0, "low": 1060.0, "close": 1100.0, "volume": 4692700, "sessions": 5, "raw_k": 62.83783783783784, "k": 65.16516516516516, "d": 56.74765674765675, "k5": 55.462735462735466, "d5": 42.05794430794431}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1100.0, "high": 1240.0, "low": 970.0, "close": 1020.0, "volume": 1684400, "sessions": 5, "raw_k": 51.03448275862069, "k": 62.73221497359429, "d": 62.0860044997976, "k5": 57.790844135671726, "d5": 47.653991922957445}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1020.0, "high": 1020.0, "low": 900.0, "close": 940.0, "volume": 394900, "sessions": 5, "raw_k": 37.410071942446045, "k": 50.42746417963485, "d": 59.4416147727981, "k5": 56.788010039312454, "d5": 52.10250302172902}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 955.0, "high": 975.0, "low": 895.0, "close": 920.0, "volume": 355300, "sessions": 5, "raw_k": 34.05797101449275, "k": 40.834175238519826, "d": 51.33128479724966, "k5": 51.93293757554433, "d5": 54.24666629441365}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 920.0, "high": 1085.0, "low": 915.0, "close": 945.0, "volume": 622600, "sessions": 5, "raw_k": 37.68115942028985, "k": 36.383067459076216, "d": 42.54823562574364, "k5": 44.604304594737435, "d5": 53.315766361600275}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 945.0, "high": 990.0, "low": 745.0, "close": 745.0, "volume": 258200, "sessions": 5, "raw_k": 8.695652173913043, "k": 26.811594202898547, "d": 34.676278966831525, "k5": 33.77586746195247, "d5": 48.978392761443686}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 740.0, "high": 1100.0, "low": 695.0, "close": 840.0, "volume": 2924700, "sessions": 5, "raw_k": 21.323529411764707, "k": 22.566780335322534, "d": 28.587147332432433, "k5": 27.83367679258128, "d5": 42.986959292825595}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 845.0, "high": 870.0, "low": 750.0, "close": 765.0, "volume": 374600, "sessions": 5, "raw_k": 10.294117647058824, "k": 13.437766410912191, "d": 20.93871364971109, "k5": 22.410485933503836, "d5": 36.11145447166387}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 765.0, "high": 810.0, "low": 715.0, "close": 750.0, "volume": 85200, "sessions": 3, "raw_k": 8.088235294117647, "k": 13.235294117647058, "d": 16.413280287960593, "k5": 17.216538789428814, "d5": 29.168174714440767}], "weekly_count": 104, "k": 13.235294117647058, "d": 16.413280287960593, "price": 750.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:34:33+07:00", "quote_age_seconds": 1648.8558700084686, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 13.437766410912191, "previous_d": 20.93871364971109, "cross_provisional": true, "market_cap_idr": 15280025634766, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BSML", "name": "PT Bintang Samudera Mandiri Lines Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 773394039795, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BSSR", "name": "PT Baramulti Suksessarana Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BSSR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BSSR.JK/history/", "fetched_at": "2026-11-04T05:02:02.052917+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BSSR.json.gz", "sha256": "bd7f7f24987eedc84edade7295d4b213eef324d4083b53726f96788d3b052064", "k5": 63.22456236763368, "d5": 73.82701736924733, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 4030.0, "high": 4060.0, "low": 4000.0, "close": 4030.0, "volume": 1779600, "sessions": 5, "raw_k": 57.142857142857146, "k": 66.3656267104543, "d": 74.4092646391497, "k5": 71.65698286387942, "d5": 70.906993389752}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 4030.0, "high": 4050.0, "low": 4000.0, "close": 4020.0, "volume": 1737300, "sessions": 5, "raw_k": 50.0, "k": 55.254515599343186, "d": 65.88061789211214, "k5": 67.04159824849481, "d5": 71.8537745779125}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 4020.0, "high": 4030.0, "low": 3980.0, "close": 3980.0, "volume": 1575100, "sessions": 4, "raw_k": 32.0, "k": 46.38095238095238, "d": 56.000364896916615, "k5": 56.21937602627257, "d5": 69.03782072333797}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 3980.0, "high": 4030.0, "low": 3980.0, "close": 4010.0, "volume": 1578700, "sessions": 5, "raw_k": 44.0, "k": 42.0, "d": 47.87848932676519, "k5": 48.35270935960591, "d5": 63.315200202096754}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 4010.0, "high": 4010.0, "low": 3980.0, "close": 4000.0, "volume": 1101100, "sessions": 3, "raw_k": 37.5, "k": 37.833333333333336, "d": 42.07142857142858, "k5": 44.128571428571426, "d5": 57.47984758536482}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 4000.0, "high": 4020.0, "low": 3850.0, "close": 3960.0, "volume": 3273800, "sessions": 5, "raw_k": 36.666666666666664, "k": 39.388888888888886, "d": 39.74074074074074, "k5": 40.03333333333333, "d5": 51.15511767925561}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 3960.0, "high": 3990.0, "low": 3930.0, "close": 3960.0, "volume": 872200, "sessions": 3, "raw_k": 36.666666666666664, "k": 36.94444444444444, "d": 38.05555555555555, "k5": 37.36666666666666, "d5": 45.22013136288998}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 3970.0, "high": 4000.0, "low": 3870.0, "close": 3890.0, "volume": 1895000, "sessions": 4, "raw_k": 13.793103448275861, "k": 29.04214559386973, "d": 35.12515964240102, "k5": 33.725287356321836, "d5": 40.721313628899836}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 3890.0, "high": 4050.0, "low": 3830.0, "close": 4040.0, "volume": 2910100, "sessions": 5, "raw_k": 80.76923076923077, "k": 43.74300029472443, "d": 36.576530111012865, "k5": 41.07913351016799, "d5": 39.26659845901225}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 4050.0, "high": 4480.0, "low": 4050.0, "close": 4450.0, "volume": 10325900, "sessions": 4, "raw_k": 95.38461538461539, "k": 63.31564986737401, "d": 45.36693191865606, "k5": 52.65605658709107, "d5": 40.97209549071618}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 4460.0, "high": 4570.0, "low": 3950.0, "close": 4000.0, "volume": 16024700, "sessions": 5, "raw_k": 22.972972972972972, "k": 66.37560637560638, "d": 57.811418845901606, "k5": 49.91731784835233, "d5": 42.94889239371998}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 4000.0, "high": 4040.0, "low": 3930.0, "close": 4030.0, "volume": 3522700, "sessions": 5, "raw_k": 27.027027027027028, "k": 48.46153846153846, "d": 59.38426490150628, "k5": 47.98938992042441, "d5": 45.07343704447153}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 4030.0, "high": 4200.0, "low": 4010.0, "close": 4160.0, "volume": 3113500, "sessions": 5, "raw_k": 44.5945945945946, "k": 31.53153153153153, "d": 48.78955878955879, "k5": 54.14968814968815, "d5": 49.15831720314479}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 4160.0, "high": 4340.0, "low": 4160.0, "close": 4250.0, "volume": 4944200, "sessions": 5, "raw_k": 56.75675675675676, "k": 42.792792792792795, "d": 40.92862092862093, "k5": 49.34719334719335, "d5": 50.81192917054987}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 4250.0, "high": 4320.0, "low": 4250.0, "close": 4270.0, "volume": 4549800, "sessions": 5, "raw_k": 59.45945945945946, "k": 53.6036036036036, "d": 42.64264264264264, "k5": 42.16216216216216, "d5": 48.71315028556408}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 4270.0, "high": 4320.0, "low": 4200.0, "close": 4300.0, "volume": 2609200, "sessions": 5, "raw_k": 63.513513513513516, "k": 59.90990990990991, "d": 52.1021021021021, "k5": 50.270270270270274, "d5": 48.78374076994767}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 4310.0, "high": 4340.0, "low": 4300.0, "close": 4330.0, "volume": 3277900, "sessions": 5, "raw_k": 67.56756756756756, "k": 63.513513513513516, "d": 59.00900900900901, "k5": 58.37837837837837, "d5": 50.861538461538466}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 4330.0, "high": 4360.0, "low": 4300.0, "close": 4360.0, "volume": 2898900, "sessions": 5, "raw_k": 71.62162162162163, "k": 67.56756756756756, "d": 63.66366366366367, "k5": 63.78378378378378, "d5": 52.788357588357584}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 4360.0, "high": 4480.0, "low": 4360.0, "close": 4470.0, "volume": 3608100, "sessions": 4, "raw_k": 84.375, "k": 74.5213963963964, "d": 68.53415915915916, "k5": 69.30743243243244, "d5": 56.7804054054054}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 4470.0, "high": 4550.0, "low": 4440.0, "close": 4540.0, "volume": 4025800, "sessions": 4, "raw_k": 95.3125, "k": 83.7697072072072, "d": 75.28622372372372, "k5": 76.47804054054055, "d5": 63.64358108108108}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 4550.0, "high": 5000.0, "low": 4550.0, "close": 4930.0, "volume": 11316300, "sessions": 5, "raw_k": 93.45794392523365, "k": 91.04848130841121, "d": 83.1131949706716, "k5": 82.46692662288457, "d5": 70.08291235160394}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 4930.0, "high": 5025.0, "low": 4810.0, "close": 4930.0, "volume": 7462400, "sessions": 5, "raw_k": 90.64039408866995, "k": 93.13694600463452, "d": 89.31837817341766, "k5": 87.08149192710505, "d5": 75.82353506134928}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 4930.0, "high": 4990.0, "low": 4870.0, "close": 4960.0, "volume": 4526300, "sessions": 5, "raw_k": 92.48554913294798, "k": 92.19462904895052, "d": 92.12668545399875, "k5": 91.25427742937032, "d5": 81.31763379046659}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 4970.0, "high": 5500.0, "low": 4910.0, "close": 5375.0, "volume": 21016100, "sessions": 5, "raw_k": 90.38461538461539, "k": 91.17018620207777, "d": 92.1672537518876, "k5": 92.4562005062934, "d5": 85.94738740523879}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 5400.0, "high": 5475.0, "low": 4900.0, "close": 5250.0, "volume": 19158800, "sessions": 5, "raw_k": 80.76923076923077, "k": 87.87979842893138, "d": 90.41487122665323, "k5": 89.54754666013955, "d5": 88.56128862915857}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 5225.0, "high": 5250.0, "low": 5025.0, "close": 5150.0, "volume": 6735000, "sessions": 5, "raw_k": 70.83333333333333, "k": 80.66239316239317, "d": 86.57079259780078, "k5": 85.02262454175948, "d5": 89.07242821293356}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 5175.0, "high": 5275.0, "low": 4470.0, "close": 4940.0, "volume": 11485100, "sessions": 5, "raw_k": 53.333333333333336, "k": 68.3119658119658, "d": 78.95138580109678, "k5": 77.56121239069216, "d5": 87.16837230565099}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 4930.0, "high": 5250.0, "low": 4700.0, "close": 5225.0, "volume": 11412900, "sessions": 5, "raw_k": 75.87719298245614, "k": 66.6812865497076, "d": 71.88521517468887, "k5": 74.2395411605938, "d5": 83.76542505189568}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 5225.0, "high": 5250.0, "low": 4970.0, "close": 5125.0, "volume": 5893800, "sessions": 5, "raw_k": 64.62264150943396, "k": 64.61105594174114, "d": 66.53476943447151, "k5": 69.0871463855575, "d5": 79.09161422774851}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 5150.0, "high": 5175.0, "low": 4970.0, "close": 5000.0, "volume": 2946600, "sessions": 3, "raw_k": 51.45631067961165, "k": 63.98538172383392, "d": 65.09257473842756, "k5": 63.22456236763368, "d5": 73.82701736924733}], "weekly_count": 104, "k": 63.98538172383392, "d": 65.09257473842756, "price": 5000.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:54+07:00", "quote_age_seconds": 608.0588109493256, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 64.61105594174114, "previous_d": 66.53476943447151, "cross_provisional": true, "market_cap_idr": 13344150000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BSWD", "name": "PT Bank of India Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BSWD.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BSWD.JK/history/", "fetched_at": "2026-11-04T05:02:02.273897+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BSWD.json.gz", "sha256": "fd4e9002988a3ac3063b486b4626a06adc7b1deb7204758826381d58cb989791", "k5": 98.20437797396322, "d5": 99.1170846016929, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1350.0, "high": 1350.0, "low": 1350.0, "close": 1350.0, "volume": 0, "sessions": 5, "raw_k": 100.0, "k": 100.0, "d": 100.0, "k5": 100.0, "d5": 100.0}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1350.0, "high": 1350.0, "low": 1350.0, "close": 1350.0, "volume": 0, "sessions": 5, "raw_k": 100.0, "k": 100.0, "d": 100.0, "k5": 100.0, "d5": 100.0}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1350.0, "high": 1350.0, "low": 1350.0, "close": 1350.0, "volume": 0, "sessions": 4, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1350.0, "high": 1350.0, "low": 1350.0, "close": 1350.0, "volume": 0, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1350.0, "high": 1425.0, "low": 1350.0, "close": 1425.0, "volume": 300, "sessions": 3, "raw_k": 100.0, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1425.0, "high": 1430.0, "low": 1425.0, "close": 1425.0, "volume": 1800, "sessions": 5, "raw_k": 93.75, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1425.0, "high": 1425.0, "low": 1400.0, "close": 1400.0, "volume": 400, "sessions": 3, "raw_k": 62.5, "k": 85.41666666666667, "d": null, "k5": null, "d5": null}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1400.0, "high": 1400.0, "low": 1400.0, "close": 1400.0, "volume": 0, "sessions": 4, "raw_k": 62.5, "k": 72.91666666666667, "d": null, "k5": null, "d5": null}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1400.0, "high": 1400.0, "low": 1400.0, "close": 1400.0, "volume": 0, "sessions": 5, "raw_k": 62.5, "k": 62.5, "d": 73.61111111111111, "k5": 76.25, "d5": null}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1380.0, "high": 1380.0, "low": 1380.0, "close": 1380.0, "volume": 100, "sessions": 4, "raw_k": 37.5, "k": 54.166666666666664, "d": 63.19444444444445, "k5": 63.75, "d5": null}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1380.0, "high": 1380.0, "low": 1380.0, "close": 1380.0, "volume": 0, "sessions": 5, "raw_k": 37.5, "k": 45.833333333333336, "d": 54.166666666666664, "k5": 52.5, "d5": null}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1380.0, "high": 1380.0, "low": 1360.0, "close": 1360.0, "volume": 2400, "sessions": 5, "raw_k": 12.5, "k": 29.166666666666668, "d": 43.05555555555555, "k5": 42.5, "d5": null}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1360.0, "high": 1360.0, "low": 1360.0, "close": 1360.0, "volume": 100, "sessions": 5, "raw_k": 12.5, "k": 20.833333333333332, "d": 31.944444444444446, "k5": 32.5, "d5": 53.5}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1360.0, "high": 1360.0, "low": 1250.0, "close": 1250.0, "volume": 600, "sessions": 5, "raw_k": 0.0, "k": 8.333333333333334, "d": 19.444444444444446, "k5": 20.0, "d5": 42.25}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1250.0, "high": 1250.0, "low": 1250.0, "close": 1250.0, "volume": 0, "sessions": 5, "raw_k": 0.0, "k": 4.166666666666667, "d": 11.111111111111112, "k5": 12.5, "d5": 32.0}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1250.0, "high": 1250.0, "low": 1125.0, "close": 1125.0, "volume": 100, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 4.166666666666667, "k5": 5.0, "d5": 22.5}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1125.0, "high": 1125.0, "low": 1125.0, "close": 1125.0, "volume": 200, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 1.388888888888889, "k5": 2.5, "d5": 14.5}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1125.0, "high": 1125.0, "low": 1125.0, "close": 1125.0, "volume": 200, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 8.0}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1125.0, "high": 1490.0, "low": 1125.0, "close": 1490.0, "volume": 2100, "sessions": 4, "raw_k": 100.0, "k": 33.333333333333336, "d": 11.111111111111112, "k5": 20.0, "d5": 8.0}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1490.0, "high": 1500.0, "low": 1490.0, "close": 1500.0, "volume": 800, "sessions": 4, "raw_k": 100.0, "k": 66.66666666666667, "d": 33.333333333333336, "k5": 40.0, "d5": 13.5}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1500.0, "high": 1500.0, "low": 1500.0, "close": 1500.0, "volume": 0, "sessions": 5, "raw_k": 100.0, "k": 100.0, "d": 66.66666666666667, "k5": 60.0, "d5": 24.5}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1500.0, "high": 1500.0, "low": 1500.0, "close": 1500.0, "volume": 100, "sessions": 5, "raw_k": 100.0, "k": 100.0, "d": 88.8888888888889, "k5": 80.0, "d5": 40.0}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1500.0, "high": 1500.0, "low": 1500.0, "close": 1500.0, "volume": 0, "sessions": 5, "raw_k": 100.0, "k": 100.0, "d": 100.0, "k5": 100.0, "d5": 60.0}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1500.0, "high": 1500.0, "low": 1485.0, "close": 1485.0, "volume": 100, "sessions": 5, "raw_k": 96.0, "k": 98.66666666666667, "d": 99.55555555555556, "k5": 99.2, "d5": 75.84}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1635.0, "high": 3600.0, "low": 1635.0, "close": 3600.0, "volume": 107800, "sessions": 5, "raw_k": 100.0, "k": 98.66666666666667, "d": 99.11111111111113, "k5": 99.2, "d5": 87.67999999999999}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 3600.0, "high": 3600.0, "low": 3600.0, "close": 3600.0, "volume": 0, "sessions": 5, "raw_k": 100.0, "k": 98.66666666666667, "d": 98.66666666666667, "k5": 99.2, "d5": 95.52000000000001}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 3600.0, "high": 5625.0, "low": 3600.0, "close": 5625.0, "volume": 99200, "sessions": 5, "raw_k": 100.0, "k": 100.0, "d": 99.11111111111113, "k5": 99.2, "d5": 99.36}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 5675.0, "high": 8100.0, "low": 5675.0, "close": 8075.0, "volume": 158500, "sessions": 5, "raw_k": 99.6415770609319, "k": 99.88052568697731, "d": 99.515730784548, "k5": 99.12831541218638, "d5": 99.18566308243729}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 8075.0, "high": 8075.0, "low": 8075.0, "close": 8075.0, "volume": 0, "sessions": 5, "raw_k": 99.62207105064248, "k": 99.75454937052478, "d": 99.8783583525007, "k5": 99.85272962231487, "d5": 99.31620900690025}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 8075.0, "high": 9675.0, "low": 8075.0, "close": 9000.0, "volume": 231900, "sessions": 3, "raw_k": 91.75824175824175, "k": 97.00729662327204, "d": 98.88079056025805, "k5": 98.20437797396322, "d5": 99.1170846016929}], "weekly_count": 104, "k": 97.00729662327204, "d": 98.88079056025805, "price": 9000.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_TRADES", "reason": "Ada minggu tanpa volume perdagangan dalam 18 minggu terakhir.", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:43:36+07:00", "quote_age_seconds": 1106.277545928955, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UNAVAILABLE", "previous_k": 99.75454937052478, "previous_d": 99.8783583525007, "cross_provisional": true, "market_cap_idr": 29489724542236, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BTEK", "name": "PT Bumi Teknokultura Unggul Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 509052457031, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BTEL", "name": "BAKRIE TELECOM Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BTON", "name": "PT Betonjaya Manunggal Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 246240000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BTPN", "name": "PT Bank SMBC Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BTPN.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BTPN.JK/history/", "fetched_at": "2026-11-04T05:02:02.557985+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BTPN.json.gz", "sha256": "f15f3125c406c726488e73effa5669a93de7584e8967c0cfef990524a81fa551", "k5": 65.01960784313725, "d5": 62.847539015606245, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2000.0, "high": 2070.0, "low": 1965.0, "close": 1985.0, "volume": 235100, "sessions": 5, "raw_k": 24.074074074074073, "k": 20.673500881834215, "d": 15.657875398372473, "k5": 15.561995265942633, "d5": 13.99676723169932}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1985.0, "high": 2530.0, "low": 1900.0, "close": 2110.0, "volume": 2307600, "sessions": 5, "raw_k": 33.333333333333336, "k": 28.659611992945326, "d": 22.415026764441972, "k5": 22.228661932609302, "d5": 14.184435102092149}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2050.0, "high": 2120.0, "low": 1900.0, "close": 1955.0, "volume": 636200, "sessions": 4, "raw_k": 8.73015873015873, "k": 22.045855379188712, "d": 23.792989417989418, "k5": 20.816798941798943, "d5": 15.26460303985771}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1965.0, "high": 2110.0, "low": 1935.0, "close": 2100.0, "volume": 788700, "sessions": 5, "raw_k": 31.746031746031747, "k": 24.603174603174605, "d": 25.102880658436217, "k5": 25.29100529100529, "d5": 18.9291283764968}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2120.0, "high": 2340.0, "low": 2100.0, "close": 2270.0, "volume": 497500, "sessions": 3, "raw_k": 58.73015873015873, "k": 33.06878306878307, "d": 26.572604350382125, "k5": 31.322751322751323, "d5": 23.0442425508215}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2290.0, "high": 2460.0, "low": 2160.0, "close": 2380.0, "volume": 1415200, "sessions": 5, "raw_k": 76.19047619047619, "k": 55.55555555555555, "d": 37.742504409171076, "k5": 41.74603174603175, "d5": 28.281049846839323}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2400.0, "high": 2500.0, "low": 2200.0, "close": 2340.0, "volume": 620900, "sessions": 3, "raw_k": 69.84126984126983, "k": 68.25396825396825, "d": 52.29276895943563, "k5": 49.04761904761905, "d5": 33.64484126984127}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2300.0, "high": 2360.0, "low": 2100.0, "close": 2160.0, "volume": 169400, "sessions": 4, "raw_k": 41.26984126984127, "k": 62.43386243386243, "d": 62.08112874779541, "k5": 55.55555555555556, "d5": 40.592592592592595}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2160.0, "high": 2190.0, "low": 1900.0, "close": 2140.0, "volume": 364900, "sessions": 5, "raw_k": 38.095238095238095, "k": 49.73544973544974, "d": 60.14109347442681, "k5": 56.82539682539682, "d5": 46.8994708994709}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2120.0, "high": 2170.0, "low": 2070.0, "close": 2130.0, "volume": 36300, "sessions": 4, "raw_k": 36.507936507936506, "k": 38.62433862433863, "d": 50.26455026455026, "k5": 52.38095238095239, "d5": 51.111111111111114}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2130.0, "high": 2130.0, "low": 2050.0, "close": 2090.0, "volume": 18700, "sessions": 5, "raw_k": 30.158730158730158, "k": 34.92063492063492, "d": 41.09347442680777, "k5": 43.17460317460318, "d5": 51.3968253968254}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2090.0, "high": 2160.0, "low": 2080.0, "close": 2140.0, "volume": 30500, "sessions": 5, "raw_k": 40.0, "k": 35.55555555555555, "d": 36.366843033509696, "k5": 37.2063492063492, "d5": 49.028571428571425}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2140.0, "high": 2220.0, "low": 2100.0, "close": 2170.0, "volume": 42600, "sessions": 5, "raw_k": 45.0, "k": 38.386243386243386, "d": 36.28747795414461, "k5": 37.95238095238095, "d5": 45.507936507936506}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2180.0, "high": 2260.0, "low": 2110.0, "close": 2240.0, "volume": 54300, "sessions": 5, "raw_k": 56.666666666666664, "k": 47.22222222222222, "d": 40.38800705467372, "k5": 41.666666666666664, "d5": 42.476190476190474}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2240.0, "high": 2280.0, "low": 2180.0, "close": 2250.0, "volume": 70100, "sessions": 5, "raw_k": 58.333333333333336, "k": 53.333333333333336, "d": 46.313932980599645, "k5": 46.03174603174603, "d5": 41.2063492063492}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2250.0, "high": 2250.0, "low": 2100.0, "close": 2190.0, "volume": 86500, "sessions": 5, "raw_k": 48.333333333333336, "k": 54.44444444444445, "d": 51.666666666666664, "k5": 49.66666666666667, "d5": 42.50476190476191}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2220.0, "high": 2220.0, "low": 2140.0, "close": 2160.0, "volume": 61300, "sessions": 5, "raw_k": 56.52173913043478, "k": 54.39613526570048, "d": 54.05797101449275, "k5": 52.971014492753625, "d5": 45.65769496204278}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2150.0, "high": 2170.0, "low": 2100.0, "close": 2130.0, "volume": 64400, "sessions": 5, "raw_k": 60.526315789473685, "k": 55.12712941774726, "d": 54.65590304263073, "k5": 56.076277650648365, "d5": 49.28247430169627}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2160.0, "high": 2260.0, "low": 2100.0, "close": 2200.0, "volume": 316500, "sessions": 4, "raw_k": 65.21739130434783, "k": 60.755148741418765, "d": 56.759471141622164, "k5": 57.78642257818459, "d5": 52.50642548399985}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2180.0, "high": 2250.0, "low": 2150.0, "close": 2240.0, "volume": 33100, "sessions": 4, "raw_k": 82.6086956521739, "k": 69.45080091533181, "d": 61.777693024832615, "k5": 62.6414950419527, "d5": 55.828375286041194}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2150.0, "high": 2590.0, "low": 2150.0, "close": 2470.0, "volume": 533100, "sessions": 5, "raw_k": 76.47058823529412, "k": 74.76555839727195, "d": 68.32383601800751, "k5": 68.26894602234486, "d5": 59.54883115717682}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2410.0, "high": 2470.0, "low": 2350.0, "close": 2350.0, "volume": 80800, "sessions": 5, "raw_k": 51.02040816326531, "k": 70.03323068357777, "d": 71.41652999872717, "k5": 67.16867982891097, "d5": 62.38836422440829}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2380.0, "high": 2470.0, "low": 2280.0, "close": 2340.0, "volume": 49200, "sessions": 5, "raw_k": 48.97959183673469, "k": 58.8235294117647, "d": 67.8741061642048, "k5": 64.85933503836317, "d5": 64.14497570195127}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2340.0, "high": 2410.0, "low": 2230.0, "close": 2340.0, "volume": 96600, "sessions": 5, "raw_k": 48.97959183673469, "k": 49.65986394557823, "d": 59.505541346973565, "k5": 61.61177514484054, "d5": 64.91004621528245}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2350.0, "high": 2440.0, "low": 2300.0, "close": 2430.0, "volume": 176200, "sessions": 5, "raw_k": 67.34693877551021, "k": 55.10204081632653, "d": 54.52847805788982, "k5": 58.5594237695078, "d5": 64.09363196079347}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2600.0, "high": 2600.0, "low": 2390.0, "close": 2500.0, "volume": 266600, "sessions": 5, "raw_k": 80.0, "k": 65.4421768707483, "d": 56.734693877551024, "k5": 59.265306122448976, "d5": 62.29290398081429}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2410.0, "high": 2480.0, "low": 2090.0, "close": 2400.0, "volume": 113800, "sessions": 5, "raw_k": 60.78431372549019, "k": 69.37708416700013, "d": 63.30710061802498, "k5": 61.21808723489396, "d5": 61.102785462010885}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2410.0, "high": 2420.0, "low": 2120.0, "close": 2390.0, "volume": 342700, "sessions": 5, "raw_k": 58.8235294117647, "k": 66.53594771241829, "d": 67.11840291672225, "k5": 63.18687474989996, "d5": 60.76829340431825}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2380.0, "high": 2450.0, "low": 2280.0, "close": 2400.0, "volume": 384600, "sessions": 5, "raw_k": 60.78431372549019, "k": 60.13071895424836, "d": 65.34791694455559, "k5": 65.54781912765107, "d5": 61.55550220088035}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2400.0, "high": 2420.0, "low": 2370.0, "close": 2420.0, "volume": 37800, "sessions": 3, "raw_k": 64.70588235294117, "k": 61.43790849673203, "d": 62.70152505446623, "k5": 65.01960784313725, "d5": 62.847539015606245}], "weekly_count": 104, "k": 61.43790849673203, "d": 62.70152505446623, "price": 2420.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T09:04:03+07:00", "quote_age_seconds": 10679.561271905899, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 60.13071895424836, "previous_d": 65.34791694455559, "cross_provisional": true, "market_cap_idr": 25539179316406, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BTPS", "name": "PT Bank BTPN Syariah Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BTPS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BTPS.JK/history/", "fetched_at": "2026-11-04T05:02:02.863856+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BTPS.json.gz", "sha256": "e71d78d9d93adc88b551c69c6992238188dfc49b2ac511d6f0dee06f8e67b6e6", "k5": 47.408781694495985, "d5": 30.16395509252652, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1080.0, "high": 1110.0, "low": 1070.0, "close": 1095.0, "volume": 13394500, "sessions": 5, "raw_k": 33.333333333333336, "k": 25.57651991614256, "d": 19.636617749825298, "k5": 19.87421383647799, "d5": 18.639247995584462}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1100.0, "high": 1105.0, "low": 1055.0, "close": 1065.0, "volume": 25168000, "sessions": 5, "raw_k": 24.390243902439025, "k": 27.41729304085494, "d": 24.163556100969817, "k5": 23.242828654701643, "d5": 18.09988261263584}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1035.0, "high": 1040.0, "low": 980.0, "close": 1000.0, "volume": 22456500, "sessions": 4, "raw_k": 8.333333333333334, "k": 22.0189701897019, "d": 25.004261048899803, "k5": 21.890627396840006, "d5": 19.125327783453134}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 955.0, "high": 1025.0, "low": 955.0, "close": 1015.0, "volume": 28967700, "sessions": 5, "raw_k": 33.333333333333336, "k": 22.0189701897019, "d": 23.818411140086244, "k5": 24.783709157846296, "d5": 21.34052598387619}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1015.0, "high": 1015.0, "low": 980.0, "close": 1010.0, "volume": 15210000, "sessions": 3, "raw_k": 33.333333333333336, "k": 25.0, "d": 23.012646793134603, "k5": 26.54471544715447, "d5": 23.267218898604078}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1005.0, "high": 1010.0, "low": 945.0, "close": 965.0, "volume": 39853700, "sessions": 5, "raw_k": 12.121212121212121, "k": 26.262626262626267, "d": 24.42719881744272, "k5": 22.30229120473023, "d5": 23.75283437225453}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 970.0, "high": 985.0, "low": 930.0, "close": 930.0, "volume": 12022700, "sessions": 3, "raw_k": 0.0, "k": 15.15151515151515, "d": 22.13804713804714, "k5": 17.424242424242426, "d5": 22.589117126162684}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 930.0, "high": 935.0, "low": 855.0, "close": 855.0, "volume": 34778900, "sessions": 4, "raw_k": 0.0, "k": 4.040404040404041, "d": 15.151515151515154, "k5": 15.75757575757576, "d5": 21.362506798309838}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 855.0, "high": 980.0, "low": 835.0, "close": 965.0, "volume": 37051900, "sessions": 5, "raw_k": 47.27272727272727, "k": 15.757575757575758, "d": 11.649831649831649, "k5": 18.545454545454547, "d5": 20.114855875831488}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 970.0, "high": 1040.0, "low": 970.0, "close": 1000.0, "volume": 19412100, "sessions": 4, "raw_k": 60.0, "k": 35.75757575757576, "d": 18.51851851851852, "k5": 23.87878787878788, "d5": 19.58167036215817}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1015.0, "high": 1020.0, "low": 965.0, "close": 980.0, "volume": 13937200, "sessions": 5, "raw_k": 53.7037037037037, "k": 53.65881032547699, "d": 35.0579872802095, "k5": 32.195286195286194, "d5": 21.560269360269363}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 985.0, "high": 995.0, "low": 950.0, "close": 990.0, "volume": 11623500, "sessions": 5, "raw_k": 75.60975609756098, "k": 63.10448660042156, "d": 50.84029089449143, "k5": 47.317237414798385, "d5": 27.53886835838055}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 985.0, "high": 1020.0, "low": 980.0, "close": 1005.0, "volume": 8924100, "sessions": 5, "raw_k": 82.92682926829268, "k": 70.74676302318578, "d": 62.50335331636145, "k5": 63.90260326845693, "d5": 37.16787386055678}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1005.0, "high": 1050.0, "low": 995.0, "close": 1040.0, "volume": 10227400, "sessions": 5, "raw_k": 95.34883720930233, "k": 84.62847419171867, "d": 72.82657460510866, "k5": 73.51782525577194, "d5": 48.16234800262026}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1040.0, "high": 1060.0, "low": 1000.0, "close": 1005.0, "volume": 11783400, "sessions": 5, "raw_k": 75.55555555555556, "k": 84.61040734438352, "d": 79.99521485309599, "k5": 76.62893636688304, "d5": 58.7123777002393}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1005.0, "high": 1010.0, "low": 960.0, "close": 990.0, "volume": 17066100, "sessions": 5, "raw_k": 68.88888888888889, "k": 79.93109388458225, "d": 83.05665847356148, "k5": 79.66597340392009, "d5": 68.20651514196608}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 995.0, "high": 1000.0, "low": 985.0, "close": 990.0, "volume": 6259400, "sessions": 5, "raw_k": 68.88888888888889, "k": 71.1111111111111, "d": 78.55087078002562, "k5": 78.32179996218568, "d5": 74.40742765144354}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 995.0, "high": 1000.0, "low": 975.0, "close": 990.0, "volume": 6715400, "sessions": 5, "raw_k": 68.88888888888889, "k": 68.88888888888889, "d": 73.31036462819408, "k5": 75.5142118863049, "d5": 76.72974937501313}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 990.0, "high": 1000.0, "low": 980.0, "close": 990.0, "volume": 6991700, "sessions": 4, "raw_k": 36.36363636363637, "k": 58.04713804713805, "d": 66.01571268237934, "k5": 63.71717171717172, "d5": 74.76961866729309}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 985.0, "high": 995.0, "low": 965.0, "close": 985.0, "volume": 10347500, "sessions": 4, "raw_k": 31.818181818181817, "k": 45.69023569023569, "d": 57.542087542087536, "k5": 54.96969696969696, "d5": 70.43777078785587}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 985.0, "high": 1020.0, "low": 975.0, "close": 1015.0, "volume": 15153300, "sessions": 5, "raw_k": 59.09090909090909, "k": 42.42424242424243, "d": 48.72053872053872, "k5": 53.010101010101, "d5": 65.10659630909205}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1030.0, "high": 1080.0, "low": 1030.0, "close": 1035.0, "volume": 23184300, "sessions": 5, "raw_k": 62.5, "k": 51.13636363636363, "d": 46.41694725028058, "k5": 51.73232323232323, "d5": 59.78870096311956}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1055.0, "high": 1060.0, "low": 980.0, "close": 980.0, "volume": 90486900, "sessions": 5, "raw_k": 16.666666666666668, "k": 46.08585858585858, "d": 46.54882154882154, "k5": 41.28787878787879, "d5": 52.94343434343434}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 990.0, "high": 1015.0, "low": 950.0, "close": 960.0, "volume": 31263800, "sessions": 5, "raw_k": 7.6923076923076925, "k": 28.952991452991455, "d": 42.058404558404554, "k5": 35.553613053613056, "d5": 47.31072261072261}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 960.0, "high": 960.0, "low": 915.0, "close": 930.0, "volume": 21942400, "sessions": 5, "raw_k": 9.090909090909092, "k": 11.14996114996115, "d": 28.729603729603728, "k5": 31.00815850815851, "d5": 42.51841491841492}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 930.0, "high": 990.0, "low": 925.0, "close": 975.0, "volume": 16713400, "sessions": 5, "raw_k": 36.36363636363637, "k": 17.715617715617718, "d": 19.272856772856773, "k5": 26.462703962703966, "d5": 37.20893550893551}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 975.0, "high": 1045.0, "low": 870.0, "close": 880.0, "volume": 92482200, "sessions": 5, "raw_k": 4.761904761904762, "k": 16.73881673881674, "d": 15.201465201465203, "k5": 14.915084915084915, "d5": 29.845487845487845}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 840.0, "high": 1000.0, "low": 835.0, "close": 1000.0, "volume": 65115600, "sessions": 5, "raw_k": 67.34693877551021, "k": 36.157493300350446, "d": 23.537309251594966, "k5": 25.051139336853623, "d5": 26.59813995528281}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 995.0, "high": 1005.0, "low": 960.0, "close": 1000.0, "volume": 47321800, "sessions": 5, "raw_k": 67.34693877551021, "k": 46.48526077097506, "d": 33.127190270047414, "k5": 36.98206555349413, "d5": 26.883830455259027}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1000.0, "high": 1010.0, "low": 960.0, "close": 985.0, "volume": 26210400, "sessions": 3, "raw_k": 61.224489795918366, "k": 65.3061224489796, "d": 49.31629217343504, "k5": 47.408781694495985, "d5": 30.16395509252652}], "weekly_count": 104, "k": 65.3061224489796, "d": 49.31629217343504, "price": 985.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:49:45+07:00", "quote_age_seconds": 737.8677000999451, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 46.48526077097506, "previous_d": 33.127190270047414, "cross_provisional": true, "market_cap_idr": 7663095012207, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BUAH", "name": "PT Segar Kumala Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 912000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BUDI", "name": "PT Budi Starch & Sweetener Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 926793396484, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "BUKA", "name": "PT Bukalapak.com Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BUKA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BUKA.JK/history/", "fetched_at": "2026-11-04T05:02:03.148306+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BUKA.json.gz", "sha256": "004a27b65b9f549840c5656fb567f5045b40a5c4901b4898f3eb9796022e148c", "k5": 27.529100529100532, "d5": 25.58957671957672, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 147.0, "high": 184.0, "low": 144.0, "close": 175.0, "volume": 1718712800, "sessions": 5, "raw_k": 84.7457627118644, "k": 70.2856246076585, "d": 57.047774804242245, "k5": 58.487164238279306, "d5": 40.54868218311572}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 174.0, "high": 179.0, "low": 156.0, "close": 159.0, "volume": 859334300, "sessions": 5, "raw_k": 57.6271186440678, "k": 71.90207156308851, "d": 66.0866069756941, "k5": 62.11785112498761, "d5": 46.566032312419466}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 159.0, "high": 166.0, "low": 148.0, "close": 149.0, "volume": 637004700, "sessions": 4, "raw_k": 40.67796610169491, "k": 61.016949152542374, "d": 67.7348817744298, "k5": 61.83239171374764, "d5": 52.56935276043215}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 150.0, "high": 152.0, "low": 146.0, "close": 147.0, "volume": 389747600, "sessions": 5, "raw_k": 37.28813559322034, "k": 45.19774011299435, "d": 59.37225360954175, "k5": 58.73446327683615, "d5": 57.54197640995143}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 147.0, "high": 147.0, "low": 139.0, "close": 141.0, "volume": 179034300, "sessions": 3, "raw_k": 27.11864406779661, "k": 35.02824858757062, "d": 47.080979284369114, "k5": 49.49152542372882, "d5": 58.1326791555159}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 138.0, "high": 139.0, "low": 121.0, "close": 129.0, "volume": 487437500, "sessions": 5, "raw_k": 12.698412698412698, "k": 25.70173078647655, "d": 35.30923982901384, "k5": 35.082055421038476, "d5": 53.45165739206774}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 129.0, "high": 131.0, "low": 122.0, "close": 122.0, "volume": 341925800, "sessions": 3, "raw_k": 1.5873015873015872, "k": 13.801452784503631, "d": 24.843810719516934, "k5": 23.87409200968523, "d5": 45.802905569007265}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 124.0, "high": 127.0, "low": 110.0, "close": 110.0, "volume": 541189500, "sessions": 4, "raw_k": 0.0, "k": 4.761904761904762, "d": 14.755029444294982, "k5": 15.738498789346247, "d5": 36.58412698412698}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 111.0, "high": 118.0, "low": 101.0, "close": 113.0, "volume": 603196200, "sessions": 5, "raw_k": 14.457831325301205, "k": 5.348377637534264, "d": 7.970578394647553, "k5": 11.17243793576242, "d5": 27.071721915912242}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 115.0, "high": 117.0, "low": 101.0, "close": 107.0, "volume": 2699863800, "sessions": 4, "raw_k": 7.228915662650603, "k": 7.228915662650603, "d": 5.77973268736321, "k5": 7.194492254733218, "d5": 18.61231528211312}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 107.0, "high": 108.0, "low": 94.0, "close": 98.0, "volume": 2912615900, "sessions": 5, "raw_k": 4.705882352941177, "k": 8.797543113630995, "d": 7.124945471271954, "k5": 5.595986185638915, "d5": 12.715101435033207}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 98.0, "high": 102.0, "low": 95.0, "close": 100.0, "volume": 590086600, "sessions": 5, "raw_k": 8.333333333333334, "k": 6.756043782975038, "d": 7.594167519752212, "k5": 6.945192534845264, "d5": 9.329321540065212}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 100.0, "high": 100.0, "low": 93.0, "close": 97.0, "volume": 962603300, "sessions": 5, "raw_k": 6.779661016949152, "k": 6.606292234407888, "d": 7.38662637700464, "k5": 8.301124738235094, "d5": 7.841846729842982}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 97.0, "high": 115.0, "low": 95.0, "close": 108.0, "volume": 911852000, "sessions": 5, "raw_k": 27.77777777777778, "k": 14.296924042686754, "d": 9.21975335335656, "k5": 10.965114028730408, "d5": 7.800381948436579}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 108.0, "high": 122.0, "low": 105.0, "close": 115.0, "volume": 770340500, "sessions": 5, "raw_k": 47.82608695652174, "k": 27.461175250416222, "d": 16.12146384250362, "k5": 19.08454828750464, "d5": 10.178393154990864}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 115.0, "high": 124.0, "low": 112.0, "close": 118.0, "volume": 641032100, "sessions": 5, "raw_k": 65.78947368421052, "k": 47.131112806170016, "d": 29.629737366424333, "k5": 31.301266553758506, "d5": 15.319449228614781}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 118.0, "high": 125.0, "low": 116.0, "close": 118.0, "volume": 569352300, "sessions": 5, "raw_k": 73.52941176470588, "k": 62.38165746847938, "d": 45.657981841688546, "k5": 44.34048224003301, "d5": 22.798507169652332}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 119.0, "high": 120.0, "low": 110.0, "close": 115.0, "volume": 517185500, "sessions": 5, "raw_k": 68.75, "k": 69.3562951496388, "d": 59.62302180809606, "k5": 56.73455003664319, "d5": 32.48519222933395}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 115.0, "high": 117.0, "low": 111.0, "close": 114.0, "volume": 632328000, "sessions": 4, "raw_k": 65.625, "k": 69.30147058823529, "d": 67.01314106878449, "k5": 64.30399448108763, "d5": 43.152968319805396}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 113.0, "high": 114.0, "low": 104.0, "close": 105.0, "volume": 455797000, "sessions": 4, "raw_k": 37.5, "k": 57.291666666666664, "d": 65.31647746818025, "k5": 62.23877708978328, "d5": 51.783814080261116}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 106.0, "high": 117.0, "low": 105.0, "close": 115.0, "volume": 2546415000, "sessions": 5, "raw_k": 68.75, "k": 57.291666666666664, "d": 61.294934640522875, "k5": 62.830882352941174, "d5": 58.089737240097655}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 115.0, "high": 118.0, "low": 106.0, "close": 107.0, "volume": 566366000, "sessions": 5, "raw_k": 43.75, "k": 50.0, "d": 54.86111111111111, "k5": 56.875, "d5": 60.59664079209106}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 108.0, "high": 109.0, "low": 100.0, "close": 104.0, "volume": 666234900, "sessions": 5, "raw_k": 30.0, "k": 47.5, "d": 51.59722222222222, "k5": 49.125, "d5": 59.074730784762416}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 105.0, "high": 111.0, "low": 103.0, "close": 104.0, "volume": 298215100, "sessions": 5, "raw_k": 16.0, "k": 29.916666666666668, "d": 42.47222222222222, "k5": 39.2, "d5": 54.05393188854489}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 104.0, "high": 108.0, "low": 101.0, "close": 105.0, "volume": 370201300, "sessions": 5, "raw_k": 20.0, "k": 22.0, "d": 33.13888888888889, "k5": 35.7, "d5": 48.74617647058824}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 105.0, "high": 106.0, "low": 98.0, "close": 100.0, "volume": 449670400, "sessions": 5, "raw_k": 7.407407407407407, "k": 14.469135802469134, "d": 22.128600823045264, "k5": 23.43148148148148, "d5": 40.8662962962963}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 100.0, "high": 106.0, "low": 90.0, "close": 98.0, "volume": 871670400, "sessions": 5, "raw_k": 26.666666666666668, "k": 18.024691358024693, "d": 18.164609053497944, "k5": 20.014814814814816, "d5": 33.494259259259266}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 95.0, "high": 118.0, "low": 93.0, "close": 109.0, "volume": 1040488400, "sessions": 5, "raw_k": 67.85714285714286, "k": 33.977072310405646, "d": 22.156966490299823, "k5": 27.58624338624339, "d5": 29.18650793650794}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 109.0, "high": 110.0, "low": 97.0, "close": 97.0, "volume": 485541800, "sessions": 5, "raw_k": 25.0, "k": 39.84126984126984, "d": 30.614344503233394, "k5": 29.386243386243386, "d5": 27.223756613756613}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 98.0, "high": 98.0, "low": 90.0, "close": 93.0, "volume": 300456400, "sessions": 3, "raw_k": 10.714285714285714, "k": 34.523809523809526, "d": 36.114050558495, "k5": 27.529100529100532, "d5": 25.58957671957672}], "weekly_count": 104, "k": 34.523809523809526, "d": 36.114050558495, "price": 93.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:48:31+07:00", "quote_age_seconds": 812.1511940956116, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 39.84126984126984, "previous_d": 30.614344503233394, "cross_provisional": true, "market_cap_idr": 9697706078125, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BUKK", "name": "PT Bukaka Teknik Utama Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BUKK.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BUKK.JK/history/", "fetched_at": "2026-11-04T05:02:03.446788+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BUKK.json.gz", "sha256": "bb619bc29d186cb9cfc4b5781be2696f9cef1c546957d93767d2f6801834918c", "k5": 25.507986983390044, "d5": 29.661428367486263, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1315.0, "high": 1360.0, "low": 1250.0, "close": 1280.0, "volume": 267500, "sessions": 5, "raw_k": 15.894039735099337, "k": 15.750688142152455, "d": 21.08013335876961, "k5": 21.42572152726678, "d5": 29.490082577058295}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1255.0, "high": 1315.0, "low": 1235.0, "close": 1250.0, "volume": 140200, "sessions": 5, "raw_k": 11.920529801324504, "k": 15.197449104733872, "d": 17.98408415774126, "k5": 19.36538304308724, "d5": 25.782912272095494}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1250.0, "high": 1460.0, "low": 1060.0, "close": 1195.0, "volume": 280100, "sessions": 4, "raw_k": 16.071428571428573, "k": 14.628666035950806, "d": 15.192267760945711, "k5": 15.048804559842088, "d5": 21.730944789002187}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1210.0, "high": 1305.0, "low": 1165.0, "close": 1220.0, "volume": 128800, "sessions": 5, "raw_k": 19.047619047619047, "k": 15.679859140124043, "d": 15.168658093602907, "k5": 16.14227898664985, "d5": 19.280388240653142}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1220.0, "high": 1220.0, "low": 1100.0, "close": 1110.0, "volume": 83500, "sessions": 3, "raw_k": 9.00900900900901, "k": 14.70935220935221, "d": 15.005959128475686, "k5": 14.388525232896095, "d5": 17.27414266994841}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1110.0, "high": 1150.0, "low": 725.0, "close": 735.0, "volume": 895500, "sessions": 5, "raw_k": 1.1235955056179776, "k": 9.726741187415344, "d": 13.371984178963865, "k5": 11.434436386999822, "d5": 15.27588564189502}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 805.0, "high": 900.0, "low": 725.0, "close": 800.0, "volume": 406200, "sessions": 3, "raw_k": 8.426966292134832, "k": 6.186523602253939, "d": 10.207538999673831, "k5": 10.735723685161888, "d5": 13.54995377030995}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 805.0, "high": 820.0, "low": 725.0, "close": 730.0, "volume": 115700, "sessions": 4, "raw_k": 0.6060606060606061, "k": 3.3855408012711385, "d": 6.43293519698014, "k5": 7.642650092088294, "d5": 12.06872287675919}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 735.0, "high": 1005.0, "low": 625.0, "close": 1005.0, "volume": 811800, "sessions": 5, "raw_k": 45.50898203592814, "k": 18.18066964470786, "d": 9.250911349410979, "k5": 12.934922689750113, "d5": 11.427251617379243}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1170.0, "high": 1600.0, "low": 1170.0, "close": 1280.0, "volume": 1984800, "sessions": 4, "raw_k": 67.17948717948718, "k": 37.76484327382531, "d": 19.777017906601436, "k5": 24.569018323845746, "d5": 13.463350235569171}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1280.0, "high": 1350.0, "low": 1040.0, "close": 1100.0, "volume": 733800, "sessions": 5, "raw_k": 48.717948717948715, "k": 53.802139311121344, "d": 36.58255074321817, "k5": 34.087888966311894, "d5": 17.994040751431587}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1100.0, "high": 1200.0, "low": 945.0, "close": 1115.0, "volume": 417500, "sessions": 5, "raw_k": 50.256410256410255, "k": 55.38461538461539, "d": 48.98386598985402, "k5": 42.45377775916698, "d5": 24.337651566232605}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1110.0, "high": 1200.0, "low": 1005.0, "close": 1060.0, "volume": 239200, "sessions": 5, "raw_k": 44.61538461538461, "k": 47.863247863247864, "d": 52.35000085299487, "k5": 51.25564256103178, "d5": 33.0602500600213}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1100.0, "high": 1195.0, "low": 1030.0, "close": 1110.0, "volume": 329200, "sessions": 5, "raw_k": 49.743589743589745, "k": 48.205128205128204, "d": 50.484330484330485, "k5": 52.1025641025641, "d5": 40.8937783425841}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1110.0, "high": 1135.0, "low": 1050.0, "close": 1055.0, "volume": 102700, "sessions": 5, "raw_k": 44.1025641025641, "k": 46.15384615384615, "d": 47.40740740740741, "k5": 47.48717948717949, "d5": 45.47741057525085}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1045.0, "high": 1070.0, "low": 1000.0, "close": 1040.0, "volume": 76200, "sessions": 5, "raw_k": 42.56410256410256, "k": 45.47008547008547, "d": 46.609686609686605, "k5": 46.256410256410255, "d5": 47.911114833270524}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1045.0, "high": 1080.0, "low": 1000.0, "close": 1010.0, "volume": 90100, "sessions": 5, "raw_k": 39.48717948717949, "k": 42.05128205128205, "d": 44.55840455840456, "k5": 44.1025641025641, "d5": 48.24087210194995}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1010.0, "high": 1080.0, "low": 990.0, "close": 995.0, "volume": 171800, "sessions": 5, "raw_k": 37.94871794871795, "k": 40.0, "d": 42.50712250712251, "k5": 42.76923076923077, "d5": 46.54358974358975}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 995.0, "high": 1060.0, "low": 990.0, "close": 1005.0, "volume": 57700, "sessions": 4, "raw_k": 9.16030534351145, "k": 28.86540092646963, "d": 36.97222765925056, "k5": 34.652573889215105, "d5": 43.053591700919945}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1005.0, "high": 1020.0, "low": 950.0, "close": 985.0, "volume": 242100, "sessions": 4, "raw_k": 9.876543209876543, "k": 18.995188834035314, "d": 29.28686325350165, "k5": 27.807369710677598, "d5": 39.11762974561957}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 995.0, "high": 1020.0, "low": 955.0, "close": 995.0, "volume": 363300, "sessions": 5, "raw_k": 19.607843137254903, "k": 12.881563896880964, "d": 20.24738455246197, "k5": 23.216117825308068, "d5": 34.509571259399124}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1030.0, "high": 1030.0, "low": 950.0, "close": 970.0, "volume": 330800, "sessions": 5, "raw_k": 8.0, "k": 12.494795449043815, "d": 14.790516059986698, "k5": 16.918681927872168, "d5": 29.072794824460743}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 985.0, "high": 1095.0, "low": 900.0, "close": 1030.0, "volume": 832100, "sessions": 5, "raw_k": 44.067796610169495, "k": 23.891879915808133, "d": 16.42274642057764, "k5": 18.14249766016248, "d5": 24.147448202647084}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1030.0, "high": 1045.0, "low": 965.0, "close": 970.0, "volume": 177100, "sessions": 5, "raw_k": 29.78723404255319, "k": 27.28501021757423, "d": 21.22389519414206, "k5": 22.267883399970827, "d5": 21.67051010479823}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1030.0, "high": 1030.0, "low": 955.0, "close": 960.0, "volume": 113600, "sessions": 5, "raw_k": 30.76923076923077, "k": 34.87475380731782, "d": 28.68388131356673, "k5": 26.44642091184167, "d5": 21.398320345031046}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 960.0, "high": 1060.0, "low": 950.0, "close": 960.0, "volume": 254900, "sessions": 5, "raw_k": 30.76923076923077, "k": 30.44189852700491, "d": 30.86722085063232, "k5": 28.678698438236847, "d5": 22.4908364676168}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 990.0, "high": 1005.0, "low": 800.0, "close": 840.0, "volume": 81800, "sessions": 5, "raw_k": 13.559322033898304, "k": 25.032594524119947, "d": 30.116415619480893, "k5": 29.790562845016506, "d5": 25.065212651045666}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 800.0, "high": 1360.0, "low": 760.0, "close": 1140.0, "volume": 4244400, "sessions": 5, "raw_k": 63.333333333333336, "k": 35.8872953788208, "d": 30.453929476648554, "k5": 33.64367018964928, "d5": 28.165447156943024}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1110.0, "high": 1110.0, "low": 810.0, "close": 850.0, "volume": 1246800, "sessions": 5, "raw_k": 15.0, "k": 30.630885122410547, "d": 30.516925008450432, "k5": 30.68622338113864, "d5": 29.849115153176587}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 850.0, "high": 910.0, "low": 745.0, "close": 775.0, "volume": 411500, "sessions": 3, "raw_k": 4.878048780487805, "k": 27.737127371273715, "d": 31.418435957501686, "k5": 25.507986983390044, "d5": 29.661428367486263}], "weekly_count": 104, "k": 27.737127371273715, "d": 31.418435957501686, "price": 775.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:20:10+07:00", "quote_age_seconds": 2513.4504408836365, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 30.630885122410547, "previous_d": 30.516925008450432, "cross_provisional": true, "market_cap_idr": 2204777340088, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BULL", "name": "PT Buana Lintas Lautan Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BULL.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BULL.JK/history/", "fetched_at": "2026-11-04T05:02:03.748405+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BULL.json.gz", "sha256": "da8964951c107950a7d045ba3467e8456fbb17467fd09c8439cb03653b3d984a", "k5": 7.738676844783716, "d5": 14.002188577439801, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 424.0, "high": 510.0, "low": 418.0, "close": 492.0, "volume": 2542973900, "sessions": 5, "raw_k": 65.73426573426573, "k": 46.15384615384615, "d": 29.159146481981125, "k5": 30.31697960831819, "d5": 20.799503844492072}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 494.0, "high": 610.0, "low": 486.0, "close": 530.0, "volume": 3610087000, "sessions": 5, "raw_k": 73.85620915032679, "k": 61.215472980178866, "d": 44.92044989188728, "k5": 44.353313301900606, "d5": 24.738194353165454}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 540.0, "high": 565.0, "low": 494.0, "close": 510.0, "volume": 1096187300, "sessions": 4, "raw_k": 67.3202614379085, "k": 68.97024544083366, "d": 58.77985485828623, "k5": 55.92760180995475, "d5": 32.49898618216651}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 525.0, "high": 545.0, "low": 466.0, "close": 472.0, "volume": 1713457100, "sessions": 5, "raw_k": 54.90196078431372, "k": 65.359477124183, "d": 65.18173184839851, "k5": 61.17372823255177, "d5": 41.8991532069378}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 466.0, "high": 482.0, "low": 426.0, "close": 468.0, "volume": 790226600, "sessions": 3, "raw_k": 53.59477124183007, "k": 58.60566448801743, "d": 64.3117956843447, "k5": 63.08149366972896, "d5": 50.97062332449086}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 454.0, "high": 458.0, "low": 344.0, "close": 414.0, "volume": 1551950400, "sessions": 5, "raw_k": 35.947712418300654, "k": 48.14814814814815, "d": 57.37109658678286, "k5": 57.124183006535944, "d5": 56.33206400413441}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 426.0, "high": 428.0, "low": 380.0, "close": 386.0, "volume": 576075000, "sessions": 3, "raw_k": 23.28767123287671, "k": 37.61005163100248, "d": 48.121288089056016, "k5": 47.01047542304593, "d5": 56.86349642836346}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 392.0, "high": 410.0, "low": 290.0, "close": 298.0, "volume": 1245662200, "sessions": 4, "raw_k": 2.5, "k": 20.57846121705912, "d": 35.44555366540325, "k5": 34.04642313546423, "d5": 52.48726069346536}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 276.0, "high": 394.0, "low": 258.0, "close": 368.0, "volume": 2167039100, "sessions": 5, "raw_k": 31.25, "k": 19.01255707762557, "d": 25.733689975229055, "k5": 29.316030978601486, "d5": 46.11572124267531}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 384.0, "high": 426.0, "low": 368.0, "close": 382.0, "volume": 1407239200, "sessions": 4, "raw_k": 35.22727272727273, "k": 22.99242424242424, "d": 20.861147512369644, "k5": 25.642531275690022, "d5": 38.62792876386752}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 384.0, "high": 392.0, "low": 340.0, "close": 350.0, "volume": 796977300, "sessions": 5, "raw_k": 26.136363636363637, "k": 30.87121212121212, "d": 24.292064480420645, "k5": 23.680261519302615, "d5": 31.939144466420856}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 350.0, "high": 356.0, "low": 306.0, "close": 324.0, "volume": 723678600, "sessions": 5, "raw_k": 21.498371335504885, "k": 27.62066923304708, "d": 27.16143519889448, "k5": 23.32240153982825, "d5": 27.201529689777324}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 340.0, "high": 342.0, "low": 300.0, "close": 312.0, "volume": 547688900, "sessions": 5, "raw_k": 18.81533101045296, "k": 22.150021994107163, "d": 26.880634449455457, "k5": 26.58546774191884, "d5": 25.709338611068244}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 312.0, "high": 380.0, "low": 306.0, "close": 362.0, "volume": 1031163800, "sessions": 5, "raw_k": 46.42857142857143, "k": 28.914091258176427, "d": 26.228260828443556, "k5": 29.621182027633132, "d5": 25.77036882087457}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 368.0, "high": 438.0, "low": 364.0, "close": 438.0, "volume": 2357292600, "sessions": 5, "raw_k": 90.0, "k": 51.7479674796748, "d": 34.27069357731946, "k5": 40.57572748217858, "d5": 28.757008062172282}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 424.0, "high": 478.0, "low": 386.0, "close": 454.0, "volume": 2729755800, "sessions": 5, "raw_k": 89.0909090909091, "k": 75.17316017316017, "d": 51.94507297033713, "k5": 53.16663657308767, "d5": 34.654283072929296}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 450.0, "high": 482.0, "low": 422.0, "close": 456.0, "volume": 3761298300, "sessions": 5, "raw_k": 88.39285714285714, "k": 89.16125541125541, "d": 72.02746102136346, "k5": 66.54553373455812, "d5": 43.298909511875266}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 460.0, "high": 470.0, "low": 410.0, "close": 430.0, "volume": 1690356100, "sessions": 5, "raw_k": 76.78571428571429, "k": 84.7564935064935, "d": 83.03030303030302, "k5": 78.1396103896104, "d5": 53.609738041413586}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 434.0, "high": 474.0, "low": 426.0, "close": 460.0, "volume": 1782298800, "sessions": 4, "raw_k": 87.91208791208791, "k": 84.36355311355311, "d": 86.09376734376734, "k5": 86.4363136863137, "d5": 64.9727643731497}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 460.0, "high": 464.0, "low": 404.0, "close": 430.0, "volume": 1359860800, "sessions": 4, "raw_k": 71.42857142857143, "k": 78.70879120879121, "d": 82.60961260961261, "k5": 82.72202797202797, "d5": 73.40202447111957}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 438.0, "high": 478.0, "low": 432.0, "close": 436.0, "volume": 3788773300, "sessions": 5, "raw_k": 74.72527472527473, "k": 78.02197802197803, "d": 80.36477411477411, "k5": 79.84890109890111, "d5": 78.73847737628225}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 440.0, "high": 448.0, "low": 412.0, "close": 428.0, "volume": 1735331000, "sessions": 5, "raw_k": 70.32967032967034, "k": 72.16117216117216, "d": 76.2973137973138, "k5": 76.23626373626374, "d5": 80.67662337662338}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 430.0, "high": 430.0, "low": 382.0, "close": 390.0, "volume": 1476774700, "sessions": 5, "raw_k": 47.72727272727273, "k": 64.26073926073927, "d": 71.4812964812965, "k5": 70.42457542457542, "d5": 79.13361638361638}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 392.0, "high": 416.0, "low": 348.0, "close": 356.0, "volume": 1905667900, "sessions": 5, "raw_k": 5.970149253731344, "k": 41.34236410355813, "d": 59.25475850848986, "k5": 54.036187692904114, "d5": 72.65359118493447}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 356.0, "high": 370.0, "low": 332.0, "close": 346.0, "volume": 1639383900, "sessions": 5, "raw_k": 9.333333333333334, "k": 21.0102517714458, "d": 42.2044517119144, "k5": 41.6171400738565, "d5": 64.43261360530018}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 348.0, "high": 378.0, "low": 336.0, "close": 344.0, "volume": 1426406900, "sessions": 5, "raw_k": 8.0, "k": 7.7678275290215595, "d": 23.373481134675163, "k5": 28.272085128801546, "d5": 54.11725041128026}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 346.0, "high": 350.0, "low": 272.0, "close": 272.0, "volume": 884340300, "sessions": 5, "raw_k": 0.0, "k": 5.777777777777779, "d": 11.518619026081714, "k5": 14.20615106286748, "d5": 41.711227876601015}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 254.0, "high": 310.0, "low": 238.0, "close": 308.0, "volume": 1563229500, "sessions": 5, "raw_k": 29.166666666666668, "k": 12.388888888888891, "d": 8.644831398562744, "k5": 10.49402985074627, "d5": 29.725118761835184}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 308.0, "high": 310.0, "low": 228.0, "close": 228.0, "volume": 1376253600, "sessions": 5, "raw_k": 0.0, "k": 9.722222222222223, "d": 9.296296296296298, "k5": 9.3, "d5": 20.77788122325436}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 236.0, "high": 256.0, "low": 216.0, "close": 220.0, "volume": 581471000, "sessions": 3, "raw_k": 1.5267175572519085, "k": 10.231128074639527, "d": 10.780746395250214, "k5": 7.738676844783716, "d5": 14.002188577439801}], "weekly_count": 104, "k": 10.231128074639527, "d": 10.780746395250214, "price": 220.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:00+07:00", "quote_age_seconds": 603.7520980834961, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 9.722222222222223, "previous_d": 9.296296296296298, "cross_provisional": true, "market_cap_idr": 3834696851562, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "BUMI", "name": "PT Bumi Resources Tbk Class A", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BUMI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BUMI.JK/history/", "fetched_at": "2026-11-04T05:02:04.060258+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BUMI.json.gz", "sha256": "52f8fc63370a2fc7fed2061e8b1a2be866fedb4ae5e1910de5fc3541bd652273", "k5": 9.426184926184927, "d5": 23.350683302186056, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 242.0, "high": 268.0, "low": 240.0, "close": 248.0, "volume": 18927265400, "sessions": 5, "raw_k": 45.283018867924525, "k": 35.791507378632794, "d": 22.583992528051834, "k5": 23.381160082605867, "d5": 14.161281249569939}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 250.0, "high": 250.0, "low": 216.0, "close": 216.0, "volume": 14327812500, "sessions": 5, "raw_k": 15.09433962264151, "k": 34.940600978336825, "d": 31.21104428742407, "k5": 25.816086401294758, "d5": 16.41050741145821}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 220.0, "high": 244.0, "low": 218.0, "close": 240.0, "volume": 10400765800, "sessions": 4, "raw_k": 37.735849056603776, "k": 32.70440251572327, "d": 34.47883695756429, "k5": 32.04094216302873, "d5": 20.98289925843326}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 240.0, "high": 250.0, "low": 216.0, "close": 216.0, "volume": 11487062300, "sessions": 5, "raw_k": 23.529411764705884, "k": 25.453200147983722, "d": 31.03273454734794, "k5": 33.21741275126403, "d5": 25.923863709275036}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 216.0, "high": 224.0, "low": 208.0, "close": 214.0, "volume": 7662290200, "sessions": 3, "raw_k": 20.58823529411765, "k": 27.284498705142436, "d": 28.48070045628314, "k5": 28.446170921198664, "d5": 28.58035446387841}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 214.0, "high": 214.0, "low": 157.0, "close": 185.0, "volume": 36549836400, "sessions": 5, "raw_k": 25.225225225225227, "k": 23.114290761349583, "d": 25.28399653815858, "k5": 24.43461219265881, "d5": 28.791044885889}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 183.0, "high": 184.0, "low": 166.0, "close": 168.0, "volume": 9375975800, "sessions": 3, "raw_k": 9.90990990990991, "k": 18.574456809750927, "d": 22.991082092080983, "k5": 23.39772625011249, "d5": 28.307372855652545}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 171.0, "high": 175.0, "low": 137.0, "close": 139.0, "volume": 16651823500, "sessions": 4, "raw_k": 1.5267175572519085, "k": 12.220617564129014, "d": 17.96978837840984, "k5": 16.155899950242116, "d5": 25.130364413095222}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 132.0, "high": 162.0, "low": 126.0, "close": 157.0, "volume": 27309934300, "sessions": 5, "raw_k": 21.830985915492956, "k": 11.089204460884924, "d": 13.961426278254955, "k5": 15.81621478039953, "d5": 21.650124818922322}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 165.0, "high": 191.0, "low": 163.0, "close": 168.0, "volume": 22816664100, "sessions": 4, "raw_k": 29.577464788732396, "k": 17.645056087159087, "d": 13.65162603739101, "k5": 17.61406067932248, "d5": 19.483702770547087}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 169.0, "high": 170.0, "low": 139.0, "close": 141.0, "volume": 14769659500, "sessions": 5, "raw_k": 12.096774193548388, "k": 21.168408299257916, "d": 16.634222949100643, "k5": 14.98837047298711, "d5": 17.594454426612746}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 142.0, "high": 145.0, "low": 129.0, "close": 139.0, "volume": 10112443900, "sessions": 5, "raw_k": 10.483870967741936, "k": 17.386036650007572, "d": 18.733167012141525, "k5": 15.103162684553515, "d5": 15.93554171350095}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 141.0, "high": 146.0, "low": 136.0, "close": 142.0, "volume": 7694394100, "sessions": 5, "raw_k": 12.903225806451612, "k": 11.827956989247312, "d": 16.794133979504267, "k5": 17.37846433439346, "d5": 16.180054590331217}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 142.0, "high": 155.0, "low": 139.0, "close": 150.0, "volume": 9613437600, "sessions": 5, "raw_k": 24.489795918367346, "k": 15.958964230853631, "d": 15.057652623369506, "k5": 17.910226334968335, "d5": 16.59885690124498}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 151.0, "high": 196.0, "low": 150.0, "close": 171.0, "volume": 30174253700, "sessions": 5, "raw_k": 51.13636363636363, "k": 29.509795120394198, "d": 19.09890544683171, "k5": 22.222006104494582, "d5": 17.5204459862794}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 171.0, "high": 176.0, "low": 157.0, "close": 165.0, "volume": 14241023300, "sessions": 5, "raw_k": 55.714285714285715, "k": 43.78014842300556, "d": 29.749635924751132, "k5": 30.94550840864205, "d5": 20.71187357341039}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 169.0, "high": 189.0, "low": 166.0, "close": 187.0, "volume": 17776349000, "sessions": 5, "raw_k": 87.14285714285714, "k": 64.66450216450217, "d": 45.98481523596731, "k5": 46.27730564366509, "d5": 26.946702165232704}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 189.0, "high": 194.0, "low": 174.0, "close": 181.0, "volume": 14967673800, "sessions": 5, "raw_k": 78.57142857142857, "k": 73.80952380952381, "d": 60.75139146567718, "k5": 59.41094619666048, "d5": 35.35319853768611}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 183.0, "high": 202.0, "low": 181.0, "close": 196.0, "volume": 13066876200, "sessions": 4, "raw_k": 91.78082191780823, "k": 85.83170254403132, "d": 74.76857617268577, "k5": 72.86915139654866, "d5": 46.34498355000217}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 199.0, "high": 202.0, "low": 181.0, "close": 190.0, "volume": 11803930200, "sessions": 4, "raw_k": 83.56164383561644, "k": 84.63796477495107, "d": 81.4263970428354, "k5": 79.35420743639921, "d5": 57.77142381638309}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 190.0, "high": 216.0, "low": 188.0, "close": 210.0, "volume": 16626883500, "sessions": 5, "raw_k": 93.10344827586206, "k": 89.48197134309557, "d": 86.65054622069265, "k5": 86.83203994871448, "d5": 68.94873012439758}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 210.0, "high": 232.0, "low": 206.0, "close": 212.0, "volume": 20196958700, "sessions": 5, "raw_k": 79.16666666666667, "k": 85.27725292604839, "d": 86.46572968136502, "k5": 85.2368018534764, "d5": 76.74062936635985}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 212.0, "high": 214.0, "low": 192.0, "close": 193.0, "volume": 17386799100, "sessions": 5, "raw_k": 58.064516129032256, "k": 76.77821035718699, "d": 83.84581154211031, "k5": 81.13541936499713, "d5": 81.08552400002718}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 193.0, "high": 197.0, "low": 181.0, "close": 182.0, "volume": 12070742800, "sessions": 5, "raw_k": 39.02439024390244, "k": 58.75185767986712, "d": 73.60244032103417, "k5": 70.58413303021597, "d5": 80.62852032676064}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 183.0, "high": 185.0, "low": 167.0, "close": 175.0, "volume": 9372193900, "sessions": 5, "raw_k": 24.0, "k": 40.362968790978236, "d": 58.63101227601078, "k5": 58.67180426309269, "d5": 76.49203969209933}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 176.0, "high": 187.0, "low": 171.0, "close": 180.0, "volume": 8790657700, "sessions": 5, "raw_k": 21.21212121212121, "k": 28.078837152007882, "d": 42.397887874284415, "k5": 44.29353885034452, "d5": 67.98433947242533}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 182.0, "high": 182.0, "low": 134.0, "close": 134.0, "volume": 10498693000, "sessions": 5, "raw_k": 0.0, "k": 15.070707070707071, "d": 27.83750433789773, "k5": 28.460205517011183, "d5": 56.62902020513229}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 125.0, "high": 146.0, "low": 117.0, "close": 140.0, "volume": 15956650100, "sessions": 5, "raw_k": 20.0, "k": 13.737373737373737, "d": 18.96230598669623, "k5": 20.84730229120473, "d5": 44.57139679037382}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 140.0, "high": 145.0, "low": 115.0, "close": 119.0, "volume": 15912597200, "sessions": 5, "raw_k": 3.4188034188034186, "k": 7.8062678062678055, "d": 12.204782871449538, "k5": 13.726184926184924, "d5": 33.19980716956761}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 120.0, "high": 131.0, "low": 112.0, "close": 115.0, "volume": 9516613700, "sessions": 3, "raw_k": 2.5, "k": 8.639601139601139, "d": 10.061080894414227, "k5": 9.426184926184927, "d5": 23.350683302186056}], "weekly_count": 104, "k": 8.639601139601139, "d": 10.061080894414227, "price": 115.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:59+07:00", "quote_age_seconds": 605.0647239685059, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 7.8062678062678055, "previous_d": 12.204782871449538, "cross_provisional": true, "market_cap_idr": 47530932000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BUVA", "name": "PT Bukit Uluwatu Villa Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BUVA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BUVA.JK/history/", "fetched_at": "2026-11-04T05:02:04.353000+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BUVA.json.gz", "sha256": "2da133c87d188afd3abad8c8d55d035c7888d3e0e354154fde7802a2e79c39f7", "k5": 6.872765532532952, "d5": 6.446042667635572, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1130.0, "high": 1390.0, "low": 1115.0, "close": 1290.0, "volume": 1568595500, "sessions": 5, "raw_k": 49.68944099378882, "k": 31.127646926183303, "d": 18.12446653169856, "k5": 20.77449025361208, "d5": 14.029555835106734}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1290.0, "high": 1380.0, "low": 1110.0, "close": 1120.0, "volume": 1105980500, "sessions": 5, "raw_k": 28.571428571428573, "k": 37.68115942028985, "d": 28.529252829726357, "k5": 25.719545198667028, "d5": 15.510846791169424}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1130.0, "high": 1190.0, "low": 1000.0, "close": 1050.0, "volume": 699088600, "sessions": 4, "raw_k": 19.875776397515526, "k": 32.71221532091098, "d": 33.84034055579471, "k5": 28.366029149498804, "d5": 18.645173955874732}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1070.0, "high": 1175.0, "low": 995.0, "close": 1005.0, "volume": 974052600, "sessions": 5, "raw_k": 23.0, "k": 23.815734989648035, "d": 31.40303657694962, "k5": 31.183850931677018, "d5": 23.502419307135533}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1010.0, "high": 1130.0, "low": 980.0, "close": 1045.0, "volume": 498915200, "sessions": 3, "raw_k": 31.0, "k": 24.625258799171842, "d": 27.051069703243616, "k5": 30.427329192546587, "d5": 27.2942489452003}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1005.0, "high": 1020.0, "low": 615.0, "close": 720.0, "volume": 1476627000, "sessions": 5, "raw_k": 13.548387096774194, "k": 22.516129032258064, "d": 23.652374273692647, "k5": 23.19911841314366, "d5": 27.77917457710662}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 730.0, "high": 760.0, "low": 595.0, "close": 760.0, "volume": 786152200, "sessions": 3, "raw_k": 20.754716981132077, "k": 21.76770135930209, "d": 22.969696396910667, "k5": 21.63577609508436, "d5": 26.962420756390088}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 800.0, "high": 895.0, "low": 575.0, "close": 610.0, "volume": 839275600, "sessions": 4, "raw_k": 4.294478527607362, "k": 12.865860868504546, "d": 19.049897086688233, "k5": 18.519516521102727, "d5": 24.99311823071087}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 595.0, "high": 830.0, "low": 535.0, "close": 775.0, "volume": 1209195000, "sessions": 5, "raw_k": 28.07017543859649, "k": 17.70645698244531, "d": 17.446673070083982, "k5": 19.533551608822023, "d5": 22.66305836613987}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 845.0, "high": 935.0, "low": 800.0, "close": 870.0, "volume": 1083575500, "sessions": 4, "raw_k": 39.1812865497076, "k": 23.84864683863715, "d": 18.14032156319567, "k5": 21.169808918763543, "d5": 20.81155431138326}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 880.0, "high": 970.0, "low": 730.0, "close": 760.0, "volume": 1147218800, "sessions": 5, "raw_k": 26.62721893491124, "k": 31.292893641071775, "d": 24.28266582071808, "k5": 23.785575286390955, "d5": 20.928845686032723}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 760.0, "high": 805.0, "low": 680.0, "close": 765.0, "volume": 613088300, "sessions": 5, "raw_k": 35.11450381679389, "k": 33.64100310047091, "d": 29.59418119339328, "k5": 26.657532653523315, "d5": 21.93319699772051}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 770.0, "high": 910.0, "low": 760.0, "close": 845.0, "volume": 891310700, "sessions": 5, "raw_k": 48.4375, "k": 36.72640758390171, "d": 33.88676810848147, "k5": 35.48613694800184, "d5": 25.326521083100335}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 840.0, "high": 960.0, "low": 830.0, "close": 955.0, "volume": 1314719100, "sessions": 5, "raw_k": 70.58823529411765, "k": 51.380079703637186, "d": 40.58249679600327, "k5": 43.98974891910608, "d5": 30.217760545157148}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 970.0, "high": 1015.0, "low": 835.0, "close": 845.0, "volume": 1907289100, "sessions": 5, "raw_k": 63.91752577319588, "k": 60.98108702243784, "d": 49.69585810332558, "k5": 48.936996763803734, "d5": 35.77119811416519}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 840.0, "high": 895.0, "low": 770.0, "close": 880.0, "volume": 810249100, "sessions": 5, "raw_k": 71.875, "k": 68.79358702243785, "d": 60.384917916170956, "k5": 57.986552976821486, "d5": 42.611393652251294}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 880.0, "high": 910.0, "low": 735.0, "close": 785.0, "volume": 1252194400, "sessions": 5, "raw_k": 52.083333333333336, "k": 62.62528636884307, "d": 64.13332013790625, "k5": 61.380318880129366, "d5": 49.5559508975725}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 785.0, "high": 795.0, "low": 695.0, "close": 725.0, "volume": 442185200, "sessions": 5, "raw_k": 39.583333333333336, "k": 54.51388888888889, "d": 61.97758742672327, "k5": 59.609485546796044, "d5": 54.38062061733134}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 730.0, "high": 795.0, "low": 710.0, "close": 760.0, "volume": 378672900, "sessions": 4, "raw_k": 23.880597014925375, "k": 38.51575456053068, "d": 51.88497660608755, "k5": 50.26795789095759, "d5": 55.63626241170165}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 760.0, "high": 765.0, "low": 695.0, "close": 725.0, "volume": 278164100, "sessions": 4, "raw_k": 13.432835820895523, "k": 25.63225538971808, "d": 39.55396627971255, "k5": 40.17101990049751, "d5": 53.8830670390404}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 730.0, "high": 805.0, "low": 720.0, "close": 770.0, "volume": 620651100, "sessions": 5, "raw_k": 26.865671641791046, "k": 21.393034825870647, "d": 28.513681592039802, "k5": 31.169154228855724, "d5": 48.519587289447244}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 765.0, "high": 775.0, "low": 700.0, "close": 720.0, "volume": 323374500, "sessions": 5, "raw_k": 7.8125, "k": 16.03700248756219, "d": 21.020764234383638, "k5": 22.314987562189053, "d5": 40.70652102585918}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 720.0, "high": 725.0, "low": 660.0, "close": 665.0, "volume": 258043800, "sessions": 5, "raw_k": 1.408450704225352, "k": 12.0288741153388, "d": 16.486303809590545, "k5": 14.68001103636746, "d5": 31.720626123773467}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 670.0, "high": 725.0, "low": 620.0, "close": 620.0, "volume": 387056000, "sessions": 5, "raw_k": 0.0, "k": 3.073650234741784, "d": 10.379842279214259, "k5": 9.903891633382383, "d5": 23.647812872258427}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 610.0, "high": 680.0, "low": 575.0, "close": 590.0, "volume": 366400100, "sessions": 5, "raw_k": 4.477611940298507, "k": 1.962020881507953, "d": 5.688181743862845, "k5": 8.112846857262982, "d5": 17.23617826361152}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 530.8474731445312, "high": 637.0169677734375, "low": 526.4237060546875, "close": 588.35595703125, "volume": 665661733, "sessions": 5, "raw_k": 16.14600588048654, "k": 6.874539273595016, "d": 3.970070129948251, "k5": 5.96891370500208, "d5": 12.196130158840791}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 592.7796630859375, "high": 592.7796630859375, "low": 400.0, "close": 400.0, "volume": 568489058, "sessions": 5, "raw_k": 0.0, "k": 6.874539273595016, "d": 5.237033142899329, "k5": 4.40641370500208, "d5": 8.614415387403398}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 372.0, "high": 390.0, "low": 300.0, "close": 378.0, "volume": 2210899100, "sessions": 5, "raw_k": 15.445544554455445, "k": 10.53051681164733, "d": 8.093198452945787, "k5": 7.213832475048099, "d5": 7.121179675139524}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 376.0, "high": 436.0, "low": 314.0, "close": 314.0, "volume": 1751010400, "sessions": 5, "raw_k": 2.772277227722772, "k": 6.072607260726072, "d": 7.825887781989472, "k5": 7.768287920592653, "d5": 6.694058932581579}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 294.0, "high": 294.0, "low": 256.0, "close": 256.0, "volume": 852336000, "sessions": 3, "raw_k": 0.0, "k": 6.072607260726072, "d": 7.558577111033158, "k5": 6.872765532532952, "d5": 6.446042667635572}], "weekly_count": 104, "k": 6.072607260726072, "d": 7.558577111033158, "price": 256.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:41+07:00", "quote_age_seconds": 623.3564870357513, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 6.072607260726072, "previous_d": 7.825887781989472, "cross_provisional": true, "market_cap_idr": 9046767597656, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "BVIC", "name": "PT Bank Victoria International Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BVIC.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BVIC.JK/history/", "fetched_at": "2026-11-04T05:02:04.661230+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BVIC.json.gz", "sha256": "f4ecbf087840f21bfc49d4b8f73a281cf253ec0c6ffda62398c621402daba175", "k5": 15.349146110056926, "d5": 23.99736962638226, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 108.0, "high": 114.0, "low": 107.0, "close": 112.0, "volume": 11974100, "sessions": 5, "raw_k": 42.42424242424242, "k": 31.86147186147186, "d": 23.0871186426742, "k5": 23.66104266104266, "d5": 13.933727583466972}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 112.0, "high": 114.0, "low": 104.0, "close": 105.0, "volume": 13676100, "sessions": 5, "raw_k": 22.580645161290324, "k": 31.76930596285435, "d": 28.612671677187805, "k5": 26.325319841448874, "d5": 16.910203583645323}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 104.0, "high": 108.0, "low": 102.0, "close": 105.0, "volume": 4773500, "sessions": 4, "raw_k": 25.0, "k": 30.001629195177582, "d": 31.210802339834597, "k5": 28.633012149141184, "d5": 20.8224147347487}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 105.0, "high": 106.0, "low": 102.0, "close": 102.0, "volume": 9271700, "sessions": 5, "raw_k": 19.047619047619047, "k": 22.20942140296979, "d": 27.993452187000575, "k5": 27.871107387236417, "d5": 24.427452890071486}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 102.0, "high": 103.0, "low": 100.0, "close": 102.0, "volume": 3181300, "sessions": 3, "raw_k": 25.0, "k": 23.015873015873016, "d": 25.075641204673463, "k5": 26.810501326630355, "d5": 26.660196673099897}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 102.0, "high": 102.0, "low": 98.0, "close": 100.0, "volume": 11873300, "sessions": 5, "raw_k": 12.5, "k": 18.84920634920635, "d": 21.358166922683054, "k5": 20.825652841781874, "d5": 26.09311870924774}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 99.0, "high": 101.0, "low": 97.0, "close": 99.0, "volume": 5169600, "sessions": 3, "raw_k": 11.764705882352942, "k": 16.42156862745098, "d": 19.428882664176783, "k5": 18.662464985994397, "d5": 24.560547738156846}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 99.0, "high": 100.0, "low": 81.0, "close": 81.0, "volume": 9485600, "sessions": 4, "raw_k": 0.0, "k": 8.088235294117647, "d": 14.45300342359166, "k5": 13.662464985994399, "d5": 21.56643830552749}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 79.0, "high": 89.0, "low": 69.0, "close": 87.0, "volume": 12182500, "sessions": 5, "raw_k": 40.0, "k": 17.254901960784313, "d": 13.92156862745098, "k5": 17.852941176470587, "d5": 19.56280506337432}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 87.0, "high": 98.0, "low": 86.0, "close": 88.0, "volume": 7416100, "sessions": 4, "raw_k": 42.22222222222222, "k": 27.40740740740741, "d": 17.583514887436454, "k5": 21.29738562091503, "d5": 18.460181922231257}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 88.0, "high": 89.0, "low": 82.0, "close": 84.0, "volume": 6041800, "sessions": 5, "raw_k": 33.333333333333336, "k": 38.51851851851852, "d": 27.726942628903412, "k5": 25.4640522875817, "d5": 19.387861811391225}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 86.0, "high": 86.0, "low": 76.0, "close": 80.0, "volume": 7909600, "sessions": 5, "raw_k": 28.205128205128204, "k": 34.58689458689459, "d": 33.504273504273506, "k5": 28.752136752136757, "d5": 21.405796164619694}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 78.0, "high": 82.0, "low": 78.0, "close": 81.0, "volume": 4357400, "sessions": 5, "raw_k": 32.432432432432435, "k": 31.32363132363132, "d": 34.80968147634814, "k5": 35.23862323862324, "d5": 25.721027815145465}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 80.0, "high": 107.0, "low": 78.0, "close": 93.0, "volume": 97618800, "sessions": 5, "raw_k": 63.1578947368421, "k": 41.26515179146758, "d": 35.7252259006645, "k5": 39.87020218599166, "d5": 30.124480017049677}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 94.0, "high": 97.0, "low": 90.0, "close": 92.0, "volume": 24554900, "sessions": 5, "raw_k": 60.526315789473685, "k": 52.03888098624941, "d": 41.542554700449436, "k5": 43.531020899441955, "d5": 34.57120707275506}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 92.0, "high": 98.0, "low": 90.0, "close": 93.0, "volume": 17857600, "sessions": 5, "raw_k": 63.1578947368421, "k": 62.280701754385966, "d": 51.861578177367655, "k5": 49.49593318014371, "d5": 39.37758325126747}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 93.0, "high": 96.0, "low": 92.0, "close": 93.0, "volume": 8509000, "sessions": 5, "raw_k": 63.1578947368421, "k": 62.280701754385966, "d": 58.86676149834045, "k5": 56.48648648648649, "d5": 44.924453198137414}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 94.0, "high": 96.0, "low": 90.0, "close": 93.0, "volume": 9880700, "sessions": 5, "raw_k": 63.1578947368421, "k": 63.1578947368421, "d": 62.57309941520467, "k5": 62.63157894736842, "d5": 50.40304433988645}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 92.0, "high": 96.0, "low": 92.0, "close": 94.0, "volume": 2305500, "sessions": 4, "raw_k": 58.064516129032256, "k": 61.460101867572156, "d": 62.29956611960008, "k5": 61.61290322580645, "d5": 54.751584547849404}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 94.0, "high": 98.0, "low": 91.0, "close": 92.0, "volume": 13821500, "sessions": 4, "raw_k": 51.61290322580645, "k": 57.6117713638936, "d": 60.74325598943596, "k5": 59.830220713073004, "d5": 58.011424510575615}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 93.0, "high": 100.0, "low": 92.0, "close": 95.0, "volume": 20888300, "sessions": 5, "raw_k": 61.29032258064516, "k": 56.98924731182796, "d": 58.687040181097906, "k5": 59.45670628183361, "d5": 60.00357913091359}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 95.0, "high": 102.0, "low": 93.0, "close": 95.0, "volume": 19399000, "sessions": 5, "raw_k": 58.62068965517241, "k": 57.17463848720801, "d": 57.25855238764319, "k5": 58.54926526549967, "d5": 60.416134886716236}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 95.0, "high": 96.0, "low": 90.0, "close": 93.0, "volume": 8696400, "sessions": 5, "raw_k": 51.724137931034484, "k": 57.21171672228402, "d": 57.125200840439994, "k5": 56.26251390433815, "d5": 59.14232187811018}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 93.0, "high": 94.0, "low": 87.0, "close": 90.0, "volume": 9610800, "sessions": 5, "raw_k": 20.0, "k": 43.44827586206896, "d": 52.61154369052033, "k5": 48.6496106785317, "d5": 56.54966336865523}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 88.0, "high": 89.0, "low": 82.0, "close": 86.0, "volume": 5580600, "sessions": 5, "raw_k": 20.0, "k": 30.574712643678158, "d": 43.74490174267705, "k5": 42.327030033370406, "d5": 53.04902523271471}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 85.0, "high": 89.0, "low": 85.0, "close": 89.0, "volume": 3234000, "sessions": 5, "raw_k": 35.0, "k": 25.0, "d": 33.00766283524904, "k5": 37.06896551724138, "d5": 48.57147707979626}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 89.0, "high": 89.0, "low": 71.0, "close": 73.0, "volume": 11587700, "sessions": 5, "raw_k": 6.451612903225806, "k": 20.483870967741936, "d": 25.352861203806697, "k5": 26.63515016685206, "d5": 42.18865406006674}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 70.0, "high": 77.0, "low": 68.0, "close": 77.0, "volume": 9683900, "sessions": 5, "raw_k": 26.470588235294116, "k": 22.640733712839975, "d": 22.70820156019397, "k5": 21.584440227703986, "d5": 35.2530393247399}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 77.0, "high": 77.0, "low": 68.0, "close": 71.0, "volume": 4278500, "sessions": 5, "raw_k": 8.823529411764707, "k": 13.915243516761542, "d": 19.013282732447816, "k5": 19.349146110056928, "d5": 29.392946411044953}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 71.0, "high": 74.0, "low": 65.0, "close": 65.0, "volume": 1787500, "sessions": 3, "raw_k": 0.0, "k": 11.764705882352942, "d": 16.106894370651485, "k5": 15.349146110056926, "d5": 23.99736962638226}], "weekly_count": 104, "k": 11.764705882352942, "d": 16.106894370651485, "price": 65.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:45:34+07:00", "quote_age_seconds": 990.6646618843079, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 13.915243516761542, "previous_d": 19.013282732447816, "cross_provisional": true, "market_cap_idr": 1289359257812, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BWPT", "name": "PT Eagle High Plantations Tbk.", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BWPT.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BWPT.JK/history/", "fetched_at": "2026-11-04T05:02:04.955894+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BWPT.json.gz", "sha256": "37184a0605cad48227f7b3310930f686c063ee11e3b14749ff77909747d5d759", "k5": 11.946109492777563, "d5": 31.544454867797718, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 124.0, "high": 142.0, "low": 122.0, "close": 132.0, "volume": 976162500, "sessions": 5, "raw_k": 42.3728813559322, "k": 35.02824858757062, "d": 26.741996233521657, "k5": 25.762711864406782, "d5": 20.59038300594003}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 133.0, "high": 145.0, "low": 127.0, "close": 127.0, "volume": 1406633200, "sessions": 5, "raw_k": 33.898305084745765, "k": 35.02824858757062, "d": 32.015065913371, "k5": 30.847457627118644, "d5": 21.74967510155203}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 127.0, "high": 137.0, "low": 127.0, "close": 134.0, "volume": 388728700, "sessions": 4, "raw_k": 58.69565217391305, "k": 44.98894620486367, "d": 38.348481126668304, "k5": 39.53574060427413, "d5": 26.164113875537787}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 137.0, "high": 138.0, "low": 121.0, "close": 122.0, "volume": 383654700, "sessions": 5, "raw_k": 39.473684210526315, "k": 44.02254715639504, "d": 41.346580649609784, "k5": 40.65081642943024, "d5": 30.892444121803237}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 122.0, "high": 123.0, "low": 115.0, "close": 117.0, "volume": 119254900, "sessions": 3, "raw_k": 26.31578947368421, "k": 41.49504195270786, "d": 43.50217843798885, "k5": 40.151262459760304, "d5": 35.38959779699802}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 117.0, "high": 118.0, "low": 80.0, "close": 87.0, "volume": 696748300, "sessions": 5, "raw_k": 10.76923076923077, "k": 25.519568151147098, "d": 37.012385753416666, "k5": 33.83053234242002, "d5": 37.003161892600666}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 87.0, "high": 94.0, "low": 81.0, "close": 83.0, "volume": 165469200, "sessions": 3, "raw_k": 4.615384615384615, "k": 13.90013495276653, "d": 26.971581685540496, "k5": 27.973948248547792, "d5": 36.4284600168865}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 84.0, "high": 86.0, "low": 64.0, "close": 66.0, "volume": 253589100, "sessions": 4, "raw_k": 2.4691358024691357, "k": 5.9512503956948395, "d": 15.123651166536156, "k5": 16.72864497425901, "d5": 31.867040890883477}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 66.0, "high": 81.0, "low": 60.0, "close": 74.0, "volume": 615357600, "sessions": 5, "raw_k": 16.470588235294116, "k": 7.851702884382622, "d": 9.23436274428133, "k5": 12.12802577921257, "d5": 26.162482760839943}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 75.0, "high": 81.0, "low": 75.0, "close": 80.0, "volume": 309781800, "sessions": 4, "raw_k": 23.529411764705884, "k": 14.156378600823045, "d": 9.319777293633502, "k5": 11.570750237416904, "d5": 20.446380316371258}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 81.0, "high": 83.0, "low": 72.0, "close": 74.0, "volume": 485556400, "sessions": 5, "raw_k": 16.470588235294116, "k": 18.823529411764707, "d": 13.610536965656792, "k5": 12.711021730629573, "d5": 16.22247819401317}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 73.0, "high": 78.0, "low": 70.0, "close": 74.0, "volume": 240585400, "sessions": 5, "raw_k": 17.94871794871795, "k": 19.316239316239315, "d": 17.43204910960902, "k5": 15.37768839729624, "d5": 13.70322622376286}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 74.0, "high": 79.0, "low": 72.0, "close": 75.0, "volume": 269514600, "sessions": 5, "raw_k": 19.23076923076923, "k": 17.883358471593766, "d": 18.674375733199263, "k5": 18.73001508295626, "d5": 14.103500245502309}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 76.0, "high": 78.0, "low": 73.0, "close": 77.0, "volume": 240977700, "sessions": 5, "raw_k": 26.984126984126984, "k": 21.38787138787139, "d": 19.52915639190149, "k5": 20.832722832722833, "d5": 15.844439656204361}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 77.0, "high": 84.0, "low": 76.0, "close": 79.0, "volume": 544138700, "sessions": 5, "raw_k": 32.758620689655174, "k": 26.324505634850464, "d": 21.865245164771874, "k5": 22.67856461771269, "d5": 18.066002532263518}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 79.0, "high": 94.0, "low": 74.0, "close": 89.0, "volume": 1388692700, "sessions": 5, "raw_k": 85.29411764705883, "k": 48.34562177361366, "d": 32.01933293211184, "k5": 36.44327050006563, "d5": 22.81245228615073}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 90.0, "high": 97.0, "low": 86.0, "close": 92.0, "volume": 1612468500, "sessions": 5, "raw_k": 86.48648648648648, "k": 68.17974160773349, "d": 47.6166230053992, "k5": 50.15082420761934, "d5": 29.76707944821535}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 92.0, "high": 98.0, "low": 88.0, "close": 89.0, "volume": 902226100, "sessions": 5, "raw_k": 76.3157894736842, "k": 82.6987978690765, "d": 66.40805375014122, "k5": 61.56782825620233, "d5": 38.33464208286456}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 90.0, "high": 118.0, "low": 90.0, "close": 111.0, "volume": 3111218100, "sessions": 4, "raw_k": 85.41666666666667, "k": 82.73964754227912, "d": 77.87272900636303, "k5": 73.25433619271027, "d5": 48.81896475486205}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 111.0, "high": 113.0, "low": 95.0, "close": 107.0, "volume": 1802508600, "sessions": 4, "raw_k": 77.08333333333333, "k": 79.60526315789474, "d": 81.68123618975012, "k5": 82.11927872144591, "d5": 60.7071075756087}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 107.0, "high": 142.0, "low": 104.0, "close": 130.0, "volume": 5434024400, "sessions": 5, "raw_k": 83.33333333333333, "k": 81.94444444444444, "d": 81.4297850482061, "k5": 81.7271218587008, "d5": 69.76387784733573}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 130.0, "high": 137.0, "low": 120.0, "close": 125.0, "volume": 1701232600, "sessions": 5, "raw_k": 75.71428571428571, "k": 78.71031746031746, "d": 80.08667502088555, "k5": 79.57268170426065, "d5": 75.64824934666399}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 126.0, "high": 130.0, "low": 118.0, "close": 120.0, "volume": 983823000, "sessions": 5, "raw_k": 68.1159420289855, "k": 75.72118702553485, "d": 78.79198297676558, "k5": 77.9327122153209, "d5": 78.9212261384877}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 122.0, "high": 128.0, "low": 111.0, "close": 112.0, "volume": 1067837900, "sessions": 5, "raw_k": 55.88235294117647, "k": 66.57086022814923, "d": 73.66745490466718, "k5": 72.02584947022287, "d5": 78.67552879399022}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 113.0, "high": 115.0, "low": 98.0, "close": 103.0, "volume": 496023800, "sessions": 5, "raw_k": 42.64705882352941, "k": 55.548451264563795, "d": 65.94683283941596, "k5": 65.13859456826208, "d5": 75.27939196335346}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 104.0, "high": 111.0, "low": 101.0, "close": 105.0, "volume": 237704000, "sessions": 5, "raw_k": 33.92857142857143, "k": 44.152661064425764, "d": 55.423990852379596, "k5": 55.257642187309706, "d5": 69.98549602907524}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 105.0, "high": 107.0, "low": 84.0, "close": 84.0, "volume": 307920900, "sessions": 5, "raw_k": 0.0, "k": 25.525210084033613, "d": 41.74210747100772, "k5": 40.11478504445256, "d5": 62.09391669711363}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 79.0, "high": 91.0, "low": 77.0, "close": 90.0, "volume": 428917300, "sessions": 5, "raw_k": 20.0, "k": 17.976190476190478, "d": 29.21802054154995, "k5": 30.49159663865546, "d5": 52.60569358178053}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 90.0, "high": 92.0, "low": 75.0, "close": 77.0, "volume": 359923600, "sessions": 5, "raw_k": 2.985074626865672, "k": 7.661691542288557, "d": 17.054364034170884, "k5": 19.912140975793303, "d5": 42.18295188289462}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 80.0, "high": 84.0, "low": 71.0, "close": 73.0, "volume": 179709300, "sessions": 3, "raw_k": 2.816901408450704, "k": 8.600658678438792, "d": 11.41284689897261, "k5": 11.946109492777563, "d5": 31.544454867797718}], "weekly_count": 104, "k": 8.600658678438792, "d": 11.41284689897261, "price": 73.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:29+07:00", "quote_age_seconds": 695.9594619274139, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 7.661691542288557, "previous_d": 17.054364034170884, "cross_provisional": true, "market_cap_idr": 2522023125000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "BYAN", "name": "PT Bayan Resources Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/BYAN.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/BYAN.JK/history/", "fetched_at": "2026-11-04T05:02:05.264661+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/BYAN.json.gz", "sha256": "c7ba9d01a0b15865e822b3f4ce4701b2bae913b907b5cbbf906fb63d48d20a56", "k5": 12.23416434866796, "d5": 19.301857270492565, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 12025.0, "high": 12825.0, "low": 12000.0, "close": 12375.0, "volume": 326800, "sessions": 5, "raw_k": 60.273972602739725, "k": 34.55210851463873, "d": 22.175672374049842, "k5": 28.104146464715445, "d5": 17.119961671447545}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 12375.0, "high": 12600.0, "low": 11750.0, "close": 12000.0, "volume": 132300, "sessions": 5, "raw_k": 54.41860465116279, "k": 52.691643398359666, "d": 35.64350830909628, "k5": 34.75057925935478, "d5": 21.98702428409568}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 12025.0, "high": 12025.0, "low": 11100.0, "close": 11400.0, "volume": 92000, "sessions": 4, "raw_k": 44.285714285714285, "k": 52.992763846538935, "d": 46.74550525317911, "k5": 40.47212889615865, "d5": 27.4276162082058}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 11400.0, "high": 11800.0, "low": 11000.0, "close": 11200.0, "volume": 281200, "sessions": 5, "raw_k": 40.476190476190474, "k": 46.39350313768918, "d": 50.69263679419593, "k5": 48.56736699139675, "d5": 34.596844792459436}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 11025.0, "high": 12650.0, "low": 11025.0, "close": 11200.0, "volume": 89800, "sessions": 3, "raw_k": 40.476190476190474, "k": 41.74603174603175, "d": 47.04409957675329, "k5": 47.98613449839955, "d5": 39.97607122200504}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 11200.0, "high": 12300.0, "low": 9800.0, "close": 10000.0, "volume": 292100, "sessions": 5, "raw_k": 23.56687898089172, "k": 34.83975331109089, "d": 40.99309606493727, "k5": 40.64471577402995, "d5": 42.484185083867935}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 10000.0, "high": 10625.0, "low": 9575.0, "close": 9825.0, "volume": 201200, "sessions": 3, "raw_k": 19.10828025477707, "k": 27.717116570619755, "d": 34.76763387591413, "k5": 33.5826508947528, "d5": 42.250599410947544}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 10000.0, "high": 10500.0, "low": 9425.0, "close": 9525.0, "volume": 180900, "sessions": 4, "raw_k": 11.464968152866241, "k": 18.04670912951168, "d": 26.86785967040744, "k5": 27.018501668183195, "d5": 39.55987396535245}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 9525.0, "high": 10000.0, "low": 9250.0, "close": 9700.0, "volume": 572000, "sessions": 5, "raw_k": 15.92356687898089, "k": 15.498938428874736, "d": 20.42092137633539, "k5": 22.10797694874128, "d5": 34.26799595682136}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 9725.0, "high": 11225.0, "low": 8950.0, "close": 11000.0, "volume": 1353200, "sessions": 4, "raw_k": 52.903225806451616, "k": 26.763920279432913, "d": 20.10318927927311, "k5": 24.593384014793507, "d5": 29.58944586010015}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 11000.0, "high": 13200.0, "low": 11000.0, "close": 11750.0, "volume": 1489500, "sessions": 5, "raw_k": 65.88235294117646, "k": 44.90304854220299, "d": 29.05530241683688, "k5": 33.05647880685046, "d5": 28.071798466664244}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 12000.0, "high": 12050.0, "low": 11225.0, "close": 11600.0, "volume": 170900, "sessions": 5, "raw_k": 62.35294117647059, "k": 60.37950664136622, "d": 44.0154918210007, "k5": 41.70541099118916, "d5": 29.69635048595152}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 11575.0, "high": 11600.0, "low": 11125.0, "close": 11200.0, "volume": 139800, "sessions": 5, "raw_k": 52.94117647058823, "k": 60.39215686274509, "d": 55.224904015438106, "k5": 50.00065265473356, "d5": 34.2927806832616}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 11375.0, "high": 12350.0, "low": 11125.0, "close": 12000.0, "volume": 227300, "sessions": 5, "raw_k": 71.76470588235294, "k": 62.35294117647059, "d": 61.041534893527306, "k5": 61.168880455407965, "d5": 42.10496138459493}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 12000.0, "high": 12525.0, "low": 11750.0, "close": 11975.0, "volume": 308300, "sessions": 5, "raw_k": 71.17647058823529, "k": 65.29411764705883, "d": 62.6797385620915, "k5": 64.82352941176471, "d5": 50.150990463989174}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 12000.0, "high": 12400.0, "low": 12000.0, "close": 12025.0, "volume": 65700, "sessions": 5, "raw_k": 72.3529411764706, "k": 71.76470588235294, "d": 66.47058823529412, "k5": 66.11764705882352, "d5": 56.76322411438379}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 12025.0, "high": 12250.0, "low": 12000.0, "close": 12100.0, "volume": 94600, "sessions": 5, "raw_k": 74.11764705882354, "k": 72.54901960784314, "d": 69.86928104575163, "k5": 68.47058823529412, "d5": 62.11625956320478}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 12100.0, "high": 14400.0, "low": 11100.0, "close": 14400.0, "volume": 1298100, "sessions": 5, "raw_k": 100.0, "k": 82.15686274509805, "d": 75.49019607843138, "k5": 77.88235294117648, "d5": 67.69259962049335}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 15500.0, "high": 18650.0, "low": 14700.0, "close": 15600.0, "volume": 15344300, "sessions": 4, "raw_k": 68.55670103092784, "k": 80.89144936325046, "d": 78.53244390539722, "k5": 77.24075197089145, "d5": 70.90697392359006}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 15600.0, "high": 15975.0, "low": 14400.0, "close": 14575.0, "volume": 4524300, "sessions": 4, "raw_k": 46.73202614379085, "k": 71.76290905823957, "d": 78.27040705552936, "k5": 72.35186308200257, "d5": 72.41264065763762}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 14550.0, "high": 14550.0, "low": 13425.0, "close": 13800.0, "volume": 4477800, "sessions": 5, "raw_k": 35.76158940397351, "k": 50.35010552623073, "d": 67.66815464924025, "k5": 65.03359272750315, "d5": 72.19582979137355}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 13850.0, "high": 14000.0, "low": 12150.0, "close": 12350.0, "volume": 4952900, "sessions": 5, "raw_k": 16.556291390728475, "k": 33.016635646164275, "d": 51.709883410211525, "k5": 53.52132159388414, "d5": 69.20597646309156}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 12350.0, "high": 13825.0, "low": 10075.0, "close": 13825.0, "volume": 28608800, "sessions": 5, "raw_k": 43.731778425655975, "k": 32.016553073452656, "d": 38.46109808194922, "k5": 42.26767727901533, "d5": 62.08304133065933}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 13750.0, "high": 13875.0, "low": 11400.0, "close": 12100.0, "volume": 22524100, "sessions": 5, "raw_k": 23.61516034985423, "k": 27.967743388746225, "d": 31.00031070278772, "k5": 33.279369142800604, "d5": 53.29076476504116}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 12100.0, "high": 12350.0, "low": 11525.0, "close": 11750.0, "volume": 5697800, "sessions": 5, "raw_k": 19.533527696793, "k": 28.960155490767733, "d": 29.64815065098887, "k5": 27.83966945340104, "d5": 44.38832603932085}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 11750.0, "high": 14250.0, "low": 11500.0, "close": 11775.0, "volume": 18370700, "sessions": 5, "raw_k": 19.825072886297377, "k": 20.99125364431487, "d": 25.973050841276276, "k5": 24.65236614986581, "d5": 36.312080723793386}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 11800.0, "high": 11975.0, "low": 9450.0, "close": 11150.0, "volume": 9813600, "sessions": 5, "raw_k": 18.47826086956522, "k": 19.278953817551866, "d": 23.076787650878156, "k5": 25.036760045633162, "d5": 30.615168414143188}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 11100.0, "high": 11400.0, "low": 9350.0, "close": 10750.0, "volume": 7845500, "sessions": 5, "raw_k": 15.053763440860216, "k": 17.78569906557427, "d": 19.351968842480336, "k5": 19.301157048674007, "d5": 26.021864368074926}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 10775.0, "high": 11000.0, "low": 8900.0, "close": 9150.0, "volume": 3758100, "sessions": 5, "raw_k": 3.5335689045936394, "k": 12.35519773833969, "d": 16.47328354048861, "k5": 15.284838759621891, "d5": 22.42295829143918}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 9175.0, "high": 9200.0, "low": 8125.0, "close": 8400.0, "volume": 1667000, "sessions": 3, "raw_k": 4.280155642023346, "k": 7.622495995825734, "d": 12.58779759991323, "k5": 12.23416434866796, "d5": 19.301857270492565}], "weekly_count": 104, "k": 7.622495995825734, "d": 12.58779759991323, "price": 8400.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:49:26+07:00", "quote_age_seconds": 759.268345117569, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 12.35519773833969, "previous_d": 16.47328354048861, "cross_provisional": true, "market_cap_idr": 299166690039062, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "CAKK", "name": "PT Cahayaputra Asa Keramik Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 184104944824, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "CAMP", "name": "PT Campina Ice Cream Industry Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 800360000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "CANI", "name": "CAPITOL NUSANTARA INDONESIA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "CARE", "name": "PT Metro Healthcare Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/CARE.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/CARE.JK/history/", "fetched_at": "2026-11-04T05:02:05.553898+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/CARE.json.gz", "sha256": "57eead9d2ae5421e02ea71ae356e793d84e41b9d7be6af62e404d940459d9456", "k5": 26.470734744707347, "d5": 19.086082505362373, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 420.0, "high": 428.0, "low": 410.0, "close": 422.0, "volume": 2552100, "sessions": 5, "raw_k": 39.62264150943396, "k": 21.391003353267504, "d": 12.513078500499885, "k5": 15.569644747003238, "d5": 8.475669684782591}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 424.0, "high": 424.0, "low": 406.0, "close": 408.0, "volume": 3340300, "sessions": 5, "raw_k": 29.78723404255319, "k": 29.623111670482203, "d": 20.302324305535866, "k5": 19.817689846112167, "d5": 11.08011488176838}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 410.0, "high": 426.0, "low": 404.0, "close": 410.0, "volume": 3232400, "sessions": 4, "raw_k": 33.333333333333336, "k": 34.247736295106826, "d": 28.42061710628551, "k5": 25.45871548713781, "d5": 14.948667197212975}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 410.0, "high": 448.0, "low": 406.0, "close": 414.0, "volume": 7781000, "sessions": 5, "raw_k": 41.46341463414634, "k": 34.861327336677626, "d": 32.91072510075555, "k5": 32.73321659578526, "d5": 20.395303974658333}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 418.0, "high": 488.0, "low": 406.0, "close": 412.0, "volume": 12968100, "sessions": 3, "raw_k": 29.62962962962963, "k": 34.80879253236977, "d": 34.639285388051405, "k5": 34.76725062981929, "d5": 25.669303461171552}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 412.0, "high": 424.0, "low": 406.0, "close": 410.0, "volume": 6465600, "sessions": 5, "raw_k": 17.02127659574468, "k": 29.371440286506882, "d": 33.01385338518476, "k5": 30.246977647081433, "d5": 28.60477004118719}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 408.0, "high": 412.0, "low": 408.0, "close": 410.0, "volume": 1908000, "sessions": 3, "raw_k": 11.363636363636363, "k": 19.338180863003558, "d": 27.839471227293405, "k5": 26.56225811129807, "d5": 29.953683694224374}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 410.0, "high": 410.0, "low": 390.0, "close": 390.0, "volume": 3175400, "sessions": 4, "raw_k": 0.0, "k": 9.461637653127015, "d": 19.390419600879152, "k5": 19.8955914446314, "d5": 28.84105888572309}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 390.0, "high": 422.0, "low": 362.0, "close": 406.0, "volume": 2843800, "sessions": 5, "raw_k": 34.92063492063492, "k": 15.428090428090428, "d": 14.742636314740333, "k5": 18.58703550192912, "d5": 26.01182266695186}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 406.0, "high": 438.0, "low": 394.0, "close": 414.0, "volume": 2420400, "sessions": 4, "raw_k": 41.26984126984127, "k": 25.396825396825395, "d": 16.762184492680948, "k5": 20.915077829971445, "d5": 23.241388106982292}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 416.0, "high": 432.0, "low": 400.0, "close": 414.0, "volume": 2847100, "sessions": 5, "raw_k": 41.26984126984127, "k": 39.15343915343916, "d": 26.659451659451662, "k5": 25.764790764790764, "d5": 22.344950730524157}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 416.0, "high": 428.0, "low": 408.0, "close": 422.0, "volume": 1936900, "sessions": 5, "raw_k": 47.61904761904762, "k": 43.38624338624339, "d": 35.97883597883598, "k5": 33.01587301587302, "d5": 23.635673711439146}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 422.0, "high": 460.0, "low": 412.0, "close": 426.0, "volume": 2596100, "sessions": 5, "raw_k": 50.79365079365079, "k": 46.560846560846564, "d": 43.033509700176374, "k5": 43.17460317460318, "d5": 28.291476057433506}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 430.0, "high": 434.0, "low": 422.0, "close": 428.0, "volume": 987400, "sessions": 5, "raw_k": 52.38095238095238, "k": 50.26455026455026, "d": 46.73721340388007, "k5": 46.66666666666667, "d5": 33.907402290381015}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 432.0, "high": 434.0, "low": 416.0, "close": 418.0, "volume": 1064700, "sessions": 5, "raw_k": 57.142857142857146, "k": 53.439153439153436, "d": 50.08818342151675, "k5": 49.84126984126984, "d5": 39.692640692640694}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 428.0, "high": 430.0, "low": 412.0, "close": 422.0, "volume": 745000, "sessions": 5, "raw_k": 61.224489795918366, "k": 56.91609977324263, "d": 53.53993449231544, "k5": 53.83219954648526, "d5": 45.30612244897959}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 420.0, "high": 434.0, "low": 418.0, "close": 424.0, "volume": 1217000, "sessions": 5, "raw_k": 63.265306122448976, "k": 60.54421768707483, "d": 56.966490299823626, "k5": 56.96145124716553, "d5": 50.095238095238095}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 426.0, "high": 430.0, "low": 420.0, "close": 426.0, "volume": 516700, "sessions": 5, "raw_k": 65.3061224489796, "k": 63.265306122448976, "d": 60.24187452758881, "k5": 59.86394557823129, "d5": 53.43310657596372}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 420.0, "high": 444.0, "low": 420.0, "close": 440.0, "volume": 541900, "sessions": 4, "raw_k": 69.6969696969697, "k": 66.08946608946609, "d": 63.2996632996633, "k5": 63.32714904143476, "d5": 56.76520305091733}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 442.0, "high": 450.0, "low": 434.0, "close": 444.0, "volume": 752300, "sessions": 4, "raw_k": 73.33333333333333, "k": 69.44547515976087, "d": 66.26674912389198, "k5": 66.56524427952999, "d5": 60.10999793856937}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 444.0, "high": 460.0, "low": 444.0, "close": 456.0, "volume": 819500, "sessions": 5, "raw_k": 92.3076923076923, "k": 78.44599844599844, "d": 71.32697989840847, "k5": 72.78188478188478, "d5": 63.89993498564927}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 454.0, "high": 498.0, "low": 384.0, "close": 402.0, "volume": 11839200, "sessions": 5, "raw_k": 15.789473684210526, "k": 60.47683310841205, "d": 69.45610223805711, "k5": 63.2867182942371, "d5": 65.16498839506359}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 402.0, "high": 410.0, "low": 390.0, "close": 406.0, "volume": 1970800, "sessions": 5, "raw_k": 19.29824561403509, "k": 42.46513720197931, "d": 60.46265625212993, "k5": 54.08514292724819, "d5": 64.00922786486697}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 402.0, "high": 406.0, "low": 362.0, "close": 378.0, "volume": 1302150000, "sessions": 5, "raw_k": 11.764705882352942, "k": 15.617475060199519, "d": 39.51981512353029, "k5": 42.498690164324834, "d5": 59.84353608944498}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 378.0, "high": 378.0, "low": 352.0, "close": 372.0, "volume": 2827300, "sessions": 5, "raw_k": 13.698630136986301, "k": 14.920527211124778, "d": 24.334379824434535, "k5": 30.571749525055434, "d5": 52.644837138550066}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 372.0, "high": 378.0, "low": 364.0, "close": 378.0, "volume": 1704900, "sessions": 5, "raw_k": 17.80821917808219, "k": 14.423851732473812, "d": 14.987284667932704, "k5": 15.671854899133411, "d5": 41.22283116199979}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 378.0, "high": 386.0, "low": 320.0, "close": 320.0, "volume": 2002400, "sessions": 5, "raw_k": 0.0, "k": 10.502283105022832, "d": 13.282220682873808, "k5": 12.513960162291305, "d5": 31.068279535610635}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 320.0, "high": 442.0, "low": 278.0, "close": 370.0, "volume": 1327969000, "sessions": 5, "raw_k": 41.81818181818182, "k": 19.87546699875467, "d": 14.933867278750439, "k5": 17.01794740312065, "d5": 23.65484043078513}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 376.0, "high": 388.0, "low": 314.0, "close": 378.0, "volume": 6081600, "sessions": 5, "raw_k": 45.45454545454545, "k": 29.090909090909093, "d": 19.822886398228864, "k5": 23.75591531755915, "d5": 19.90628546143199}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 378.0, "high": 388.0, "low": 332.0, "close": 338.0, "volume": 1235400, "sessions": 3, "raw_k": 27.272727272727273, "k": 38.18181818181818, "d": 29.04939809049398, "k5": 26.470734744707347, "d5": 19.086082505362373}], "weekly_count": 104, "k": 38.18181818181818, "d": 29.04939809049398, "price": 338.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:48:24+07:00", "quote_age_seconds": 821.5574491024017, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 29.090909090909093, "previous_d": 19.822886398228864, "cross_provisional": true, "market_cap_idr": 12568500000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "CARS", "name": "PT Industri dan Perdagangan Bintraco Dharma Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/CARS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/CARS.JK/history/", "fetched_at": "2026-11-04T05:02:05.856067+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/CARS.json.gz", "sha256": "61d061fccf28c4d0266aab52ffb20e602c359d544d4dca6dd7e93f8bd7a17b0d", "k5": 13.90909090909091, "d5": 37.546776491490455, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 97.0, "high": 108.0, "low": 94.0, "close": 100.0, "volume": 46512000, "sessions": 5, "raw_k": 38.095238095238095, "k": 29.365079365079367, "d": 27.18100159960625, "k5": 28.92580287929125, "d5": 30.987680296377857}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 100.0, "high": 101.0, "low": 89.0, "close": 92.0, "volume": 51852100, "sessions": 5, "raw_k": 8.108108108108109, "k": 25.71857571857572, "d": 27.35592735592736, "k5": 25.43114543114543, "d5": 28.85213018883393}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 94.0, "high": 100.0, "low": 91.0, "close": 93.0, "volume": 34724500, "sessions": 4, "raw_k": 10.81081081081081, "k": 19.004719004719004, "d": 24.6961246961247, "k5": 21.402831402831403, "d5": 25.653954113003657}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 93.0, "high": 104.0, "low": 92.0, "close": 95.0, "volume": 62069600, "sessions": 5, "raw_k": 19.35483870967742, "k": 12.757919209532114, "d": 19.160404644275612, "k5": 21.464275335243077, "d5": 24.48877075740313}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 96.0, "high": 97.0, "low": 90.0, "close": 93.0, "volume": 17448200, "sessions": 3, "raw_k": 21.05263157894737, "k": 17.072760366478533, "d": 16.278466193576552, "k5": 19.48432546055636, "d5": 23.341676101813505}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 94.0, "high": 95.0, "low": 75.0, "close": 83.0, "volume": 48279200, "sessions": 5, "raw_k": 24.242424242424242, "k": 21.54996484368301, "d": 17.12688147323122, "k5": 16.71376268999359, "d5": 20.899268063953972}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 86.0, "high": 96.0, "low": 85.0, "close": 92.0, "volume": 38817000, "sessions": 3, "raw_k": 51.515151515151516, "k": 32.270069112174376, "d": 23.63093144077864, "k5": 25.395171371402274, "d5": 20.89207325200534}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 92.0, "high": 94.0, "low": 80.0, "close": 88.0, "volume": 22978400, "sessions": 4, "raw_k": 39.39393939393939, "k": 38.38383838383839, "d": 30.734624113231927, "k5": 31.111797088027988, "d5": 22.83386638904466}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 78.0, "high": 90.0, "low": 78.0, "close": 89.0, "volume": 22536000, "sessions": 5, "raw_k": 42.42424242424242, "k": 44.444444444444436, "d": 38.36611731348574, "k5": 35.72567783094099, "d5": 25.686146888184236}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 90.0, "high": 94.0, "low": 86.0, "close": 90.0, "volume": 18595600, "sessions": 4, "raw_k": 45.45454545454545, "k": 42.42424242424242, "d": 41.75084175084175, "k5": 40.60606060606061, "d5": 29.910493917285088}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 89.0, "high": 90.0, "low": 85.0, "close": 86.0, "volume": 6562000, "sessions": 5, "raw_k": 37.93103448275862, "k": 41.93660745384883, "d": 42.9350981075119, "k5": 43.34378265412748, "d5": 35.23649791011187}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 86.0, "high": 90.0, "low": 80.0, "close": 83.0, "volume": 14415600, "sessions": 5, "raw_k": 27.586206896551722, "k": 36.990595611285265, "d": 40.450481829792174, "k5": 38.55799373040752, "d5": 37.86906238191291}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 82.0, "high": 87.0, "low": 80.0, "close": 82.0, "volume": 19503800, "sessions": 5, "raw_k": 24.137931034482758, "k": 29.885057471264364, "d": 36.27075351213282, "k5": 35.5067920585162, "d5": 38.74806137601056}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 82.0, "high": 87.0, "low": 81.0, "close": 84.0, "volume": 15415700, "sessions": 5, "raw_k": 40.90909090909091, "k": 30.877742946708462, "d": 32.58446534308603, "k5": 35.20376175548589, "d5": 38.64367816091954}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 84.0, "high": 94.0, "low": 83.0, "close": 88.0, "volume": 39051900, "sessions": 5, "raw_k": 61.904761904761905, "k": 42.317261282778524, "d": 34.360020566917115, "k5": 38.493805045529186, "d5": 38.221227048813255}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 89.0, "high": 92.0, "low": 87.0, "close": 91.0, "volume": 9551400, "sessions": 5, "raw_k": 72.22222222222223, "k": 58.34535834535834, "d": 43.84678752494844, "k5": 45.3520425934219, "d5": 38.62287903667214}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 91.0, "high": 99.0, "low": 89.0, "close": 90.0, "volume": 24464600, "sessions": 5, "raw_k": 57.142857142857146, "k": 63.75661375661375, "d": 54.806411128250204, "k5": 51.26337264268299, "d5": 41.16395481912723}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 91.0, "high": 97.0, "low": 89.0, "close": 92.0, "volume": 22093700, "sessions": 5, "raw_k": 66.66666666666667, "k": 65.34391534391536, "d": 62.48196248196248, "k5": 59.76911976911977, "d5": 46.016420361247945}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 92.0, "high": 113.0, "low": 91.0, "close": 101.0, "volume": 58225400, "sessions": 4, "raw_k": 63.63636363636363, "k": 62.48196248196248, "d": 63.8608305274972, "k5": 64.31457431457432, "d5": 51.838582873065626}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 103.0, "high": 111.0, "low": 100.0, "close": 105.0, "volume": 42426300, "sessions": 4, "raw_k": 75.75757575757575, "k": 68.68686868686869, "d": 65.50424883758218, "k5": 67.08513708513708, "d5": 57.55684928098721}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 105.0, "high": 118.0, "low": 104.0, "close": 112.0, "volume": 51972900, "sessions": 5, "raw_k": 84.21052631578948, "k": 74.53482190324296, "d": 68.56788435735804, "k5": 69.48279790385054, "d5": 62.383000343072936}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 112.0, "high": 116.0, "low": 106.0, "close": 115.0, "volume": 56554900, "sessions": 5, "raw_k": 92.10526315789474, "k": 84.02445507708666, "d": 75.74871522239944, "k5": 76.47527910685805, "d5": 67.42538163590795}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 114.0, "high": 117.0, "low": 110.0, "close": 114.0, "volume": 23623200, "sessions": 5, "raw_k": 89.1891891891892, "k": 88.50165955429115, "d": 82.35364551154025, "k5": 80.97978361136256, "d5": 71.66751440435651}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 115.0, "high": 133.0, "low": 113.0, "close": 125.0, "volume": 100033400, "sessions": 5, "raw_k": 84.0, "k": 88.43148411569466, "d": 86.98586624902414, "k5": 85.05251088408984, "d5": 75.81510171825963}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 125.0, "high": 125.0, "low": 103.0, "close": 107.0, "volume": 54387800, "sessions": 5, "raw_k": 43.47826086956522, "k": 72.22248335291813, "d": 83.05187567430131, "k5": 78.59664790648773, "d5": 78.11740388252974}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 105.0, "high": 111.0, "low": 96.0, "close": 102.0, "volume": 35193400, "sessions": 5, "raw_k": 29.545454545454547, "k": 52.34123847167325, "d": 70.99840198009535, "k5": 67.66363355242075, "d5": 77.75357101224378}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 104.0, "high": 106.0, "low": 85.0, "close": 85.0, "volume": 73529100, "sessions": 5, "raw_k": 0.0, "k": 24.341238471673254, "d": 49.63498676542155, "k5": 49.242580920841796, "d5": 72.30703137504054}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 80.0, "high": 100.0, "low": 78.0, "close": 90.0, "volume": 25658800, "sessions": 5, "raw_k": 21.818181818181817, "k": 17.12121212121212, "d": 31.267896354852876, "k5": 35.76837944664032, "d5": 63.26475054209609}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 91.0, "high": 94.0, "low": 83.0, "close": 84.0, "volume": 18386400, "sessions": 5, "raw_k": 10.909090909090908, "k": 10.909090909090908, "d": 17.45718050065876, "k5": 21.150197628458496, "d5": 50.48428789096982}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 84.0, "high": 87.0, "low": 80.0, "close": 82.0, "volume": 12156400, "sessions": 3, "raw_k": 7.2727272727272725, "k": 13.333333333333334, "d": 13.787878787878787, "k5": 13.90909090909091, "d5": 37.546776491490455}], "weekly_count": 104, "k": 13.333333333333334, "d": 13.787878787878787, "price": 82.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:40:00+07:00", "quote_age_seconds": 1325.8593270778656, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 10.909090909090908, "previous_d": 17.45718050065876, "cross_provisional": true, "market_cap_idr": 1305000084961, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "CASA", "name": "PT Capital Financial Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/CASA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/CASA.JK/history/", "fetched_at": "2026-11-04T05:02:06.155205+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/CASA.json.gz", "sha256": "8596bd05f7f36a84d1750a09a737e73ae3a8ca31e0dc0318983fc1c35474aeff", "k5": 56.25886524822695, "d5": 38.129831575510835, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1330.0, "high": 1380.0, "low": 1250.0, "close": 1330.0, "volume": 4111000, "sessions": 5, "raw_k": 20.0, "k": 12.857142857142856, "d": 10.476190476190476, "k5": 11.714285714285714, "d5": 10.659231315947734}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1330.0, "high": 1330.0, "low": 1180.0, "close": 1200.0, "volume": 752300, "sessions": 5, "raw_k": 4.878048780487805, "k": 11.6260162601626, "d": 11.176926054974835, "k5": 10.404181184668989, "d5": 10.08698133561621}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1260.0, "high": 1495.0, "low": 1155.0, "close": 1350.0, "volume": 1587400, "sessions": 4, "raw_k": 57.35294117647059, "k": 27.410329985652798, "d": 17.297829700986085, "k5": 20.160483705677393, "d5": 12.097493690988198}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1350.0, "high": 1515.0, "low": 1250.0, "close": 1350.0, "volume": 2296200, "sessions": 5, "raw_k": 54.166666666666664, "k": 38.79921887454169, "d": 25.945188373452364, "k5": 29.279531324725014, "d5": 16.15306099141513}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1350.0, "high": 1365.0, "low": 1315.0, "close": 1350.0, "volume": 1564000, "sessions": 3, "raw_k": 54.166666666666664, "k": 55.22875816993464, "d": 40.479435676709706, "k5": 38.11286465805834, "d5": 21.934269317483093}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1350.0, "high": 1350.0, "low": 1300.0, "close": 1350.0, "volume": 2458800, "sessions": 5, "raw_k": 54.166666666666664, "k": 54.166666666666664, "d": 49.39821457038099, "k5": 44.94619799139168, "d5": 28.580651772904282}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1350.0, "high": 1355.0, "low": 1325.0, "close": 1350.0, "volume": 46434100, "sessions": 3, "raw_k": 54.166666666666664, "k": 54.166666666666664, "d": 54.52069716775599, "k5": 54.803921568627445, "d5": 37.460599849695974}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1350.0, "high": 1650.0, "low": 1345.0, "close": 1350.0, "volume": 302600, "sessions": 4, "raw_k": 39.39393939393939, "k": 49.24242424242424, "d": 52.52525252525252, "k5": 51.21212121212121, "d5": 43.67092735098474}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1355.0, "high": 1615.0, "low": 1350.0, "close": 1535.0, "volume": 71100, "sessions": 5, "raw_k": 76.76767676767676, "k": 56.77609427609428, "d": 53.39506172839506, "k5": 55.73232323232323, "d5": 48.961485732504386}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1535.0, "high": 2000.0, "low": 1530.0, "close": 1830.0, "volume": 280500, "sessions": 4, "raw_k": 79.88165680473372, "k": 65.34775765544997, "d": 57.1220920579895, "k5": 60.87532125993664, "d5": 53.513977052880044}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1830.0, "high": 2060.0, "low": 1700.0, "close": 1805.0, "volume": 191900, "sessions": 5, "raw_k": 71.8232044198895, "k": 76.1575126641, "d": 66.09378819854808, "k5": 64.40662881058121, "d5": 57.40606321671795}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2250.0, "high": 2250.0, "low": 1795.0, "close": 1800.0, "volume": 23000, "sessions": 5, "raw_k": 58.9041095890411, "k": 70.20299027122144, "d": 70.5694201969238, "k5": 65.3541173950561, "d5": 59.51610238200368}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1800.0, "high": 2030.0, "low": 1800.0, "close": 2000.0, "volume": 15700, "sessions": 5, "raw_k": 75.0, "k": 68.5757713363102, "d": 71.64542475721055, "k5": 72.47532951626822, "d5": 63.76874404283308}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2000.0, "high": 2150.0, "low": 1800.0, "close": 1805.0, "volume": 321400, "sessions": 5, "raw_k": 53.1578947368421, "k": 62.35400144196107, "d": 67.0442543498309, "k5": 67.7533731101013, "d5": 66.1729540183887}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1800.0, "high": 2150.0, "low": 1800.0, "close": 1800.0, "volume": 187200, "sessions": 5, "raw_k": 52.63157894736842, "k": 60.26315789473684, "d": 63.730976891002705, "k5": 62.30335753862822, "d5": 66.458561274127}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1825.0, "high": 1865.0, "low": 1800.0, "close": 1830.0, "volume": 27000, "sessions": 5, "raw_k": 54.5945945945946, "k": 53.461356092935034, "d": 58.69283847654432, "k5": 58.85763557356925, "d5": 65.34876262672461}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1805.0, "high": 1900.0, "low": 1800.0, "close": 1800.0, "volume": 22800, "sessions": 5, "raw_k": 50.27624309392265, "k": 52.500805545295215, "d": 55.408439844322366, "k5": 57.13206227454556, "d5": 63.70435160262251}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1885.0, "high": 1890.0, "low": 1795.0, "close": 1880.0, "volume": 59800, "sessions": 5, "raw_k": 58.888888888888886, "k": 54.58657552580204, "d": 53.51624572134409, "k5": 53.90984005232333, "d5": 59.99125370983353}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1880.0, "high": 1970.0, "low": 1800.0, "close": 1820.0, "volume": 265000, "sessions": 4, "raw_k": 40.27777777777778, "k": 49.81430325352977, "d": 52.300561441542335, "k5": 51.333816660510465, "d5": 56.70734241991537}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1825.0, "high": 1900.0, "low": 1800.0, "close": 1810.0, "volume": 46700, "sessions": 4, "raw_k": 20.0, "k": 39.72222222222222, "d": 48.04103366718468, "k5": 44.80750087103678, "d5": 53.20817108639708}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1805.0, "high": 1885.0, "low": 1800.0, "close": 1800.0, "volume": 36200, "sessions": 5, "raw_k": 1.098901098901099, "k": 20.45889295889296, "d": 36.66513947821499, "k5": 34.10836217189809, "d5": 48.258316406062846}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1850.0, "high": 1995.0, "low": 1800.0, "close": 1995.0, "volume": 620600, "sessions": 5, "raw_k": 56.33802816901409, "k": 25.81230975597173, "d": 28.66447497902897, "k5": 35.32071918691637, "d5": 43.89604778853701}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1910.0, "high": 2000.0, "low": 1800.0, "close": 1800.0, "volume": 101700, "sessions": 5, "raw_k": 1.408450704225352, "k": 19.61512665738018, "d": 21.96210979074829, "k5": 23.824631549983664, "d5": 37.87900608806907}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1805.0, "high": 1930.0, "low": 1800.0, "close": 1800.0, "volume": 21500, "sessions": 5, "raw_k": 1.408450704225352, "k": 19.71830985915493, "d": 21.71524875750228, "k5": 16.05076613527318, "d5": 30.822395983021615}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1805.0, "high": 1885.0, "low": 1800.0, "close": 1865.0, "volume": 19100, "sessions": 5, "raw_k": 34.146341463414636, "k": 12.321080957288446, "d": 17.21817249127452, "k5": 18.880034427956105, "d5": 25.636902694405478}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1805.0, "high": 1860.0, "low": 1760.0, "close": 1830.0, "volume": 1175900, "sessions": 5, "raw_k": 29.166666666666668, "k": 21.573819611435553, "d": 17.871070142626312, "k5": 24.49358754150922, "d5": 23.713947768327706}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1800.0, "high": 2000.0, "low": 1530.0, "close": 1800.0, "volume": 115600, "sessions": 5, "raw_k": 57.4468085106383, "k": 40.253272213573204, "d": 24.71605759409907, "k5": 24.71534360983406, "d5": 21.592872652911247}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1800.0, "high": 2000.0, "low": 1745.0, "close": 1820.0, "volume": 102300, "sessions": 5, "raw_k": 61.702127659574465, "k": 49.438534278959814, "d": 37.08854203465619, "k5": 36.77407900090388, "d5": 24.18276214309529}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1805.0, "high": 1900.0, "low": 1795.0, "close": 1810.0, "volume": 10095600, "sessions": 5, "raw_k": 59.57446808510638, "k": 59.57446808510638, "d": 49.75542485921313, "k5": 48.40728247708009, "d5": 30.654065411456674}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1800.0, "high": 1925.0, "low": 1800.0, "close": 1875.0, "volume": 70500, "sessions": 3, "raw_k": 73.40425531914893, "k": 64.8936170212766, "d": 57.9688731284476, "k5": 56.25886524822695, "d5": 38.129831575510835}], "weekly_count": 104, "k": 64.8936170212766, "d": 57.9688731284476, "price": 1875.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:45:45+07:00", "quote_age_seconds": 981.1589059829712, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 59.57446808510638, "previous_d": 49.75542485921313, "cross_provisional": true, "market_cap_idr": 102960149414062, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "CASH", "name": "PT.Cashlez Worldwide Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 415154184082, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "CASS", "name": "PT Cahaya Aero Services Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/CASS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/CASS.JK/history/", "fetched_at": "2026-11-04T05:02:06.456941+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/CASS.json.gz", "sha256": "3bf34a5131477fb17b28d6416ce7350c34f9d30a5bf7f5de317a27f001b97e61", "k5": 40.70676982591876, "d5": 30.709323017408128, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1910.0, "high": 1950.0, "low": 1750.0, "close": 1800.0, "volume": 1746900, "sessions": 5, "raw_k": 8.085106382978724, "k": 9.116698903932948, "d": 6.817535407227389, "k5": 7.494181640057512, "d5": 12.205368558463125}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1845.0, "high": 1885.0, "low": 1760.0, "close": 1765.0, "volume": 1669400, "sessions": 5, "raw_k": 5.1063829787234045, "k": 10.212765957446809, "d": 8.895235914524044, "k5": 7.052043601655851, "d5": 8.967069312841396}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1755.0, "high": 1860.0, "low": 1755.0, "close": 1805.0, "volume": 3192600, "sessions": 4, "raw_k": 8.51063829787234, "k": 7.23404255319149, "d": 8.85450247152375, "k5": 8.193423597678917, "d5": 7.478699350615409}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1825.0, "high": 2340.0, "low": 1820.0, "close": 1875.0, "volume": 1928400, "sessions": 5, "raw_k": 20.118343195266274, "k": 11.245121490620674, "d": 9.563976667086324, "k5": 11.853455873095808, "d5": 8.09405301518997}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1875.0, "high": 1900.0, "low": 1770.0, "close": 1785.0, "volume": 928800, "sessions": 3, "raw_k": 9.467455621301776, "k": 12.69881237148013, "d": 10.392658805097431, "k5": 10.257585295228504, "d5": 8.970138001543319}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1785.0, "high": 1845.0, "low": 1730.0, "close": 1765.0, "volume": 1072400, "sessions": 5, "raw_k": 9.448818897637794, "k": 13.011539238068615, "d": 12.318491033389806, "k5": 10.530327798160318, "d5": 9.57736723316388}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1765.0, "high": 1815.0, "low": 1730.0, "close": 1760.0, "volume": 237500, "sessions": 3, "raw_k": 8.661417322834646, "k": 9.192563947258073, "d": 11.634305185602273, "k5": 11.241334666982565, "d5": 10.415225446229222}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1760.0, "high": 1840.0, "low": 1695.0, "close": 1760.0, "volume": 451200, "sessions": 4, "raw_k": 10.077519379844961, "k": 9.395918533439135, "d": 10.533340572921942, "k5": 11.55471088337709, "d5": 11.087482903368857}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1715.0, "high": 1800.0, "low": 1655.0, "close": 1785.0, "volume": 2263100, "sessions": 5, "raw_k": 18.978102189781023, "k": 12.572346297486876, "d": 10.38694292606136, "k5": 11.326662682280041, "d5": 10.982124265205703}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1790.0, "high": 2030.0, "low": 1740.0, "close": 1780.0, "volume": 921600, "sessions": 4, "raw_k": 18.248175182481752, "k": 15.767932250702579, "d": 12.578732360542864, "k5": 13.082806594516034, "d5": 11.54716852506321}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1815.0, "high": 1850.0, "low": 1740.0, "close": 1800.0, "volume": 658200, "sessions": 5, "raw_k": 21.16788321167883, "k": 19.464720194647203, "d": 15.934999580945552, "k5": 15.426619457324241, "d5": 12.526426856895995}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1805.0, "high": 1950.0, "low": 1780.0, "close": 1840.0, "volume": 1791400, "sessions": 5, "raw_k": 27.00729927007299, "k": 22.14111922141119, "d": 19.12459055558699, "k5": 19.095795846771914, "d5": 14.097319092853866}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1895.0, "high": 1950.0, "low": 1800.0, "close": 1835.0, "volume": 2225200, "sessions": 5, "raw_k": 26.277372262773724, "k": 24.81751824817518, "d": 22.14111922141119, "k5": 22.335766423357665, "d5": 16.25353020084998}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1835.0, "high": 1910.0, "low": 1825.0, "close": 1850.0, "volume": 1848500, "sessions": 5, "raw_k": 52.0, "k": 35.09489051094891, "d": 27.35117599351176, "k5": 28.94014598540146, "d5": 19.776226861474264}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1850.0, "high": 1890.0, "low": 1815.0, "close": 1865.0, "volume": 3028500, "sessions": 5, "raw_k": 56.0, "k": 44.75912408759124, "d": 34.89051094890511, "k5": 36.49051094890511, "d5": 24.457767732352078}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1870.0, "high": 2000.0, "low": 1840.0, "close": 1900.0, "volume": 464500, "sessions": 5, "raw_k": 65.33333333333333, "k": 57.77777777777777, "d": 45.877264125439304, "k5": 45.32360097323601, "d5": 30.43716403553443}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1900.0, "high": 1985.0, "low": 1870.0, "close": 1900.0, "volume": 5319300, "sessions": 5, "raw_k": 65.33333333333333, "k": 62.22222222222222, "d": 54.919708029197075, "k5": 52.98880778588807, "d5": 37.215766423357664}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1905.0, "high": 1950.0, "low": 1840.0, "close": 1890.0, "volume": 2813700, "sessions": 5, "raw_k": 62.666666666666664, "k": 64.44444444444444, "d": 61.481481481481474, "k5": 60.266666666666666, "d5": 44.801946472019466}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1900.0, "high": 1900.0, "low": 1840.0, "close": 1860.0, "volume": 770400, "sessions": 4, "raw_k": 41.37931034482759, "k": 56.45977011494253, "d": 61.042145593869726, "k5": 58.14252873563218, "d5": 50.642423022065614}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1850.0, "high": 1900.0, "low": 1850.0, "close": 1860.0, "volume": 434000, "sessions": 4, "raw_k": 46.15384615384615, "k": 50.06660772178014, "d": 56.99027409372237, "k5": 56.173297966401414, "d5": 54.57898042556487}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1860.0, "high": 1885.0, "low": 1835.0, "close": 1840.0, "volume": 1827400, "sessions": 5, "raw_k": 27.272727272727273, "k": 38.26862792380034, "d": 48.265001920174335, "k5": 48.5611767542802, "d5": 55.226495581773705}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1845.0, "high": 1885.0, "low": 1800.0, "close": 1865.0, "volume": 1618400, "sessions": 5, "raw_k": 32.5, "k": 35.30885780885781, "d": 41.2146978181461, "k5": 41.994510087613534, "d5": 53.0276360421188}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1870.0, "high": 1880.0, "low": 1830.0, "close": 1835.0, "volume": 351300, "sessions": 5, "raw_k": 17.5, "k": 25.75757575757576, "d": 33.111687163411304, "k5": 32.9611767542802, "d5": 47.5665380596415}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1860.0, "high": 1875.0, "low": 1820.0, "close": 1825.0, "volume": 451100, "sessions": 5, "raw_k": 12.5, "k": 20.833333333333332, "d": 27.2999222999223, "k5": 27.185314685314687, "d5": 41.37509524957801}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1825.0, "high": 1865.0, "low": 1765.0, "close": 1820.0, "volume": 1322800, "sessions": 5, "raw_k": 23.404255319148938, "k": 17.80141843971631, "d": 21.464109176875137, "k5": 22.63539651837524, "d5": 34.66751495997277}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1805.0, "high": 1875.0, "low": 1780.0, "close": 1845.0, "volume": 813700, "sessions": 5, "raw_k": 36.36363636363637, "k": 24.0892972275951, "d": 20.908016333548247, "k5": 24.45357833655706, "d5": 29.845995276428148}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1850.0, "high": 1850.0, "low": 1700.0, "close": 1715.0, "volume": 375400, "sessions": 5, "raw_k": 6.0, "k": 21.922630560928436, "d": 21.271115409413284, "k5": 19.15357833655706, "d5": 25.277808926216853}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1750.0, "high": 1850.0, "low": 1665.0, "close": 1820.0, "volume": 538200, "sessions": 5, "raw_k": 65.95744680851064, "k": 36.107027724049004, "d": 27.372985170857515, "k5": 28.845067698259186, "d5": 24.454587115012647}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1830.0, "high": 1850.0, "low": 1755.0, "close": 1830.0, "volume": 859000, "sessions": 5, "raw_k": 70.2127659574468, "k": 47.39007092198582, "d": 35.13990973565442, "k5": 40.387620889748554, "d5": 27.095048355899422}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1830.0, "high": 1830.0, "low": 1715.0, "close": 1720.0, "volume": 1144800, "sessions": 3, "raw_k": 25.0, "k": 53.723404255319146, "d": 45.74016763378466, "k5": 40.70676982591876, "d5": 30.709323017408128}], "weekly_count": 104, "k": 53.723404255319146, "d": 45.74016763378466, "price": 1720.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:03:41+07:00", "quote_age_seconds": 3505.4598500728607, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 47.39007092198582, "previous_d": 35.13990973565442, "cross_provisional": true, "market_cap_idr": 3756509912109, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "CBDK", "name": "PT Bangun Kosambi Sukses Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/CBDK.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/CBDK.JK/history/", "fetched_at": "2026-11-04T05:02:06.790990+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/CBDK.json.gz", "sha256": "454a7a24450e7f9c80e82ae47355527ca5776eab343f4733fb3517ac9d10da35", "k5": 13.10237493602346, "d5": 18.435882297594485, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 4800.0, "high": 5275.0, "low": 4750.0, "close": 4950.0, "volume": 21546600, "sessions": 5, "raw_k": 26.666666666666668, "k": 18.920345002536784, "d": 11.902868651727099, "k5": 13.689869339184408, "d5": 10.576570585734094}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 5000.0, "high": 5200.0, "low": 4500.0, "close": 4610.0, "volume": 18171900, "sessions": 5, "raw_k": 12.093023255813954, "k": 21.21619293712317, "d": 17.097845059616326, "k5": 14.446136328009535, "d5": 10.63627711202803}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 4610.0, "high": 4810.0, "low": 4530.0, "close": 4630.0, "volume": 7285200, "sessions": 4, "raw_k": 15.555555555555555, "k": 18.105081826012057, "d": 19.413873255224004, "k5": 16.881922763795973, "d5": 12.179389121727446}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 4650.0, "high": 5025.0, "low": 4570.0, "close": 4620.0, "volume": 19030300, "sessions": 5, "raw_k": 23.47826086956522, "k": 17.04227989364491, "d": 18.787851552260047, "k5": 20.536479047298055, "d5": 15.053703848342959}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 4620.0, "high": 4630.0, "low": 4410.0, "close": 4450.0, "volume": 4836700, "sessions": 3, "raw_k": 10.81081081081081, "k": 16.614875745310528, "d": 17.254079154989167, "k5": 17.72086343168244, "d5": 16.655054181994082}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 4450.0, "high": 4460.0, "low": 3810.0, "close": 4000.0, "volume": 30536600, "sessions": 5, "raw_k": 12.969283276450511, "k": 15.752784985608846, "d": 16.469980208188094, "k5": 14.98138675363921, "d5": 16.913357664885044}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 4050.0, "high": 4070.0, "low": 3850.0, "close": 3850.0, "volume": 8306200, "sessions": 3, "raw_k": 2.7303754266211606, "k": 8.836823171294162, "d": 13.734827967404513, "k5": 13.108857187800652, "d5": 16.645901836843265}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 3870.0, "high": 3930.0, "low": 3180.0, "close": 3280.0, "volume": 16384200, "sessions": 4, "raw_k": 4.77326968973747, "k": 6.824309464269714, "d": 10.47130587372424, "k5": 10.952400014637034, "d5": 15.459997287011479}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 3040.0, "high": 3780.0, "low": 3010.0, "close": 3760.0, "volume": 16889800, "sessions": 5, "raw_k": 33.11258278145695, "k": 13.538742632605194, "d": 9.733291756056357, "k5": 12.879264397015382, "d5": 13.928554356954942}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 3810.0, "high": 4000.0, "low": 3480.0, "close": 3560.0, "volume": 19770100, "sessions": 4, "raw_k": 24.282560706401767, "k": 20.722804392532062, "d": 13.69528549646899, "k5": 15.573614376133571, "d5": 13.49910454584517}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 3630.0, "high": 3750.0, "low": 3310.0, "close": 3360.0, "volume": 6797700, "sessions": 5, "raw_k": 15.981735159817351, "k": 24.458959549225355, "d": 19.573502191454203, "k5": 16.176104752806943, "d5": 13.738048145678714}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 3360.0, "high": 3480.0, "low": 3180.0, "close": 3480.0, "volume": 6580400, "sessions": 5, "raw_k": 23.325062034739453, "k": 21.196452633652857, "d": 22.126072191803427, "k5": 20.295042074430597, "d5": 15.175285123004704}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 3480.0, "high": 3480.0, "low": 3200.0, "close": 3350.0, "volume": 3129700, "sessions": 5, "raw_k": 16.87344913151365, "k": 18.726748775356818, "d": 21.460720319411678, "k5": 22.715077962785834, "d5": 17.527820712634465}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 3320.0, "high": 3630.0, "low": 3290.0, "close": 3570.0, "volume": 6206400, "sessions": 5, "raw_k": 34.5679012345679, "k": 24.92213746694033, "d": 21.615112958650002, "k5": 23.006141653408026, "d5": 19.553196163912993}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 3570.0, "high": 3940.0, "low": 3550.0, "close": 3620.0, "volume": 12682100, "sessions": 5, "raw_k": 42.06896551724138, "k": 31.170105294440976, "d": 24.939663845579375, "k5": 26.563422615575945, "d5": 21.75115781180147}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 3620.0, "high": 3890.0, "low": 3360.0, "close": 3790.0, "volume": 8793000, "sessions": 5, "raw_k": 73.58490566037736, "k": 50.073924137395544, "d": 35.38872229959228, "k5": 38.08405671568795, "d5": 26.13274820437767}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 3850.0, "high": 4100.0, "low": 3760.0, "close": 3820.0, "volume": 13380600, "sessions": 5, "raw_k": 74.31192660550458, "k": 63.32193259437444, "d": 48.18865400873699, "k5": 48.28142962984097, "d5": 31.730025715459742}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 3830.0, "high": 3850.0, "low": 3580.0, "close": 3660.0, "volume": 8769600, "sessions": 5, "raw_k": 59.63302752293578, "k": 69.1766199296059, "d": 60.85749222045863, "k5": 56.8333453081254, "d5": 38.55367918452766}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 3710.0, "high": 3990.0, "low": 3650.0, "close": 3930.0, "volume": 11442200, "sessions": 4, "raw_k": 81.52173913043478, "k": 71.82223108629171, "d": 68.10692787009069, "k5": 66.22411288729877, "d5": 47.19727343130581}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 3940.0, "high": 3940.0, "low": 3680.0, "close": 3800.0, "volume": 6638400, "sessions": 4, "raw_k": 67.3913043478261, "k": 69.51535700039888, "d": 70.17140267209884, "k5": 71.28858065341572, "d5": 56.14230503887377}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 3780.0, "high": 4220.0, "low": 3730.0, "close": 4050.0, "volume": 22378800, "sessions": 5, "raw_k": 83.65384615384616, "k": 77.52229654403568, "d": 72.95329487690876, "k5": 73.30236875210947, "d5": 63.18596744615807}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 4050.0, "high": 4230.0, "low": 3780.0, "close": 3800.0, "volume": 15397600, "sessions": 5, "raw_k": 58.25242718446602, "k": 69.76585922871276, "d": 72.2678375910491, "k5": 70.09046886790176, "d5": 67.54777529377023}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 3810.0, "high": 3860.0, "low": 3580.0, "close": 3750.0, "volume": 14935000, "sessions": 5, "raw_k": 48.93617021276596, "k": 63.61414785035938, "d": 70.30076787436927, "k5": 67.9510974058678, "d5": 69.7713257133187}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 3680.0, "high": 3750.0, "low": 3530.0, "close": 3550.0, "volume": 8149100, "sessions": 5, "raw_k": 21.839080459770116, "k": 43.00922595233403, "d": 58.79641101046872, "k5": 56.01456567173487, "d5": 67.72941627020592}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 3550.0, "high": 3550.0, "low": 3250.0, "close": 3300.0, "volume": 8742400, "sessions": 5, "raw_k": 5.1020408163265305, "k": 25.292430496287537, "d": 43.97193476632699, "k5": 43.556712965434954, "d5": 62.18304273260977}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 3300.0, "high": 3560.0, "low": 3290.0, "close": 3440.0, "volume": 4859200, "sessions": 5, "raw_k": 19.387755102040817, "k": 15.442958792712489, "d": 27.914871747111352, "k5": 30.703494755073887, "d5": 53.663267933202654}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 3440.0, "high": 3920.0, "low": 3130.0, "close": 3130.0, "volume": 25016100, "sessions": 5, "raw_k": 0.0, "k": 8.16326530612245, "d": 16.29955153170749, "k5": 19.053009318180685, "d5": 43.45577602325844}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2920.0, "high": 3450.0, "low": 2920.0, "close": 3350.0, "volume": 19179900, "sessions": 5, "raw_k": 32.82442748091603, "k": 17.404060860985613, "d": 13.67009498660685, "k5": 15.830660771810699, "d5": 33.03168869644702}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 3350.0, "high": 3390.0, "low": 2750.0, "close": 2900.0, "volume": 14167300, "sessions": 5, "raw_k": 10.135135135135135, "k": 14.319854205350389, "d": 13.295726790819485, "k5": 13.4898717068837, "d5": 24.526749903476787}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2900.0, "high": 3040.0, "low": 2650.0, "close": 2700.0, "volume": 4157500, "sessions": 3, "raw_k": 3.1645569620253164, "k": 15.374706526025493, "d": 15.699540530787166, "k5": 13.10237493602346, "d5": 18.435882297594485}], "weekly_count": 94, "k": 15.374706526025493, "d": 15.699540530787166, "price": 2700.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 430, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:53+07:00", "quote_age_seconds": 613.7943689823151, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 14.319854205350389, "previous_d": 13.295726790819485, "cross_provisional": true, "market_cap_idr": 16893454121094, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "CBMF", "name": "CAHAYA BINTANG MEDAN Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "CBPE", "name": "PT Citra Buana Prasida Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 648287500000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "CBRE", "name": "PT Cakra Buana Resources Energi Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/CBRE.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/CBRE.JK/history/", "fetched_at": "2026-11-04T05:02:07.043609+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/CBRE.json.gz", "sha256": "b03b00805e25de87820d85d8c64f4f35f37fc860bd31c73d5170a06f9fb85bf0", "k5": 18.300438596491226, "d5": 31.372208931419458, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 820.0, "high": 955.0, "low": 790.0, "close": 955.0, "volume": 104267600, "sessions": 5, "raw_k": 95.65217391304348, "k": 55.01330967169476, "d": 35.446979165672815, "k5": 39.782179351403954, "d5": 32.62309604654883}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 980.0, "high": 1075.0, "low": 845.0, "close": 865.0, "volume": 221080200, "sessions": 5, "raw_k": 37.3134328358209, "k": 58.60758320200241, "d": 48.27155356780323, "k5": 45.309382047600394, "d5": 35.386869118403794}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 865.0, "high": 930.0, "low": 830.0, "close": 905.0, "volume": 41649400, "sessions": 4, "raw_k": 49.25373134328358, "k": 60.73977936404932, "d": 58.12022407924883, "k5": 50.321418638837756, "d5": 39.24191134660727}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 920.0, "high": 980.0, "low": 895.0, "close": 940.0, "volume": 93904900, "sessions": 5, "raw_k": 59.701492537313435, "k": 48.75621890547264, "d": 56.034527157174786, "k5": 56.95559469732085, "d5": 44.28148321563035}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 945.0, "high": 1035.0, "low": 875.0, "close": 970.0, "volume": 198226000, "sessions": 3, "raw_k": 67.6923076923077, "k": 58.88251052430157, "d": 56.12616959794118, "k5": 61.92262766435382, "d5": 50.85824047990336}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 975.0, "high": 985.0, "low": 625.0, "close": 865.0, "volume": 298578900, "sessions": 5, "raw_k": 53.333333333333336, "k": 60.24237785431816, "d": 55.960369094697455, "k5": 53.45885954841178, "d5": 53.59357651930492}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 865.0, "high": 1055.0, "low": 755.0, "close": 830.0, "volume": 327490800, "sessions": 3, "raw_k": 45.55555555555556, "k": 55.52706552706553, "d": 58.21731796856176, "k5": 55.107284092358725, "d5": 55.55315692825659}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 830.0, "high": 835.0, "low": 675.0, "close": 680.0, "volume": 87566900, "sessions": 4, "raw_k": 12.222222222222221, "k": 37.03703703703704, "d": 50.93549347280691, "k5": 47.70098226814645, "d5": 55.029069654118324}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 675.0, "high": 725.0, "low": 540.0, "close": 695.0, "volume": 124363900, "sessions": 5, "raw_k": 28.97196261682243, "k": 28.916580131533404, "d": 40.493560898545326, "k5": 41.55507628404825, "d5": 51.94896597146381}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 710.0, "high": 735.0, "low": 645.0, "close": 685.0, "volume": 44502600, "sessions": 4, "raw_k": 27.102803738317757, "k": 22.765662859120805, "d": 29.573093342563748, "k5": 33.43717549325026, "d5": 46.251875537243095}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 685.0, "high": 720.0, "low": 605.0, "close": 615.0, "volume": 33993200, "sessions": 5, "raw_k": 14.018691588785046, "k": 23.36448598130841, "d": 25.015576323987542, "k5": 25.574247144340603, "d5": 40.674953056428855}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 615.0, "high": 735.0, "low": 545.0, "close": 700.0, "volume": 77653400, "sessions": 5, "raw_k": 31.067961165048544, "k": 24.06315216405045, "d": 23.39776700149322, "k5": 22.676728266239202, "d5": 34.18884189120495}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 700.0, "high": 735.0, "low": 650.0, "close": 690.0, "volume": 46039000, "sessions": 5, "raw_k": 29.12621359223301, "k": 24.737622115355535, "d": 24.055086753571462, "k5": 26.057526540241362, "d5": 29.860150745623933}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 695.0, "high": 790.0, "low": 670.0, "close": 760.0, "volume": 90379200, "sessions": 5, "raw_k": 42.71844660194175, "k": 34.3042071197411, "d": 27.70166046638236, "k5": 28.80682333726522, "d5": 27.31050015626733}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 785.0, "high": 820.0, "low": 695.0, "close": 705.0, "volume": 151316300, "sessions": 5, "raw_k": 32.03883495145631, "k": 34.627831715210355, "d": 31.223220316768998, "k5": 29.79402957989293, "d5": 26.581870973595862}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 705.0, "high": 715.0, "low": 660.0, "close": 680.0, "volume": 47382600, "sessions": 5, "raw_k": 27.184466019417474, "k": 33.980582524271846, "d": 34.3042071197411, "k5": 32.42718446601942, "d5": 27.952458437931625}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 685.0, "high": 710.0, "low": 655.0, "close": 685.0, "volume": 53207900, "sessions": 5, "raw_k": 49.152542372881356, "k": 36.12528111458504, "d": 34.91123178468908, "k5": 36.04410070758598, "d5": 30.62593292620098}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 685.0, "high": 700.0, "low": 660.0, "close": 695.0, "volume": 34179600, "sessions": 5, "raw_k": 55.357142857142854, "k": 43.898050416480565, "d": 38.00130468511248, "k5": 41.29028656056795, "d5": 33.6724849302663}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 695.0, "high": 715.0, "low": 680.0, "close": 705.0, "volume": 38552700, "sessions": 4, "raw_k": 58.18181818181818, "k": 54.230501137280804, "d": 44.75127755611547, "k5": 44.38296087654324, "d5": 36.7877124381219}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 705.0, "high": 725.0, "low": 655.0, "close": 700.0, "volume": 56016600, "sessions": 4, "raw_k": 56.36363636363637, "k": 56.63419913419913, "d": 51.5875835626535, "k5": 49.247921158979246, "d5": 40.678490753939165}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 685.0, "high": 815.0, "low": 685.0, "close": 770.0, "volume": 223655700, "sessions": 5, "raw_k": 81.81818181818181, "k": 65.45454545454545, "d": 58.773081908675124, "k5": 60.17466431873212, "d5": 46.22798672448171}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 770.0, "high": 780.0, "low": 695.0, "close": 735.0, "volume": 91549500, "sessions": 5, "raw_k": 50.0, "k": 62.72727272727273, "d": 61.605339105339105, "k5": 60.34415584415584, "d5": 51.087997751795676}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 735.0, "high": 750.0, "low": 700.0, "close": 725.0, "volume": 40043500, "sessions": 5, "raw_k": 42.42424242424242, "k": 58.08080808080808, "d": 62.08754208754209, "k5": 57.75757575757575, "d5": 54.381455591197245}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 730.0, "high": 790.0, "low": 725.0, "close": 735.0, "volume": 82277700, "sessions": 5, "raw_k": 48.484848484848484, "k": 46.96969696969697, "d": 55.925925925925924, "k5": 55.81818181818181, "d5": 56.66849977952495}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 745.0, "high": 805.0, "low": 705.0, "close": 715.0, "volume": 108077600, "sessions": 5, "raw_k": 37.5, "k": 42.803030303030305, "d": 49.284511784511785, "k5": 52.04545454545455, "d5": 57.22800645682001}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 715.0, "high": 750.0, "low": 705.0, "close": 720.0, "volume": 39252300, "sessions": 5, "raw_k": 40.625, "k": 42.20328282828283, "d": 43.99200336700337, "k5": 43.80681818181818, "d5": 53.954437229437225}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 720.0, "high": 745.0, "low": 605.0, "close": 605.0, "volume": 47052000, "sessions": 5, "raw_k": 0.0, "k": 26.041666666666668, "d": 37.01599326599327, "k5": 33.80681818181818, "d5": 48.64696969696969}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 565.0, "high": 710.0, "low": 530.0, "close": 670.0, "volume": 81965100, "sessions": 5, "raw_k": 49.12280701754386, "k": 29.91593567251462, "d": 32.720295055821374, "k5": 35.14653110047847, "d5": 44.12476076555024}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 670.0, "high": 695.0, "low": 535.0, "close": 535.0, "volume": 62513100, "sessions": 5, "raw_k": 1.7543859649122806, "k": 16.959064327485383, "d": 24.305555555555557, "k5": 25.800438596491226, "d5": 38.12121212121212}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 498.0, "high": 595.0, "low": 442.0, "close": 442.0, "volume": 57300500, "sessions": 3, "raw_k": 0.0, "k": 16.959064327485383, "d": 21.278021442495128, "k5": 18.300438596491226, "d5": 31.372208931419458}], "weekly_count": 104, "k": 16.959064327485383, "d": 21.278021442495128, "price": 442.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:55:01+07:00", "quote_age_seconds": 4026.0471999645233, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 16.959064327485383, "previous_d": 24.305555555555557, "cross_provisional": true, "market_cap_idr": 2382485385000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "CBUT", "name": "PT Citra Borneo Utama Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/CBUT.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/CBUT.JK/history/", "fetched_at": "2026-11-04T05:02:07.346561+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/CBUT.json.gz", "sha256": "3bc1c72172b8c732be2d3ae0ecdd95746638360384f932c1aee376bef6d0a635", "k5": 36.281303602058316, "d5": 33.14857185472444, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 815.0, "high": 895.0, "low": 795.0, "close": 880.0, "volume": 187700, "sessions": 5, "raw_k": 34.21052631578947, "k": 18.218119926682377, "d": 11.758023365542067, "k5": 13.659423292155699, "d5": 10.746018673815055}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 885.0, "high": 1130.0, "low": 830.0, "close": 860.0, "volume": 1080300, "sessions": 5, "raw_k": 28.94736842105263, "k": 25.877192982456137, "d": 18.204542589198258, "k5": 18.942567862442175, "d5": 11.55494249120603}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 855.0, "high": 900.0, "low": 815.0, "close": 855.0, "volume": 229100, "sessions": 4, "raw_k": 27.63157894736842, "k": 30.26315789473684, "d": 24.786156934625115, "k5": 22.24666142969364, "d5": 13.58024057760285}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 855.0, "high": 885.0, "low": 770.0, "close": 795.0, "volume": 333700, "sessions": 5, "raw_k": 11.842105263157896, "k": 22.807017543859647, "d": 26.31578947368421, "k5": 23.42105263157895, "d5": 17.0721991695216}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 800.0, "high": 845.0, "low": 775.0, "close": 780.0, "volume": 198800, "sessions": 3, "raw_k": 7.894736842105263, "k": 15.789473684210527, "d": 22.953216374269005, "k5": 22.105263157894736, "d5": 20.07499367475304}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 835.0, "high": 840.0, "low": 590.0, "close": 650.0, "volume": 510900, "sessions": 5, "raw_k": 11.11111111111111, "k": 10.282651072124755, "d": 16.29304743339831, "k5": 17.485380116959064, "d5": 20.840185039713713}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 660.0, "high": 690.0, "low": 525.0, "close": 605.0, "volume": 316500, "sessions": 3, "raw_k": 13.223140495867769, "k": 10.742996149694713, "d": 12.271706968676666, "k5": 14.340534531922092, "d5": 19.919778373609695}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 595.0, "high": 665.0, "low": 474.0, "close": 525.0, "volume": 1386100, "sessions": 4, "raw_k": 7.774390243902439, "k": 10.70288061696044, "d": 10.576175946259971, "k5": 10.369096791228895, "d5": 17.544265445916746}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 520.0, "high": 580.0, "low": 420.0, "close": 540.0, "volume": 2668500, "sessions": 5, "raw_k": 16.901408450704224, "k": 12.632979730158143, "d": 11.359618832271098, "k5": 11.38095742873816, "d5": 15.13624640534859}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 545.0, "high": 840.0, "low": 540.0, "close": 745.0, "volume": 5863900, "sessions": 4, "raw_k": 45.774647887323944, "k": 23.48348219397687, "d": 15.606447513698484, "k5": 18.956939637781897, "d5": 14.506581701326022}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 745.0, "high": 790.0, "low": 600.0, "close": 650.0, "volume": 1160000, "sessions": 5, "raw_k": 32.394366197183096, "k": 31.69014084507042, "d": 22.602200923068477, "k5": 23.213590654996295, "d5": 15.652223808933467}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 655.0, "high": 805.0, "low": 600.0, "close": 800.0, "volume": 1666000, "sessions": 5, "raw_k": 79.16666666666667, "k": 52.4452269170579, "d": 35.8729499853684, "k5": 36.40229588915607, "d5": 20.064576080380263}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 760.0, "high": 825.0, "low": 760.0, "close": 785.0, "volume": 512400, "sessions": 5, "raw_k": 78.49462365591398, "k": 63.35188550658791, "d": 49.162417756238746, "k5": 50.546342571558384, "d5": 28.100025236446164}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 770.0, "high": 825.0, "low": 700.0, "close": 800.0, "volume": 757600, "sessions": 5, "raw_k": 89.41176470588235, "k": 82.35768500948767, "d": 66.05159914437782, "k5": 65.04841382259401, "d5": 38.83351651521733}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 800.0, "high": 875.0, "low": 780.0, "close": 820.0, "volume": 669200, "sessions": 5, "raw_k": 87.91208791208791, "k": 85.27282542462808, "d": 76.99413198023456, "k5": 73.4759018275468, "d5": 49.73730895317031}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 820.0, "high": 850.0, "low": 775.0, "close": 825.0, "volume": 409700, "sessions": 5, "raw_k": 89.01098901098901, "k": 88.77828054298642, "d": 85.46959699236739, "k5": 84.799226390308, "d5": 62.05443610023266}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 825.0, "high": 890.0, "low": 805.0, "close": 845.0, "volume": 282200, "sessions": 5, "raw_k": 90.42553191489361, "k": 89.11620294599017, "d": 87.72243630453488, "k5": 87.05099943995337, "d5": 72.18417681039212}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 845.0, "high": 850.0, "low": 750.0, "close": 755.0, "volume": 366500, "sessions": 5, "raw_k": 71.27659574468085, "k": 83.57103889018782, "d": 87.15517412638815, "k5": 85.60739385770674, "d5": 79.19638706762179}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 760.0, "high": 825.0, "low": 745.0, "close": 780.0, "volume": 424000, "sessions": 4, "raw_k": 68.57142857142857, "k": 76.757852077001, "d": 83.14836463772633, "k5": 81.439326630816, "d5": 82.47456962926618}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 785.0, "high": 1100.0, "low": 765.0, "close": 985.0, "volume": 7385500, "sessions": 4, "raw_k": 77.0, "k": 72.28267477203647, "d": 77.53718857974177, "k5": 79.2569090483984, "d5": 83.63077107343649}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 985.0, "high": 1035.0, "low": 875.0, "close": 900.0, "volume": 2306800, "sessions": 5, "raw_k": 60.0, "k": 68.52380952380952, "d": 72.52144545761566, "k5": 73.4547112462006, "d5": 81.36186804461502}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 905.0, "high": 1275.0, "low": 885.0, "close": 1015.0, "volume": 9026400, "sessions": 5, "raw_k": 54.78260869565217, "k": 63.92753623188406, "d": 68.24467350924336, "k5": 66.32612660235232, "d5": 77.21689347709481}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1015.0, "high": 1080.0, "low": 950.0, "close": 1035.0, "volume": 964600, "sessions": 5, "raw_k": 58.26086956521739, "k": 57.68115942028985, "d": 63.37750172532781, "k5": 63.72298136645962, "d5": 72.84001097884538}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1010.0, "high": 1035.0, "low": 905.0, "close": 905.0, "volume": 321300, "sessions": 5, "raw_k": 30.18867924528302, "k": 47.74405250205086, "d": 56.45091605140826, "k5": 56.046431501230515, "d5": 67.76143195292829}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 900.0, "high": 1090.0, "low": 900.0, "close": 915.0, "volume": 599700, "sessions": 5, "raw_k": 32.075471698113205, "k": 40.17500683620454, "d": 48.533406252848415, "k5": 47.06152584085316, "d5": 61.322355311419244}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 975.0, "high": 975.0, "low": 875.0, "close": 905.0, "volume": 191900, "sessions": 5, "raw_k": 30.18867924528302, "k": 30.81761006289308, "d": 39.578889800382825, "k5": 41.09926168990976, "d5": 54.85126540016107}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 905.0, "high": 925.0, "low": 760.0, "close": 790.0, "volume": 370000, "sessions": 5, "raw_k": 8.49056603773585, "k": 23.58490566037736, "d": 31.525840853158325, "k5": 31.840853158326496, "d5": 47.95421071135591}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 790.0, "high": 920.0, "low": 725.0, "close": 860.0, "volume": 775700, "sessions": 5, "raw_k": 24.545454545454547, "k": 21.074899942824473, "d": 25.159138555364972, "k5": 25.097770154373926, "d5": 40.22916846893877}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 850.0, "high": 1080.0, "low": 830.0, "close": 1065.0, "volume": 1917100, "sessions": 5, "raw_k": 61.81818181818182, "k": 31.618067467124074, "d": 25.425957690108635, "k5": 31.42367066895369, "d5": 35.30461630248341}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1065.0, "high": 1070.0, "low": 995.0, "close": 1035.0, "volume": 501700, "sessions": 3, "raw_k": 56.36363636363637, "k": 47.575757575757585, "d": 33.42290832856871, "k5": 36.281303602058316, "d5": 33.14857185472444}], "weekly_count": 104, "k": 47.575757575757585, "d": 33.42290832856871, "price": 1035.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:49:37+07:00", "quote_age_seconds": 750.3504469394684, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 31.618067467124074, "previous_d": 25.425957690108635, "cross_provisional": true, "market_cap_idr": 3328125000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "CCSI", "name": "PT Communication Cable Systems Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 296000009033, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "CDIA", "name": "PT Chandra Daya Investasi Tbk.", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/CDIA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/CDIA.JK/history/", "fetched_at": "2026-11-04T05:02:07.644138+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/CDIA.json.gz", "sha256": "399b2e349f98e76a413517fe7ea15457b6de57c5ea8de4de263e2d8a401198df", "k5": 5.567396313364055, "d5": 8.099485946047915, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 990.0, "high": 1340.0, "low": 975.0, "close": 1170.0, "volume": 1357417200, "sessions": 5, "raw_k": 71.66666666666667, "k": 45.422346582484344, "d": 25.948431206012604, "k5": 29.950206442899265, "d5": 13.800115507886066}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1180.0, "high": 1200.0, "low": 975.0, "close": 980.0, "volume": 547771900, "sessions": 5, "raw_k": 40.0, "k": 55.374037403740374, "d": 41.781008118006596, "k5": 37.06131755401038, "d5": 19.22293540204992}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1000.0, "high": 1145.0, "low": 960.0, "close": 1040.0, "volume": 449940600, "sessions": 4, "raw_k": 50.0, "k": 53.88888888888889, "d": 51.56175762503787, "k5": 45.25340794949061, "d5": 26.842591454405873}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1055.0, "high": 1230.0, "low": 1025.0, "close": 1035.0, "volume": 838163000, "sessions": 5, "raw_k": 49.166666666666664, "k": 46.388888888888886, "d": 51.88393839383938, "k5": 53.05775577557756, "d5": 36.25008833211186}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1040.0, "high": 1075.0, "low": 990.0, "close": 1010.0, "volume": 230283100, "sessions": 3, "raw_k": 45.0, "k": 48.05555555555555, "d": 49.444444444444436, "k5": 51.16666666666667, "d5": 43.2978708777289}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 995.0, "high": 1000.0, "low": 650.0, "close": 750.0, "volume": 435691800, "sessions": 5, "raw_k": 14.492753623188406, "k": 36.21980676328502, "d": 43.55475040257648, "k5": 39.731884057971016, "d5": 45.25420640074325}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 810.0, "high": 900.0, "low": 720.0, "close": 850.0, "volume": 638214800, "sessions": 3, "raw_k": 28.985507246376812, "k": 29.492753623188406, "d": 37.922705314009654, "k5": 37.528985507246375, "d5": 45.34773999139045}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 880.0, "high": 950.0, "low": 640.0, "close": 640.0, "volume": 502701400, "sessions": 4, "raw_k": 0.0, "k": 14.492753623188406, "d": 26.735104669887278, "k5": 27.528985507246375, "d5": 41.8028555029416}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 620.0, "high": 745.0, "low": 575.0, "close": 690.0, "volume": 476502400, "sessions": 5, "raw_k": 15.032679738562091, "k": 14.672728994979636, "d": 19.552745413785484, "k5": 20.70218812162546, "d5": 35.33174197215118}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 710.0, "high": 775.0, "low": 670.0, "close": 695.0, "volume": 216379300, "sessions": 4, "raw_k": 15.686274509803921, "k": 10.239651416122003, "d": 13.135044678096682, "k5": 14.839443023586247, "d5": 28.066297243535093}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 695.0, "high": 700.0, "low": 590.0, "close": 600.0, "volume": 141626500, "sessions": 5, "raw_k": 3.816793893129771, "k": 11.51191604716526, "d": 12.141432152755632, "k5": 12.704251077574519, "d5": 22.660770647455795}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 600.0, "high": 630.0, "low": 540.0, "close": 610.0, "volume": 198033200, "sessions": 5, "raw_k": 10.144927536231885, "k": 9.882665313055192, "d": 10.544744258780819, "k5": 8.936135135545534, "d5": 16.942200573115628}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 620.0, "high": 650.0, "low": 600.0, "close": 615.0, "volume": 103906500, "sessions": 5, "raw_k": 10.869565217391305, "k": 8.277095548917654, "d": 9.890558969712702, "k5": 11.110048179023796, "d5": 13.65841310747111}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 615.0, "high": 670.0, "low": 610.0, "close": 625.0, "volume": 177659600, "sessions": 5, "raw_k": 15.88785046728972, "k": 12.300781073637637, "d": 10.153513978536827, "k5": 11.28108232476932, "d5": 11.774191948099883}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 630.0, "high": 790.0, "low": 625.0, "close": 695.0, "volume": 535288700, "sessions": 5, "raw_k": 33.69565217391305, "k": 20.151022619531357, "d": 13.576299747362215, "k5": 14.882957857591146, "d5": 11.782894914900861}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 690.0, "high": 700.0, "low": 630.0, "close": 655.0, "volume": 204124500, "sessions": 5, "raw_k": 28.048780487804876, "k": 25.877427709669217, "d": 19.443077134279402, "k5": 19.729355176526166, "d5": 13.187915734691193}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 660.0, "high": 720.0, "low": 645.0, "close": 710.0, "volume": 223254000, "sessions": 5, "raw_k": 41.46341463414634, "k": 34.40261576528809, "d": 26.810355364829558, "k5": 25.993052596109056, "d5": 16.599299226803897}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 715.0, "high": 735.0, "low": 660.0, "close": 705.0, "volume": 365284300, "sessions": 5, "raw_k": 66.0, "k": 45.17073170731707, "d": 35.15025839409146, "k5": 37.0191395526308, "d5": 21.781117501525294}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 710.0, "high": 725.0, "low": 685.0, "close": 710.0, "volume": 188881600, "sessions": 4, "raw_k": 68.0, "k": 58.487804878048784, "d": 46.02038411688465, "k5": 47.441569459172854, "d5": 29.013214928406008}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 715.0, "high": 720.0, "low": 640.0, "close": 680.0, "volume": 266490800, "sessions": 4, "raw_k": 56.0, "k": 63.333333333333336, "d": 55.6639566395664, "k5": 51.90243902439024, "d5": 36.41711116176582}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 680.0, "high": 735.0, "low": 655.0, "close": 710.0, "volume": 336055600, "sessions": 5, "raw_k": 68.0, "k": 64.0, "d": 61.94037940379403, "k5": 59.892682926829266, "d5": 44.449776711826445}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 720.0, "high": 750.0, "low": 665.0, "close": 675.0, "volume": 451823800, "sessions": 5, "raw_k": 39.473684210526315, "k": 54.49122807017543, "d": 60.60818713450292, "k5": 59.49473684210526, "d5": 51.150113561025684}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 675.0, "high": 675.0, "low": 635.0, "close": 645.0, "volume": 208521100, "sessions": 5, "raw_k": 19.444444444444443, "k": 42.306042884990255, "d": 53.59909031838856, "k5": 50.18362573099415, "d5": 53.78301079669835}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 645.0, "high": 655.0, "low": 600.0, "close": 605.0, "volume": 193384600, "sessions": 5, "raw_k": 2.6315789473684212, "k": 20.516569200779728, "d": 39.10461338531514, "k5": 37.109941520467835, "d5": 51.716685208957344}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 605.0, "high": 605.0, "low": 540.0, "close": 555.0, "volume": 207733100, "sessions": 5, "raw_k": 7.142857142857143, "k": 9.739626844890003, "d": 24.187412976886662, "k5": 27.338512949039266, "d5": 46.80389999388716}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 560.0, "high": 600.0, "low": 540.0, "close": 555.0, "volume": 157227400, "sessions": 5, "raw_k": 7.142857142857143, "k": 5.639097744360903, "d": 11.965097930010211, "k5": 15.167084377610692, "d5": 37.85878028404344}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 560.0, "high": 565.0, "low": 404.0, "close": 404.0, "volume": 255811200, "sessions": 5, "raw_k": 0.0, "k": 4.761904761904762, "d": 6.713543117051889, "k5": 7.27234753550543, "d5": 27.414302422723477}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 376.0, "high": 436.0, "low": 366.0, "close": 426.0, "volume": 389957300, "sessions": 5, "raw_k": 15.625, "k": 7.589285714285714, "d": 5.996762740183793, "k5": 6.508458646616542, "d5": 18.679269005847953}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 428.0, "high": 446.0, "low": 338.0, "close": 338.0, "volume": 236248100, "sessions": 5, "raw_k": 0.0, "k": 5.208333333333333, "d": 5.853174603174604, "k5": 5.982142857142857, "d5": 12.453709273182957}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 316.0, "high": 366.0, "low": 316.0, "close": 338.0, "volume": 163215900, "sessions": 3, "raw_k": 5.0691244239631335, "k": 6.898041474654377, "d": 6.565220174091142, "k5": 5.567396313364055, "d5": 8.099485946047915}], "weekly_count": 70, "k": 6.898041474654377, "d": 6.565220174091142, "price": 338.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 322, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:29+07:00", "quote_age_seconds": 638.6466670036316, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 5.208333333333333, "previous_d": 5.853174603174604, "cross_provisional": true, "market_cap_idr": 43440622500000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": true}, {"ticker": "CEKA", "name": "PT Wilmar Cahaya Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/CEKA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/CEKA.JK/history/", "fetched_at": "2026-11-04T05:02:07.972106+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/CEKA.json.gz", "sha256": "a53ff4366c80a6737253a2a636695d3f203b1a814e81025759d2ac5f967eb218", "k5": 44.906204906204906, "d5": 34.308802308802306, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2300.0, "high": 2340.0, "low": 2280.0, "close": 2320.0, "volume": 59600, "sessions": 5, "raw_k": 48.275862068965516, "k": 41.3433908045977, "d": 31.573275862068968, "k5": 30.431034482758623, "d5": 27.436194978547594}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2330.0, "high": 2360.0, "low": 2280.0, "close": 2300.0, "volume": 71900, "sessions": 5, "raw_k": 41.37931034482759, "k": 43.67816091954023, "d": 39.1882183908046, "k5": 37.45689655172414, "d5": 28.233334657556014}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2300.0, "high": 2410.0, "low": 2290.0, "close": 2390.0, "volume": 261400, "sessions": 4, "raw_k": 77.77777777777777, "k": 55.81098339719029, "d": 46.944178373776076, "k5": 48.63745210727969, "d5": 32.59158544767555}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2390.0, "high": 2410.0, "low": 2350.0, "close": 2350.0, "volume": 119800, "sessions": 5, "raw_k": 62.96296296296296, "k": 60.70668369518944, "d": 53.39860933730665, "k5": 54.35504469987228, "d5": 38.7183547563136}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2360.0, "high": 2410.0, "low": 2350.0, "close": 2390.0, "volume": 68600, "sessions": 3, "raw_k": 77.77777777777777, "k": 72.8395061728395, "d": 63.11905775507308, "k5": 61.63473818646232, "d5": 46.50303320561942}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2390.0, "high": 2410.0, "low": 2300.0, "close": 2350.0, "volume": 510300, "sessions": 5, "raw_k": 73.91304347826087, "k": 71.55126140633386, "d": 68.36581709145428, "k5": 66.76217446832139, "d5": 53.76926120273197}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2350.0, "high": 2390.0, "low": 2220.0, "close": 2250.0, "volume": 190400, "sessions": 3, "raw_k": 27.272727272727273, "k": 59.65451617625531, "d": 68.01509458514289, "k5": 63.940857853901335, "d5": 59.06605346316741}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2240.0, "high": 2240.0, "low": 2080.0, "close": 2100.0, "volume": 282000, "sessions": 4, "raw_k": 6.0606060606060606, "k": 35.7487922705314, "d": 55.651523284373525, "k5": 49.59742351046699, "d5": 59.258047743804866}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2090.0, "high": 2260.0, "low": 2020.0, "close": 2240.0, "volume": 74100, "sessions": 5, "raw_k": 56.41025641025641, "k": 29.91452991452991, "d": 41.77261278710554, "k5": 48.28688219992568, "d5": 58.04441524381555}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2240.0, "high": 2400.0, "low": 2240.0, "close": 2380.0, "volume": 340500, "sessions": 4, "raw_k": 92.3076923076923, "k": 51.59285159285159, "d": 39.0853912593043, "k5": 51.19286510590858, "d5": 55.956040627704795}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2380.0, "high": 2620.0, "low": 2090.0, "close": 2120.0, "volume": 1465600, "sessions": 5, "raw_k": 16.666666666666668, "k": 55.12820512820513, "d": 45.54519554519555, "k5": 39.743589743589745, "d5": 50.55232368275846}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2120.0, "high": 2170.0, "low": 2010.0, "close": 2130.0, "volume": 119700, "sessions": 5, "raw_k": 19.672131147540984, "k": 42.88216337396665, "d": 49.86774003167446, "k5": 38.22347051855248, "d5": 45.4088462156887}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2130.0, "high": 2190.0, "low": 2060.0, "close": 2170.0, "volume": 65100, "sessions": 5, "raw_k": 26.229508196721312, "k": 20.856102003642988, "d": 39.62215683527159, "k5": 42.25725094577554, "d5": 43.9408117027504}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2170.0, "high": 2220.0, "low": 2130.0, "close": 2150.0, "volume": 161700, "sessions": 5, "raw_k": 22.950819672131146, "k": 22.950819672131146, "d": 28.896361683246926, "k5": 35.56536359815048, "d5": 41.39650798239536}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2150.0, "high": 2250.0, "low": 2150.0, "close": 2160.0, "volume": 146300, "sessions": 5, "raw_k": 24.59016393442623, "k": 24.59016393442623, "d": 22.799028536733456, "k5": 22.02185792349727, "d5": 35.5623065459131}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2160.0, "high": 2300.0, "low": 2150.0, "close": 2200.0, "volume": 206100, "sessions": 5, "raw_k": 31.147540983606557, "k": 26.229508196721312, "d": 24.59016393442623, "k5": 24.918032786885245, "d5": 32.597195154572205}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2190.0, "high": 2260.0, "low": 2170.0, "close": 2220.0, "volume": 122500, "sessions": 5, "raw_k": 34.42622950819672, "k": 30.054644808743166, "d": 26.958105646630234, "k5": 27.86885245901639, "d5": 30.526271542664983}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2220.0, "high": 2230.0, "low": 2170.0, "close": 2200.0, "volume": 49400, "sessions": 5, "raw_k": 31.147540983606557, "k": 32.240437158469945, "d": 29.508196721311474, "k5": 28.852459016393443, "d5": 27.845313156788563}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2190.0, "high": 2220.0, "low": 2140.0, "close": 2220.0, "volume": 95300, "sessions": 4, "raw_k": 34.42622950819672, "k": 33.333333333333336, "d": 31.876138433515482, "k5": 31.147540983606557, "d5": 26.96174863387978}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2220.0, "high": 2230.0, "low": 2150.0, "close": 2180.0, "volume": 189000, "sessions": 4, "raw_k": 27.868852459016395, "k": 31.147540983606557, "d": 32.240437158469945, "k5": 31.803278688524593, "d5": 28.91803278688525}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2200.0, "high": 2230.0, "low": 2170.0, "close": 2190.0, "volume": 323500, "sessions": 5, "raw_k": 62.06896551724138, "k": 41.454682494818165, "d": 35.31185227058602, "k5": 37.98756359525156, "d5": 31.53193894855851}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2180.0, "high": 2230.0, "low": 2170.0, "close": 2220.0, "volume": 189200, "sessions": 5, "raw_k": 66.66666666666667, "k": 52.20149488097481, "d": 41.60123945313318, "k5": 44.43565102694554, "d5": 34.845298662144344}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2220.0, "high": 2350.0, "low": 2170.0, "close": 2200.0, "volume": 137100, "sessions": 5, "raw_k": 31.818181818181817, "k": 53.517938000696624, "d": 49.05803845882986, "k5": 44.5697791938606, "d5": 37.98876269763777}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2200.0, "high": 2220.0, "low": 2160.0, "close": 2170.0, "volume": 63600, "sessions": 5, "raw_k": 14.285714285714286, "k": 37.59018759018759, "d": 47.76987349061968, "k5": 40.54167614936411, "d5": 39.86758973078928}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2170.0, "high": 2220.0, "low": 2150.0, "close": 2190.0, "volume": 57600, "sessions": 5, "raw_k": 23.80952380952381, "k": 23.304473304473305, "d": 38.13753296511917, "k5": 39.72981041946559, "d5": 41.45289607697748}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2180.0, "high": 2210.0, "low": 2160.0, "close": 2200.0, "volume": 52300, "sessions": 5, "raw_k": 28.571428571428573, "k": 22.222222222222225, "d": 27.705627705627705, "k5": 33.03030303030303, "d5": 40.461443963987776}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2170.0, "high": 2210.0, "low": 1855.0, "close": 1990.0, "volume": 130600, "sessions": 5, "raw_k": 27.272727272727273, "k": 26.551226551226552, "d": 24.025974025974026, "k5": 25.151515151515152, "d5": 36.604616788901694}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2150.0, "high": 2180.0, "low": 1865.0, "close": 2100.0, "volume": 153200, "sessions": 5, "raw_k": 49.494949494949495, "k": 35.11303511303512, "d": 27.962161295494628, "k5": 28.68686868686869, "d5": 33.42803468750331}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2150.0, "high": 2270.0, "low": 2080.0, "close": 2200.0, "volume": 430200, "sessions": 5, "raw_k": 69.6969696969697, "k": 48.821548821548824, "d": 36.828603495270166, "k5": 39.76911976911977, "d5": 33.27352341145445}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2200.0, "high": 2220.0, "low": 2010.0, "close": 2100.0, "volume": 66100, "sessions": 3, "raw_k": 49.494949494949495, "k": 56.228956228956235, "d": 46.72118005451339, "k5": 44.906204906204906, "d5": 34.308802308802306}], "weekly_count": 104, "k": 56.228956228956235, "d": 46.72118005451339, "price": 2100.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:42:27+07:00", "quote_age_seconds": 1180.9757409095764, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 48.821548821548824, "previous_d": 36.828603495270166, "cross_provisional": true, "market_cap_idr": 1309000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "CENT", "name": "PT Centratama Telekomunikasi Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/CENT.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/CENT.JK/history/", "fetched_at": "2026-11-04T05:02:08.257689+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/CENT.json.gz", "sha256": "fbd09bb32c97bd9b3f684fc6df3a553e3ea9d206e07ae86f987933e9836d8d28", "k5": 10.67936507936508, "d5": 23.32434844848638, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 96.0, "high": 115.0, "low": 96.0, "close": 108.0, "volume": 63295100, "sessions": 5, "raw_k": 40.38461538461539, "k": 25.366300366300365, "d": 18.284493284493283, "k5": 20.274725274725277, "d5": 13.99783448306655}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 105.0, "high": 117.0, "low": 99.0, "close": 100.0, "volume": 47450100, "sessions": 5, "raw_k": 25.0, "k": 28.937728937728938, "d": 23.534798534798536, "k5": 22.857142857142858, "d5": 15.817802919068743}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 103.0, "high": 106.0, "low": 98.0, "close": 99.0, "volume": 10184000, "sessions": 4, "raw_k": 25.53191489361702, "k": 30.30551009274414, "d": 28.20317979892448, "k5": 25.326163198503625, "d5": 18.619975911743573}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 100.0, "high": 111.0, "low": 100.0, "close": 101.0, "volume": 41298400, "sessions": 5, "raw_k": 32.55813953488372, "k": 27.696684809500244, "d": 28.97997461332444, "k5": 28.980648248337513, "d5": 22.02606178740106}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 100.0, "high": 105.0, "low": 94.0, "close": 97.0, "volume": 28811300, "sessions": 3, "raw_k": 33.333333333333336, "k": 30.474462587278026, "d": 29.492219163174138, "k5": 31.361600629289892, "d5": 25.76005604159983}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 95.0, "high": 97.0, "low": 71.0, "close": 76.0, "volume": 38120100, "sessions": 5, "raw_k": 10.869565217391305, "k": 25.587012695202787, "d": 27.919386697327017, "k5": 25.458590595845077, "d5": 26.796829105823793}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 78.0, "high": 92.0, "low": 77.0, "close": 81.0, "volume": 25547200, "sessions": 3, "raw_k": 21.73913043478261, "k": 21.980676328502415, "d": 26.014050536994407, "k5": 24.806416682801597, "d5": 27.18668387095554}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 83.0, "high": 84.0, "low": 62.0, "close": 68.0, "volume": 23486900, "sessions": 4, "raw_k": 10.909090909090908, "k": 14.50592885375494, "d": 20.691205959153383, "k5": 21.881851885896374, "d5": 26.497821608434087}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 69.0, "high": 79.0, "low": 59.0, "close": 78.0, "volume": 22023400, "sessions": 5, "raw_k": 32.758620689655174, "k": 21.802280677842898, "d": 19.429628620033416, "k5": 21.921948116850665, "d5": 25.08608158213672}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 80.0, "high": 80.0, "low": 71.0, "close": 74.0, "volume": 14734000, "sessions": 4, "raw_k": 25.862068965517242, "k": 23.176593521421108, "d": 19.828267684339647, "k5": 20.42769524328745, "d5": 22.89930050493623}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 75.0, "high": 79.0, "low": 68.0, "close": 73.0, "volume": 14432200, "sessions": 5, "raw_k": 24.137931034482758, "k": 27.586206896551726, "d": 24.188360365271908, "k5": 23.08136840670574, "d5": 22.423856067108364}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 74.0, "high": 76.0, "low": 69.0, "close": 72.0, "volume": 8229500, "sessions": 5, "raw_k": 25.0, "k": 25.0, "d": 25.254266805990948, "k5": 23.733542319749215, "d5": 22.209281194497887}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 72.0, "high": 80.0, "low": 71.0, "close": 74.0, "volume": 16075300, "sessions": 5, "raw_k": 28.846153846153847, "k": 25.9946949602122, "d": 26.193633952254643, "k5": 27.320954907161802, "d5": 23.297101798750976}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 74.0, "high": 84.0, "low": 71.0, "close": 81.0, "volume": 72363900, "sessions": 5, "raw_k": 47.82608695652174, "k": 33.8907469342252, "d": 28.295147298145803, "k5": 30.334448160535118, "d5": 24.979601807487864}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 82.0, "high": 89.0, "low": 79.0, "close": 84.0, "volume": 39673400, "sessions": 5, "raw_k": 65.78947368421052, "k": 47.48723816229537, "d": 35.79089335224426, "k5": 38.319929104273776, "d5": 28.558048579685128}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 83.0, "high": 83.0, "low": 77.0, "close": 81.0, "volume": 15983800, "sessions": 5, "raw_k": 66.66666666666667, "k": 60.09407576913298, "d": 47.15735362188451, "k5": 46.825676230710556, "d5": 33.306910144486096}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 82.0, "high": 87.0, "low": 79.0, "close": 81.0, "volume": 22644500, "sessions": 5, "raw_k": 73.33333333333333, "k": 68.59649122807018, "d": 58.725935053166175, "k5": 56.49234289737721, "d5": 39.85867026001169}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 81.0, "high": 87.0, "low": 80.0, "close": 82.0, "volume": 21180900, "sessions": 5, "raw_k": 76.66666666666667, "k": 72.22222222222223, "d": 66.97092973980845, "k5": 66.0564454614798, "d5": 47.60576837087529}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 82.0, "high": 89.0, "low": 82.0, "close": 86.0, "volume": 33268100, "sessions": 4, "raw_k": 85.71428571428571, "k": 78.57142857142857, "d": 73.13004734057365, "k5": 73.63408521303259, "d5": 56.26569578137479}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 86.0, "high": 129.0, "low": 86.0, "close": 105.0, "volume": 757576200, "sessions": 4, "raw_k": 60.65573770491803, "k": 74.3455633619568, "d": 75.04640471853587, "k5": 72.60733801717409, "d5": 63.12317756395485}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 107.0, "high": 107.0, "low": 98.0, "close": 99.0, "volume": 50357600, "sessions": 5, "raw_k": 50.0, "k": 65.4566744730679, "d": 72.79122213548443, "k5": 69.27400468384074, "d5": 67.6128432545809}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 99.0, "high": 129.0, "low": 97.0, "close": 107.0, "volume": 540811600, "sessions": 5, "raw_k": 62.06896551724138, "k": 57.57490107405314, "d": 65.79237963635929, "k5": 67.02113112062236, "d5": 69.71860089922991}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 105.0, "high": 118.0, "low": 100.0, "close": 104.0, "volume": 128167500, "sessions": 5, "raw_k": 56.89655172413793, "k": 56.32183908045977, "d": 59.78447154252694, "k5": 63.06710813211661, "d5": 69.12073343335729}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 106.0, "high": 118.0, "low": 90.0, "close": 92.0, "volume": 133250500, "sessions": 5, "raw_k": 28.846153846153847, "k": 49.27055702917772, "d": 54.38909906123021, "k5": 51.693481758490236, "d5": 64.73261274244881}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 87.0, "high": 96.0, "low": 85.0, "close": 91.0, "volume": 20622900, "sessions": 5, "raw_k": 26.923076923076923, "k": 37.5552608311229, "d": 47.71588564692013, "k5": 44.94694960212202, "d5": 59.200535059438394}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 91.0, "high": 99.0, "low": 88.0, "close": 93.0, "volume": 19106000, "sessions": 5, "raw_k": 28.0, "k": 27.923076923076923, "d": 38.24963159445918, "k5": 40.54694960212201, "d5": 53.45512404309464}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 94.0, "high": 96.0, "low": 75.0, "close": 75.0, "volume": 69149600, "sessions": 5, "raw_k": 0.0, "k": 18.307692307692307, "d": 27.92867668729738, "k5": 28.133156498673742, "d5": 45.677529118704925}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 70.0, "high": 87.0, "low": 66.0, "close": 80.0, "volume": 67213000, "sessions": 5, "raw_k": 22.22222222222222, "k": 16.74074074074074, "d": 20.99050332383666, "k5": 21.198290598290598, "d5": 37.30376561193972}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 81.0, "high": 82.0, "low": 67.0, "close": 68.0, "volume": 30821000, "sessions": 5, "raw_k": 3.1746031746031744, "k": 8.465608465608465, "d": 14.504680504680502, "k5": 16.063980463980464, "d5": 30.177865353037767}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 64.0, "high": 68.0, "low": 58.0, "close": 58.0, "volume": 6920100, "sessions": 3, "raw_k": 0.0, "k": 8.465608465608465, "d": 11.223985890652557, "k5": 10.67936507936508, "d5": 23.32434844848638}], "weekly_count": 104, "k": 8.465608465608465, "d": 11.223985890652557, "price": 58.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:47:35+07:00", "quote_age_seconds": 873.26154088974, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 8.465608465608465, "previous_d": 14.504680504680502, "cross_provisional": true, "market_cap_idr": 2058108679688, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "CFIN", "name": "PT Clipan Finance Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/CFIN.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/CFIN.JK/history/", "fetched_at": "2026-11-04T05:02:08.571500+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/CFIN.json.gz", "sha256": "99ea0c9a998604169c3676c0055508c02f464ce502d745f9f5f6fa9c9614ce34", "k5": 31.87096774193548, "d5": 43.39047146401985, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 330.0, "high": 350.0, "low": 330.0, "close": 346.0, "volume": 19451100, "sessions": 5, "raw_k": 88.46153846153847, "k": 76.2200165425972, "d": 68.58285084091536, "k5": 68.95781637717121, "d5": 64.30733782346685}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 346.0, "high": 360.0, "low": 338.0, "close": 342.0, "volume": 15536800, "sessions": 5, "raw_k": 70.0, "k": 75.8974358974359, "d": 73.09346567411085, "k5": 71.99007444168734, "d5": 65.66848635235732}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 340.0, "high": 348.0, "low": 332.0, "close": 336.0, "volume": 6325700, "sessions": 4, "raw_k": 60.0, "k": 72.82051282051282, "d": 74.97932175351531, "k5": 71.73200992555832, "d5": 67.24069478908189}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 340.0, "high": 356.0, "low": 330.0, "close": 348.0, "volume": 10463200, "sessions": 5, "raw_k": 80.0, "k": 70.0, "d": 72.90598290598291, "k5": 73.53846153846153, "d5": 69.69032258064516}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 350.0, "high": 354.0, "low": 342.0, "close": 348.0, "volume": 5661600, "sessions": 3, "raw_k": 80.0, "k": 73.33333333333333, "d": 72.05128205128204, "k5": 75.6923076923077, "d5": 72.38213399503722}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 348.0, "high": 350.0, "low": 330.0, "close": 336.0, "volume": 12041000, "sessions": 5, "raw_k": 45.45454545454545, "k": 68.48484848484848, "d": 70.60606060606061, "k5": 67.0909090909091, "d5": 72.00875253778479}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 336.0, "high": 344.0, "low": 332.0, "close": 338.0, "volume": 4387100, "sessions": 3, "raw_k": 42.10526315789474, "k": 55.85326953748006, "d": 65.89048378522062, "k5": 61.51196172248804, "d5": 69.91312999394493}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 338.0, "high": 344.0, "low": 316.0, "close": 316.0, "volume": 12091500, "sessions": 4, "raw_k": 0.0, "k": 29.1866028708134, "d": 51.17490696438065, "k5": 49.51196172248804, "d5": 65.46912035333088}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 318.0, "high": 330.0, "low": 302.0, "close": 326.0, "volume": 12456100, "sessions": 5, "raw_k": 41.37931034482759, "k": 27.828191167574108, "d": 37.62268785862252, "k5": 41.78782379145356, "d5": 59.11899280392929}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 326.0, "high": 376.0, "low": 326.0, "close": 366.0, "volume": 38357200, "sessions": 4, "raw_k": 86.48648648648648, "k": 42.62193227710469, "d": 33.212242105164066, "k5": 43.08512108875085, "d5": 52.59755548321791}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 368.0, "high": 384.0, "low": 360.0, "close": 378.0, "volume": 66898100, "sessions": 5, "raw_k": 92.6829268292683, "k": 73.51624122019412, "d": 47.988788221624304, "k5": 52.53079736369542, "d5": 49.68553313777518}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 324.0, "high": 330.0, "low": 312.0, "close": 322.0, "volume": 23006700, "sessions": 5, "raw_k": 24.390243902439025, "k": 67.85321907273128, "d": 61.33046419001003, "k5": 48.98779351260428, "d5": 47.180699495798436}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 322.0, "high": 332.0, "low": 318.0, "close": 332.0, "volume": 6345900, "sessions": 5, "raw_k": 36.58536585365854, "k": 51.21951219512195, "d": 64.19632416268244, "k5": 56.30486668333599, "d5": 48.539280487968014}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 334.0, "high": 342.0, "low": 328.0, "close": 334.0, "volume": 10453800, "sessions": 5, "raw_k": 39.02439024390244, "k": 33.333333333333336, "d": 50.802021533728855, "k5": 55.83388266315096, "d5": 51.3484922623075}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 336.0, "high": 348.0, "low": 332.0, "close": 336.0, "volume": 7262700, "sessions": 5, "raw_k": 41.46341463414634, "k": 39.02439024390244, "d": 41.19241192411924, "k5": 46.829268292682926, "d5": 52.09732170309392}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 336.0, "high": 346.0, "low": 330.0, "close": 344.0, "volume": 11966800, "sessions": 5, "raw_k": 51.21951219512195, "k": 43.90243902439024, "d": 38.75338753387533, "k5": 38.53658536585366, "d5": 49.29847930352556}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 348.0, "high": 358.0, "low": 342.0, "close": 356.0, "volume": 12876300, "sessions": 5, "raw_k": 65.85365853658537, "k": 52.84552845528455, "d": 45.257452574525736, "k5": 46.829268292682926, "d5": 48.86677425954129}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 356.0, "high": 358.0, "low": 346.0, "close": 350.0, "volume": 4580700, "sessions": 5, "raw_k": 58.53658536585366, "k": 58.53658536585366, "d": 51.76151761517615, "k5": 51.21951219512196, "d5": 47.849703361898484}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 350.0, "high": 360.0, "low": 348.0, "close": 358.0, "volume": 14057900, "sessions": 4, "raw_k": 63.888888888888886, "k": 62.759710930442644, "d": 58.04727491719362, "k5": 56.19241192411924, "d5": 47.921409214092144}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 354.0, "high": 356.0, "low": 340.0, "close": 354.0, "volume": 8570700, "sessions": 4, "raw_k": 58.333333333333336, "k": 60.25293586269196, "d": 60.51641071966276, "k5": 59.56639566395664, "d5": 50.46883468834689}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 352.0, "high": 370.0, "low": 350.0, "close": 368.0, "volume": 10137300, "sessions": 5, "raw_k": 96.55172413793103, "k": 72.92464878671775, "d": 65.31243185995079, "k5": 68.63283805251845, "d5": 56.488085225679846}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 368.0, "high": 380.0, "low": 358.0, "close": 366.0, "volume": 33840100, "sessions": 5, "raw_k": 77.41935483870968, "k": 77.43480410332468, "d": 70.2041295842448, "k5": 70.94597731294331, "d5": 61.31142702973192}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 366.0, "high": 376.0, "low": 362.0, "close": 374.0, "volume": 11753600, "sessions": 5, "raw_k": 88.46153846153847, "k": 87.47753914605973, "d": 79.27899734536739, "k5": 76.93096793208028, "d5": 66.45371817712359}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 374.0, "high": 374.0, "low": 350.0, "close": 358.0, "volume": 9223400, "sessions": 5, "raw_k": 56.0, "k": 73.96029776674938, "d": 79.6242136720446, "k5": 75.3531901543025, "d5": 70.28587382316024}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 358.0, "high": 360.0, "low": 342.0, "close": 350.0, "volume": 9895000, "sessions": 5, "raw_k": 40.0, "k": 61.48717948717948, "d": 74.30833879999619, "k5": 71.68652348763584, "d5": 72.70989938789607}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 350.0, "high": 360.0, "low": 350.0, "close": 356.0, "volume": 4676500, "sessions": 5, "raw_k": 40.0, "k": 45.333333333333336, "d": 60.26027019575406, "k5": 60.37617866004963, "d5": 71.05856750940231}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 356.0, "high": 360.0, "low": 318.0, "close": 330.0, "volume": 13211400, "sessions": 5, "raw_k": 19.35483870967742, "k": 33.11827956989247, "d": 46.6462641301351, "k5": 48.76327543424318, "d5": 66.62202713366229}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 332.0, "high": 350.0, "low": 316.0, "close": 348.0, "volume": 10172700, "sessions": 5, "raw_k": 50.0, "k": 36.45161290322581, "d": 38.30107526881721, "k5": 41.07096774193548, "d5": 59.450027095633324}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 348.0, "high": 350.0, "low": 332.0, "close": 332.0, "volume": 4924100, "sessions": 5, "raw_k": 25.0, "k": 31.451612903225808, "d": 33.67383512544803, "k5": 34.87096774193548, "d5": 51.35358261315993}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 334.0, "high": 338.0, "low": 320.0, "close": 332.0, "volume": 2532900, "sessions": 3, "raw_k": 25.0, "k": 33.333333333333336, "d": 33.74551971326165, "k5": 31.87096774193548, "d5": 43.39047146401985}], "weekly_count": 104, "k": 33.333333333333336, "d": 33.74551971326165, "price": 332.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:40+07:00", "quote_age_seconds": 688.5751569271088, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 31.451612903225808, "previous_d": 33.67383512544803, "cross_provisional": true, "market_cap_idr": 1322860808594, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "CGAS", "name": "PT Citra Nusantara Gemilang Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 216122880859, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "CHEK", "name": "PT Diastika Biotekindo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 407219822754, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "CHEM", "name": "PT Chemstar Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 83300715400, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "CHIP", "name": "PT Pelita Teknologi Global Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 340132000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "CINT", "name": "PT Chitose Internasional Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 174000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "CITA", "name": "PT Cita Mineral Investindo Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/CITA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/CITA.JK/history/", "fetched_at": "2026-11-04T05:02:08.874724+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/CITA.json.gz", "sha256": "e80fdd687db9c2fcde4576551c6c69a51b8394dc6ead1c9194feed059668d160", "k5": 26.539534883720933, "d5": 41.32223135525261, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 4200.0, "high": 4430.0, "low": 4170.0, "close": 4400.0, "volume": 1479100, "sessions": 5, "raw_k": 56.0, "k": 33.85774058577406, "d": 23.910485269763388, "k5": 26.72757641444439, "d5": 20.422459857361304}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 4400.0, "high": 4400.0, "low": 4130.0, "close": 4190.0, "volume": 916800, "sessions": 5, "raw_k": 28.0, "k": 37.333333333333336, "d": 30.839609483960952, "k5": 29.59665271966527, "d5": 21.614653281386154}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 4230.0, "high": 4250.0, "low": 3600.0, "close": 3740.0, "volume": 2265500, "sessions": 4, "raw_k": 12.389380530973451, "k": 32.12979351032448, "d": 34.44028914314396, "k5": 28.392520457659124, "d5": 23.396285246036275}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 3740.0, "high": 3740.0, "low": 3300.0, "close": 3350.0, "volume": 3900900, "sessions": 5, "raw_k": 4.065040650406504, "k": 14.81814039379332, "d": 28.093755745817045, "k5": 25.69088423627599, "d5": 25.567994429450213}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 3350.0, "high": 3600.0, "low": 3260.0, "close": 3490.0, "volume": 1481500, "sessions": 3, "raw_k": 19.65811965811966, "k": 12.037513613166539, "d": 19.661815839094782, "k5": 24.02250816789992, "d5": 26.886028399188937}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 3560.0, "high": 3850.0, "low": 3560.0, "close": 3790.0, "volume": 6589000, "sessions": 5, "raw_k": 45.2991452991453, "k": 23.007435202557158, "d": 16.621029736505673, "k5": 21.882337227728982, "d5": 25.916980561845854}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 3310.0, "high": 3410.0, "low": 3130.0, "close": 3140.0, "volume": 2083700, "sessions": 3, "raw_k": 0.7692307692307693, "k": 21.90883190883191, "d": 18.984593574851868, "k5": 16.436183381575137, "d5": 23.28488669422783}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 3140.0, "high": 3170.0, "low": 2790.0, "close": 2810.0, "volume": 1159400, "sessions": 4, "raw_k": 1.2195121951219512, "k": 15.762629421166006, "d": 20.226298844185024, "k5": 14.202209714404836, "d5": 20.446824545576973}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2790.0, "high": 3050.0, "low": 2560.0, "close": 2910.0, "volume": 1849800, "sessions": 5, "raw_k": 18.71657754010695, "k": 6.901773501486557, "d": 14.857744943828157, "k5": 17.132517092344926, "d5": 18.73515111679076}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2920.0, "high": 3190.0, "low": 2920.0, "close": 3030.0, "volume": 676200, "sessions": 4, "raw_k": 25.13368983957219, "k": 15.023259858267032, "d": 12.562554260306532, "k5": 18.22763112863543, "d5": 17.57617570893786}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 3040.0, "high": 3150.0, "low": 2960.0, "close": 3020.0, "volume": 392800, "sessions": 5, "raw_k": 25.0, "k": 22.950089126559714, "d": 14.958374162104434, "k5": 14.167802068806372, "d5": 16.03326867715334}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 3020.0, "high": 3050.0, "low": 2930.0, "close": 2990.0, "volume": 223700, "sessions": 5, "raw_k": 25.443786982248522, "k": 25.192492273940235, "d": 21.055280419588993, "k5": 19.10271331140992, "d5": 16.5665746631203}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 3000.0, "high": 3100.0, "low": 3000.0, "close": 3070.0, "volume": 258900, "sessions": 5, "raw_k": 39.53488372093023, "k": 29.992890234392917, "d": 26.045157211630954, "k5": 26.76578761657158, "d5": 19.079290243553647}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 3070.0, "high": 3480.0, "low": 3060.0, "close": 3250.0, "volume": 394000, "sessions": 5, "raw_k": 53.48837209302326, "k": 39.48901426540067, "d": 31.55813225791127, "k5": 33.72014652715484, "d5": 22.396816130515628}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 3250.0, "high": 3400.0, "low": 3250.0, "close": 3320.0, "volume": 502900, "sessions": 5, "raw_k": 58.91472868217054, "k": 50.645994832041346, "d": 40.04263311061164, "k5": 40.47635429567451, "d5": 26.846560763923446}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 3290.0, "high": 3310.0, "low": 3160.0, "close": 3250.0, "volume": 378900, "sessions": 5, "raw_k": 75.0, "k": 62.46770025839793, "d": 50.86756978527998, "k5": 50.47635429567451, "d5": 34.10827120929707}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 3260.0, "high": 3320.0, "low": 3220.0, "close": 3260.0, "volume": 456800, "sessions": 5, "raw_k": 76.08695652173913, "k": 70.00056173463655, "d": 61.03808560835861, "k5": 60.60498820357263, "d5": 42.40872618772961}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 3260.0, "high": 3300.0, "low": 3160.0, "close": 3200.0, "volume": 368500, "sessions": 5, "raw_k": 69.56521739130434, "k": 73.55072463768116, "d": 68.67299554357187, "k5": 66.61105493764745, "d5": 50.377779651944785}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 3200.0, "high": 3250.0, "low": 3140.0, "close": 3220.0, "volume": 606000, "sessions": 4, "raw_k": 53.57142857142857, "k": 66.40786749482402, "d": 69.98638462238057, "k5": 66.62766623332851, "d5": 56.95928359317952}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 3220.0, "high": 3260.0, "low": 3210.0, "close": 3260.0, "volume": 149100, "sessions": 4, "raw_k": 60.0, "k": 61.04554865424431, "d": 67.00138026224982, "k5": 66.84472049689441, "d5": 62.23295683342351}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 3280.0, "high": 3440.0, "low": 3250.0, "close": 3430.0, "volume": 1007600, "sessions": 5, "raw_k": 90.9090909090909, "k": 68.16017316017316, "d": 65.20452976974717, "k5": 70.02653867871258, "d5": 66.14299371003112}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 3430.0, "high": 3640.0, "low": 3390.0, "close": 3470.0, "volume": 876800, "sessions": 5, "raw_k": 73.4375, "k": 74.78219696969697, "d": 67.99597292803814, "k5": 69.49664737436476, "d5": 67.92132554418954}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 3470.0, "high": 3600.0, "low": 3380.0, "close": 3480.0, "volume": 594600, "sessions": 5, "raw_k": 72.41379310344827, "k": 78.92012800417973, "d": 73.95416604468329, "k5": 70.06636251679355, "d5": 68.61238706001876}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 3480.0, "high": 3520.0, "low": 3410.0, "close": 3430.0, "volume": 303700, "sessions": 5, "raw_k": 58.0, "k": 67.95043103448275, "d": 73.88425200278648, "k5": 70.95207680250783, "d5": 69.47726917385462}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 3430.0, "high": 3520.0, "low": 3210.0, "close": 3350.0, "volume": 444600, "sessions": 5, "raw_k": 42.0, "k": 57.47126436781608, "d": 68.11394113549285, "k5": 67.35207680250784, "d5": 69.57874043497732}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 3360.0, "high": 3490.0, "low": 3250.0, "close": 3350.0, "volume": 373500, "sessions": 5, "raw_k": 42.0, "k": 47.333333333333336, "d": 57.58500957854405, "k5": 57.57025862068965, "d5": 67.08748442337273}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 3350.0, "high": 3450.0, "low": 2780.0, "close": 2950.0, "volume": 664200, "sessions": 5, "raw_k": 19.767441860465116, "k": 34.58914728682171, "d": 46.46458166265705, "k5": 46.83624699278268, "d5": 62.55540434705631}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2960.0, "high": 3190.0, "low": 2840.0, "close": 3140.0, "volume": 406700, "sessions": 5, "raw_k": 41.86046511627907, "k": 34.542635658914726, "d": 38.821705426356594, "k5": 40.72558139534884, "d5": 56.68724812276737}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 3140.0, "high": 3180.0, "low": 2900.0, "close": 3030.0, "volume": 323000, "sessions": 5, "raw_k": 29.069767441860463, "k": 30.232558139534884, "d": 33.12144702842377, "k5": 34.93953488372093, "d5": 49.48473973900999}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2830.0, "high": 3030.0, "low": 2760.0, "close": 2760.0, "volume": 247800, "sessions": 3, "raw_k": 0.0, "k": 23.643410852713178, "d": 29.47286821705426, "k5": 26.539534883720933, "d5": 41.32223135525261}], "weekly_count": 104, "k": 23.643410852713178, "d": 29.47286821705426, "price": 2760.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:45:13+07:00", "quote_age_seconds": 1015.8787689208984, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 30.232558139534884, "previous_d": 33.12144702842377, "cross_provisional": true, "market_cap_idr": 11801876757812, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "CITY", "name": "PT Natura City Developments Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 616191541992, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "CLAY", "name": "PT Citra Putra Realty Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/CLAY.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/CLAY.JK/history/", "fetched_at": "2026-11-04T05:02:09.154288+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/CLAY.json.gz", "sha256": "651880226923844677d94f3b72a0eaeb4437c688aa5832a6b60e6d5c7ee70fed", "k5": 83.62229199372057, "d5": 78.96516528915745, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2550.0, "high": 2900.0, "low": 2530.0, "close": 2790.0, "volume": 522600, "sessions": 5, "raw_k": 64.81481481481481, "k": 51.575698505523064, "d": 51.03257665521167, "k5": 52.20745118887534, "d5": 58.70684346040383}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2800.0, "high": 2830.0, "low": 2660.0, "close": 2830.0, "volume": 255900, "sessions": 5, "raw_k": 72.22222222222223, "k": 56.79012345679013, "d": 51.86382805233854, "k5": 55.74280472422887, "d5": 56.27358622343142}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2830.0, "high": 2850.0, "low": 2780.0, "close": 2840.0, "volume": 142500, "sessions": 4, "raw_k": 74.07407407407408, "k": 70.37037037037037, "d": 59.57873077756119, "k5": 60.2046783625731, "d5": 55.76211547883374}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2820.0, "high": 2910.0, "low": 2770.0, "close": 2870.0, "volume": 230500, "sessions": 5, "raw_k": 81.13207547169812, "k": 75.80945725599814, "d": 67.65665036105288, "k5": 65.11530398322851, "d5": 57.03627863029698}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2860.0, "high": 2900.0, "low": 2820.0, "close": 2900.0, "volume": 151400, "sessions": 3, "raw_k": 86.79245283018868, "k": 80.66620079198695, "d": 75.61534280611848, "k5": 75.80712788259959, "d5": 61.81547322830109}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2860.0, "high": 2950.0, "low": 2740.0, "close": 2920.0, "volume": 243000, "sessions": 5, "raw_k": 90.56603773584905, "k": 86.16352201257861, "d": 80.87972668685457, "k5": 80.95737246680643, "d5": 67.5654574838873}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2920.0, "high": 2920.0, "low": 2710.0, "close": 2900.0, "volume": 150600, "sessions": 3, "raw_k": 86.79245283018868, "k": 88.0503144654088, "d": 84.96001242332478, "k5": 83.87141858839972, "d5": 73.19118025672148}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2900.0, "high": 2910.0, "low": 2660.0, "close": 2780.0, "volume": 132300, "sessions": 4, "raw_k": 64.15094339622641, "k": 80.50314465408805, "d": 84.90566037735849, "k5": 81.88679245283018, "d5": 77.52760307477288}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2780.0, "high": 2850.0, "low": 2600.0, "close": 2750.0, "volume": 113600, "sessions": 5, "raw_k": 50.0, "k": 66.98113207547169, "d": 78.51153039832285, "k5": 75.66037735849056, "d5": 79.63661774982529}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2740.0, "high": 2810.0, "low": 2620.0, "close": 2690.0, "volume": 139600, "sessions": 4, "raw_k": 38.095238095238095, "k": 50.748727163821506, "d": 66.07766796446042, "k5": 65.92093441150044, "d5": 77.65937905560547}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2660.0, "high": 2690.0, "low": 2610.0, "close": 2670.0, "volume": 70800, "sessions": 5, "raw_k": 20.0, "k": 36.03174603174603, "d": 51.25386842367974, "k5": 51.80772686433064, "d5": 71.82944993511032}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2660.0, "high": 2830.0, "low": 2580.0, "close": 2700.0, "volume": 119700, "sessions": 5, "raw_k": 32.432432432432435, "k": 30.175890175890174, "d": 38.98545445715257, "k5": 40.93572278477939, "d5": 63.24231077438624}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2700.0, "high": 2700.0, "low": 2280.0, "close": 2550.0, "volume": 133600, "sessions": 5, "raw_k": 40.298507462686565, "k": 30.910313298373, "d": 32.372649835336404, "k5": 36.16523559807142, "d5": 54.09799940343449}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2540.0, "high": 2580.0, "low": 2440.0, "close": 2500.0, "volume": 77000, "sessions": 5, "raw_k": 32.83582089552239, "k": 35.188920263547125, "d": 32.09170791260343, "k5": 32.7323997771759, "d5": 45.51240388717156}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2490.0, "high": 2540.0, "low": 2200.0, "close": 2370.0, "volume": 173800, "sessions": 5, "raw_k": 22.666666666666668, "k": 31.93366500829187, "d": 32.67763285673733, "k5": 29.646685491461614, "d5": 38.25755410316379}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2350.0, "high": 2600.0, "low": 2210.0, "close": 2600.0, "volume": 224200, "sessions": 5, "raw_k": 55.55555555555556, "k": 37.019347705914875, "d": 34.71397765925129, "k5": 36.757796602572725, "d5": 35.247568050812205}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2600.0, "high": 2930.0, "low": 2540.0, "close": 2760.0, "volume": 207000, "sessions": 5, "raw_k": 76.71232876712328, "k": 51.64485032978183, "d": 40.19928768132953, "k5": 45.61377586951089, "d5": 36.18317866775851}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2710.0, "high": 2900.0, "low": 2700.0, "close": 2790.0, "volume": 122700, "sessions": 5, "raw_k": 80.82191780821918, "k": 71.02993404363268, "d": 53.23137735977647, "k5": 53.71845793861742, "d5": 39.69382313586771}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2720.0, "high": 2860.0, "low": 2550.0, "close": 2740.0, "volume": 78400, "sessions": 4, "raw_k": 73.97260273972603, "k": 77.1689497716895, "d": 66.614578048368, "k5": 61.94581430745815, "d5": 45.53650604192416}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2700.0, "high": 2730.0, "low": 2410.0, "close": 2700.0, "volume": 61100, "sessions": 4, "raw_k": 68.4931506849315, "k": 74.42922374429224, "d": 74.20936918653814, "k5": 71.11111111111111, "d5": 53.829391165854055}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2650.0, "high": 2770.0, "low": 2550.0, "close": 2710.0, "volume": 59000, "sessions": 5, "raw_k": 69.86301369863014, "k": 70.77625570776256, "d": 74.1248097412481, "k5": 73.97260273972603, "d5": 61.27235239328472}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2740.0, "high": 2830.0, "low": 2610.0, "close": 2680.0, "volume": 107500, "sessions": 5, "raw_k": 65.75342465753425, "k": 68.03652968036529, "d": 71.0806697108067, "k5": 71.78082191780823, "d5": 66.50576160294419}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2640.0, "high": 2800.0, "low": 2500.0, "close": 2740.0, "volume": 108800, "sessions": 5, "raw_k": 73.97260273972603, "k": 69.86301369863014, "d": 69.558599695586, "k5": 70.41095890410959, "d5": 69.84426179604262}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2740.0, "high": 2850.0, "low": 2600.0, "close": 2750.0, "volume": 84700, "sessions": 5, "raw_k": 75.34246575342466, "k": 71.68949771689499, "d": 69.86301369863014, "k5": 70.68493150684932, "d5": 71.59208523592085}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2710.0, "high": 2860.0, "low": 2630.0, "close": 2770.0, "volume": 63000, "sessions": 5, "raw_k": 77.77777777777777, "k": 75.69761542364283, "d": 72.41670894638932, "k5": 72.54185692541857, "d5": 71.87823439878234}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2750.0, "high": 2860.0, "low": 2700.0, "close": 2820.0, "volume": 71000, "sessions": 5, "raw_k": 78.84615384615384, "k": 77.32213245911875, "d": 74.9030818665522, "k5": 74.3384849549233, "d5": 71.9514108418218}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2810.0, "high": 2900.0, "low": 2650.0, "close": 2720.0, "volume": 87200, "sessions": 5, "raw_k": 63.265306122448976, "k": 73.29641258212686, "d": 75.43872015496281, "k5": 73.84086124790625, "d5": 72.3634187078414}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2720.0, "high": 3000.0, "low": 2510.0, "close": 3000.0, "volume": 83900, "sessions": 5, "raw_k": 100.0, "k": 80.70381998953427, "d": 77.10745501025995, "k5": 79.04634069996105, "d5": 74.09049506701169}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2990.0, "high": 3000.0, "low": 2720.0, "close": 3000.0, "volume": 71000, "sessions": 5, "raw_k": 100.0, "k": 87.75510204081633, "d": 80.58511153749248, "k5": 83.9778475492761, "d5": 76.74907827549706}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 3000.0, "high": 3000.0, "low": 2760.0, "close": 2880.0, "volume": 48300, "sessions": 3, "raw_k": 76.0, "k": 92.0, "d": 86.81964067678354, "k5": 83.62229199372057, "d5": 78.96516528915745}], "weekly_count": 104, "k": 92.0, "d": 86.81964067678354, "price": 2880.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:01:15+07:00", "quote_age_seconds": 7254.158633947372, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 87.75510204081633, "previous_d": 80.58511153749248, "cross_provisional": true, "market_cap_idr": 7607199277344, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "CLEO", "name": "PT Sariguna Primatirta Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/CLEO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/CLEO.JK/history/", "fetched_at": "2026-11-04T05:02:09.460229+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/CLEO.json.gz", "sha256": "75bf30bb97c0fd66e28ee19d896367d03ee68fffe6c915630b2651576c4f1372", "k5": 37.719504653302565, "d5": 54.946880452106925, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 410.0, "high": 418.0, "low": 400.0, "close": 414.0, "volume": 35254900, "sessions": 5, "raw_k": 31.70731707317073, "k": 35.23016225954686, "d": 39.13936684948897, "k5": 38.55745219443779, "d5": 41.70381579238612}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 414.0, "high": 420.0, "low": 388.0, "close": 392.0, "volume": 46874600, "sessions": 5, "raw_k": 4.878048780487805, "k": 22.340049487451395, "d": 32.06992097971471, "k5": 30.500803886019224, "d5": 39.493938156112854}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 392.0, "high": 396.0, "low": 388.0, "close": 390.0, "volume": 10692600, "sessions": 4, "raw_k": 2.4390243902439024, "k": 13.008130081300813, "d": 23.526113942766358, "k5": 22.601511989874457, "d5": 35.295075468698755}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 392.0, "high": 416.0, "low": 390.0, "close": 402.0, "volume": 23746300, "sessions": 5, "raw_k": 33.333333333333336, "k": 13.550135501355015, "d": 16.299438356702407, "k5": 20.558501237186285, "d5": 30.710381029228984}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 404.0, "high": 408.0, "low": 394.0, "close": 398.0, "volume": 9249500, "sessions": 3, "raw_k": 23.80952380952381, "k": 19.860627177700348, "d": 15.472964253452057, "k5": 19.23344947735192, "d5": 26.290343756973936}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 398.0, "high": 402.0, "low": 376.0, "close": 392.0, "volume": 25931400, "sessions": 5, "raw_k": 36.36363636363637, "k": 31.168831168831172, "d": 21.52653128262885, "k5": 20.164713335445043, "d5": 22.611795985175384}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 392.0, "high": 396.0, "low": 386.0, "close": 388.0, "volume": 8685000, "sessions": 3, "raw_k": 27.272727272727273, "k": 29.14862914862915, "d": 26.726029165053557, "k5": 24.643649033892938, "d5": 21.440365014750128}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 396.0, "high": 396.0, "low": 356.0, "close": 358.0, "volume": 27203000, "sessions": 4, "raw_k": 3.125, "k": 22.25378787878788, "d": 27.523749398749402, "k5": 24.780844155844157, "d5": 21.87623144794407}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 358.0, "high": 396.0, "low": 320.0, "close": 380.0, "volume": 42381900, "sessions": 5, "raw_k": 60.0, "k": 30.13257575757576, "d": 27.178330928330933, "k5": 30.11417748917749, "d5": 23.78736669834231}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 380.0, "high": 396.0, "low": 372.0, "close": 380.0, "volume": 8797300, "sessions": 4, "raw_k": 60.0, "k": 41.041666666666664, "d": 31.14267676767677, "k5": 37.35227272727273, "d5": 27.41113134832647}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 382.0, "high": 396.0, "low": 360.0, "close": 374.0, "volume": 10351400, "sessions": 5, "raw_k": 54.0, "k": 58.0, "d": 43.05808080808081, "k5": 40.87954545454546, "d5": 31.554097772146555}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 374.0, "high": 384.0, "low": 364.0, "close": 382.0, "volume": 16099900, "sessions": 5, "raw_k": 64.58333333333333, "k": 59.52777777777777, "d": 52.856481481481474, "k5": 48.34166666666666, "d5": 36.29370129870129}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 382.0, "high": 394.0, "low": 374.0, "close": 378.0, "volume": 24998600, "sessions": 5, "raw_k": 60.416666666666664, "k": 59.666666666666664, "d": 59.06481481481481, "k5": 59.8, "d5": 43.29753246753246}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 380.0, "high": 384.0, "low": 374.0, "close": 380.0, "volume": 17971800, "sessions": 5, "raw_k": 68.18181818181819, "k": 64.39393939393939, "d": 61.196127946127945, "k5": 61.43636363636364, "d5": 49.5619696969697}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 380.0, "high": 384.0, "low": 374.0, "close": 374.0, "volume": 19288600, "sessions": 5, "raw_k": 65.85365853658537, "k": 64.81738112835674, "d": 62.9593290629876, "k5": 62.60709534368071, "d5": 54.61293422025129}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 376.0, "high": 390.0, "low": 370.0, "close": 386.0, "volume": 28701500, "sessions": 5, "raw_k": 86.84210526315789, "k": 73.62586066052047, "d": 67.61239372760554, "k5": 69.17551639631229, "d5": 60.27212840860466}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 386.0, "high": 394.0, "low": 378.0, "close": 386.0, "volume": 39576100, "sessions": 5, "raw_k": 86.84210526315789, "k": 79.84595635430038, "d": 72.76306604772587, "k5": 73.6272707822772, "d5": 65.32924923172678}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 388.0, "high": 392.0, "low": 370.0, "close": 376.0, "volume": 34930400, "sessions": 5, "raw_k": 73.6842105263158, "k": 82.45614035087719, "d": 78.64265245523268, "k5": 76.28077955420703, "d5": 68.62540514256817}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 376.0, "high": 416.0, "low": 374.0, "close": 408.0, "volume": 55442400, "sessions": 4, "raw_k": 85.71428571428571, "k": 82.08020050125313, "d": 81.4607657354769, "k5": 79.78727306070053, "d5": 72.29558702743554}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 410.0, "high": 416.0, "low": 392.0, "close": 404.0, "volume": 49137500, "sessions": 4, "raw_k": 78.57142857142857, "k": 79.32330827067669, "d": 81.28654970760233, "k5": 82.33082706766916, "d5": 76.24033337223324}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 404.0, "high": 436.0, "low": 402.0, "close": 426.0, "volume": 66754400, "sessions": 5, "raw_k": 86.11111111111111, "k": 83.46560846560847, "d": 81.62303907917943, "k5": 82.18462823725982, "d5": 78.84215574042274}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 430.0, "high": 442.0, "low": 412.0, "close": 420.0, "volume": 91583800, "sessions": 5, "raw_k": 69.44444444444444, "k": 78.04232804232804, "d": 80.27708159287107, "k5": 78.70509607351713, "d5": 79.85772079867073}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 420.0, "high": 440.0, "low": 412.0, "close": 422.0, "volume": 73494100, "sessions": 5, "raw_k": 72.22222222222223, "k": 75.92592592592592, "d": 79.14462081128748, "k5": 78.4126984126984, "d5": 80.28410457036901}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 422.0, "high": 424.0, "low": 400.0, "close": 408.0, "volume": 50572300, "sessions": 5, "raw_k": 52.77777777777778, "k": 64.81481481481482, "d": 72.92768959435627, "k5": 71.82539682539684, "d5": 78.69172932330827}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 408.0, "high": 420.0, "low": 400.0, "close": 416.0, "volume": 46597200, "sessions": 5, "raw_k": 63.888888888888886, "k": 62.96296296296296, "d": 67.90123456790123, "k5": 68.88888888888889, "d5": 76.00334168755221}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 416.0, "high": 452.0, "low": 416.0, "close": 448.0, "volume": 74098600, "sessions": 5, "raw_k": 95.1219512195122, "k": 70.59620596205961, "d": 66.12466124661246, "k5": 70.6910569105691, "d5": 73.70462742221407}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 450.0, "high": 456.0, "low": 368.0, "close": 392.0, "volume": 118055500, "sessions": 5, "raw_k": 27.272727272727273, "k": 62.09452246037612, "d": 65.21789712846623, "k5": 62.25671347622567, "d5": 70.41495090275578}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 374.0, "high": 420.0, "low": 368.0, "close": 408.0, "volume": 99786300, "sessions": 5, "raw_k": 45.45454545454545, "k": 55.94974131559497, "d": 62.88015657934357, "k5": 56.90317812269031, "d5": 66.11304684475417}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 408.0, "high": 410.0, "low": 358.0, "close": 362.0, "volume": 71282200, "sessions": 5, "raw_k": 4.081632653061225, "k": 25.602968460111317, "d": 47.8824107453608, "k5": 47.16394909774701, "d5": 61.1807572992242}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 364.0, "high": 376.0, "low": 348.0, "close": 366.0, "volume": 42767500, "sessions": 3, "raw_k": 16.666666666666668, "k": 22.06761492475778, "d": 34.54010823348802, "k5": 37.719504653302565, "d5": 54.946880452106925}], "weekly_count": 104, "k": 22.06761492475778, "d": 34.54010823348802, "price": 366.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:35+07:00", "quote_age_seconds": 694.4638869762421, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {"1749520800": {"date": 1749520800, "numerator": 2.0, "denominator": 1.0, "splitRatio": "2:1"}}, "cross_status": "NONE", "previous_k": 25.602968460111317, "previous_d": 47.8824107453608, "cross_provisional": true, "market_cap_idr": 8913115640625, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "CLPI", "name": "PT Colorpak Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 487078216553, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "CMNP", "name": "PT Citra Marga Nusaphala Persada Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/CMNP.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/CMNP.JK/history/", "fetched_at": "2026-11-04T05:02:09.787252+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/CMNP.json.gz", "sha256": "d258b8872c1a485ed77aa28f99c5868ad15a62686a722023dffa401547f15083", "k5": 32.46376811594203, "d5": 40.04070305272895, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1410.0, "high": 1450.0, "low": 1395.0, "close": 1440.0, "volume": 1271300, "sessions": 5, "raw_k": 56.25, "k": 56.727125533967204, "d": 51.20704647956114, "k5": 48.20206015283182, "d5": 35.60268216745411}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1715.0, "high": 2130.0, "low": 1560.0, "close": 1795.0, "volume": 18272900, "sessions": 5, "raw_k": 57.05128205128205, "k": 54.84026474880133, "d": 54.6492693326019, "k5": 54.0885070392787, "d5": 41.57964152166458}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1800.0, "high": 1830.0, "low": 1500.0, "close": 1515.0, "volume": 3895700, "sessions": 4, "raw_k": 21.153846153846153, "k": 44.81837606837607, "d": 52.12858878371487, "k5": 49.67730096140596, "d5": 45.97822266308822}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1550.0, "high": 1615.0, "low": 1480.0, "close": 1505.0, "volume": 1557400, "sessions": 5, "raw_k": 19.871794871794872, "k": 32.69230769230769, "d": 44.116982836495026, "k5": 41.109287054409, "d5": 46.928919995228384}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1505.0, "high": 1530.0, "low": 1470.0, "close": 1515.0, "volume": 711200, "sessions": 3, "raw_k": 21.153846153846153, "k": 20.726495726495727, "d": 32.745726495726494, "k5": 35.09615384615385, "d5": 45.63466181081587}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1530.0, "high": 1530.0, "low": 1385.0, "close": 1425.0, "volume": 1021000, "sessions": 5, "raw_k": 8.441558441558442, "k": 16.489066489066488, "d": 23.302623302623303, "k5": 25.534465534465532, "d5": 41.101142887142615}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1425.0, "high": 1450.0, "low": 1395.0, "close": 1400.0, "volume": 380600, "sessions": 3, "raw_k": 2.0134228187919465, "k": 10.53627580473218, "d": 15.917279340098132, "k5": 14.526893687967512, "d5": 33.18882021688037}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1395.0, "high": 1410.0, "low": 1300.0, "close": 1330.0, "volume": 579800, "sessions": 4, "raw_k": 3.6144578313253013, "k": 4.689813030558564, "d": 10.57171844145241, "k5": 11.019016023463342, "d5": 25.457163229291847}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1330.0, "high": 1415.0, "low": 1250.0, "close": 1380.0, "volume": 791200, "sessions": 5, "raw_k": 14.772727272727273, "k": 6.800202640948174, "d": 7.342097158746306, "k5": 9.999202503649823, "d5": 19.23514631914001}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1400.0, "high": 1400.0, "low": 1330.0, "close": 1350.0, "volume": 187500, "sessions": 4, "raw_k": 11.363636363636363, "k": 9.916940489229646, "d": 7.135652053578795, "k5": 8.041160545607864, "d5": 13.824147659030814}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1350.0, "high": 1365.0, "low": 1300.0, "close": 1320.0, "volume": 294100, "sessions": 5, "raw_k": 7.954545454545454, "k": 11.363636363636365, "d": 9.360259831271394, "k5": 7.943757948205269, "d5": 10.306006141778763}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1325.0, "high": 1365.0, "low": 1295.0, "close": 1335.0, "volume": 621300, "sessions": 5, "raw_k": 14.655172413793103, "k": 11.324451410658307, "d": 10.868342754508106, "k5": 10.472107867205498, "d5": 9.49504897762636}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1330.0, "high": 1395.0, "low": 1300.0, "close": 1345.0, "volume": 184200, "sessions": 5, "raw_k": 26.027397260273972, "k": 16.21237170953751, "d": 12.96681982794406, "k5": 14.954695752995232, "d5": 10.282184923532736}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1350.0, "high": 1395.0, "low": 1330.0, "close": 1345.0, "volume": 609500, "sessions": 5, "raw_k": 33.92857142857143, "k": 24.870380367546165, "d": 17.469067829247326, "k5": 18.785864584164067, "d5": 12.039517339635585}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1350.0, "high": 1360.0, "low": 1315.0, "close": 1340.0, "volume": 226100, "sessions": 5, "raw_k": 32.142857142857146, "k": 30.69960861056752, "d": 23.927453562550397, "k5": 22.94170874000822, "d5": 15.019626978515657}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1340.0, "high": 1355.0, "low": 1315.0, "close": 1340.0, "volume": 260900, "sessions": 5, "raw_k": 45.0, "k": 37.023809523809526, "d": 30.864599500641066, "k5": 30.350799649099134, "d5": 19.50103531869443}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1340.0, "high": 1380.0, "low": 1305.0, "close": 1375.0, "volume": 795900, "sessions": 5, "raw_k": 75.75757575757575, "k": 50.96681096681096, "d": 39.563409700396, "k5": 42.57128031785566, "d5": 25.92086980882446}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1375.0, "high": 1385.0, "low": 1325.0, "close": 1365.0, "volume": 379600, "sessions": 5, "raw_k": 69.6969696969697, "k": 63.48484848484848, "d": 50.49182299182299, "k5": 51.30519480519481, "d5": 33.19096961926438}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1370.0, "high": 1395.0, "low": 1355.0, "close": 1375.0, "volume": 300400, "sessions": 4, "raw_k": 76.19047619047619, "k": 73.88167388167388, "d": 62.77777777777777, "k5": 59.757575757575765, "d5": 41.38531185394672}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1380.0, "high": 1405.0, "low": 1315.0, "close": 1385.0, "volume": 375700, "sessions": 4, "raw_k": 81.81818181818181, "k": 75.9018759018759, "d": 71.08946608946609, "k5": 69.6926406926407, "d5": 50.73549824447321}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1385.0, "high": 1510.0, "low": 1370.0, "close": 1425.0, "volume": 815600, "sessions": 5, "raw_k": 60.46511627906977, "k": 72.82459142924259, "d": 74.20271373759745, "k5": 72.78566394845464, "d5": 59.22247110434431}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1430.0, "high": 1535.0, "low": 1385.0, "close": 1425.0, "volume": 1136300, "sessions": 5, "raw_k": 53.191489361702125, "k": 65.1582624863179, "d": 71.29490993914546, "k5": 68.27244666927992, "d5": 64.36270437462916}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1450.0, "high": 1450.0, "low": 1365.0, "close": 1370.0, "volume": 198700, "sessions": 5, "raw_k": 28.26086956521739, "k": 47.3058250686631, "d": 61.762892994741186, "k5": 59.985226642929454, "d5": 66.0987107421761}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1395.0, "high": 1410.0, "low": 1350.0, "close": 1375.0, "volume": 602700, "sessions": 5, "raw_k": 30.434782608695652, "k": 37.29571384520506, "d": 49.91993380006202, "k5": 50.83408792657335, "d5": 64.3140131759756}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1400.0, "high": 1490.0, "low": 1355.0, "close": 1460.0, "volume": 2447300, "sessions": 5, "raw_k": 67.3913043478261, "k": 42.02898550724638, "d": 42.21017480703818, "k5": 47.948712432502205, "d5": 59.96522752394792}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1480.0, "high": 1495.0, "low": 1400.0, "close": 1415.0, "volume": 1963600, "sessions": 5, "raw_k": 47.82608695652174, "k": 48.550724637681164, "d": 42.6251413300442, "k5": 45.4209065679926, "d5": 54.49227604785551}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1425.0, "high": 1430.0, "low": 1190.0, "close": 1280.0, "volume": 969400, "sessions": 5, "raw_k": 26.08695652173913, "k": 47.10144927536232, "d": 45.89371980676329, "k5": 40.0, "d5": 48.83778671399953}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1320.0, "high": 1400.0, "low": 1280.0, "close": 1305.0, "volume": 5378700, "sessions": 5, "raw_k": 33.333333333333336, "k": 35.7487922705314, "d": 43.80032206119163, "k5": 41.01449275362319, "d5": 45.04363993613827}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1300.0, "high": 1345.0, "low": 1285.0, "close": 1300.0, "volume": 1236300, "sessions": 5, "raw_k": 31.884057971014492, "k": 30.434782608695652, "d": 37.76167471819646, "k5": 41.30434782608695, "d5": 43.13769191604099}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1300.0, "high": 1315.0, "low": 1260.0, "close": 1270.0, "volume": 712600, "sessions": 3, "raw_k": 23.18840579710145, "k": 29.468599033816428, "d": 31.884057971014496, "k5": 32.46376811594203, "d5": 40.04070305272895}], "weekly_count": 104, "k": 29.468599033816428, "d": 31.884057971014496, "price": 1270.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:46:39+07:00", "quote_age_seconds": 930.7908430099487, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 30.434782608695652, "previous_d": 37.76167471819646, "cross_provisional": true, "market_cap_idr": 8638297294922, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "CMNT", "name": "PT Cemindo Gemilang Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/CMNT.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/CMNT.JK/history/", "fetched_at": "2026-11-04T05:02:10.052327+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/CMNT.json.gz", "sha256": "1825c1bc1ef0dbddb54db33e85587bf7219160ce4afc4db3ac5d74a1d5ffbda2", "k5": 29.431913116123646, "d5": 25.926482873851295, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 795.0, "high": 825.0, "low": 760.0, "close": 810.0, "volume": 79767600, "sessions": 5, "raw_k": 89.58333333333333, "k": 79.02253668763102, "d": 67.46593291404612, "k5": 68.16823899371069, "d5": 45.67967183181505}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 810.0, "high": 835.0, "low": 795.0, "close": 800.0, "volume": 60245900, "sessions": 5, "raw_k": 85.41666666666667, "k": 86.1111111111111, "d": 77.51135569531795, "k5": 75.44025157232704, "d5": 55.736182479736854}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 800.0, "high": 820.0, "low": 760.0, "close": 815.0, "volume": 39432700, "sessions": 4, "raw_k": 91.66666666666667, "k": 88.8888888888889, "d": 84.674178895877, "k5": 82.83018867924528, "d5": 65.72716259408186}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 820.0, "high": 830.0, "low": 795.0, "close": 810.0, "volume": 59374200, "sessions": 5, "raw_k": 89.58333333333333, "k": 88.8888888888889, "d": 87.96296296296298, "k5": 87.91666666666666, "d5": 74.29843282812661}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 815.0, "high": 815.0, "low": 745.0, "close": 775.0, "volume": 47297800, "sessions": 3, "raw_k": 71.42857142857143, "k": 84.22619047619048, "d": 87.3346560846561, "k5": 85.53571428571429, "d5": 79.97821203953279}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 775.0, "high": 805.0, "low": 755.0, "close": 800.0, "volume": 73163100, "sessions": 5, "raw_k": 77.41935483870968, "k": 79.47708653353816, "d": 84.19738863287252, "k5": 83.10291858678956, "d5": 82.96514795814856}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 805.0, "high": 825.0, "low": 790.0, "close": 815.0, "volume": 54308100, "sessions": 3, "raw_k": 83.33333333333333, "k": 77.39375320020481, "d": 80.36567673664449, "k5": 82.68625192012288, "d5": 84.41434802770773}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 820.0, "high": 820.0, "low": 755.0, "close": 775.0, "volume": 70599800, "sessions": 4, "raw_k": 42.857142857142854, "k": 67.8699436763953, "d": 74.91359447004608, "k5": 72.92434715821813, "d5": 82.4331797235023}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 780.0, "high": 830.0, "low": 755.0, "close": 815.0, "volume": 101927100, "sessions": 5, "raw_k": 77.77777777777777, "k": 67.98941798941799, "d": 71.08437162200603, "k5": 70.56323604710701, "d5": 78.96249359959037}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 820.0, "high": 825.0, "low": 765.0, "close": 765.0, "volume": 88396100, "sessions": 4, "raw_k": 22.22222222222222, "k": 47.61904761904761, "d": 61.1594697616203, "k5": 60.72196620583717, "d5": 73.99974398361495}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 765.0, "high": 790.0, "low": 745.0, "close": 765.0, "volume": 92336200, "sessions": 5, "raw_k": 22.22222222222222, "k": 40.74074074074074, "d": 52.11640211640211, "k5": 49.682539682539684, "d5": 67.31566820276497}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 765.0, "high": 800.0, "low": 740.0, "close": 795.0, "volume": 116764000, "sessions": 5, "raw_k": 61.111111111111114, "k": 35.18518518518518, "d": 41.18165784832451, "k5": 45.238095238095234, "d5": 59.826036866359445}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 795.0, "high": 805.0, "low": 775.0, "close": 780.0, "volume": 130028900, "sessions": 5, "raw_k": 44.44444444444444, "k": 42.59259259259259, "d": 39.50617283950617, "k5": 45.55555555555556, "d5": 54.35227854582693}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 785.0, "high": 805.0, "low": 775.0, "close": 790.0, "volume": 110816100, "sessions": 5, "raw_k": 55.55555555555556, "k": 53.7037037037037, "d": 43.82716049382716, "k5": 41.11111111111111, "d5": 48.46185355862775}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 790.0, "high": 800.0, "low": 750.0, "close": 785.0, "volume": 114553800, "sessions": 5, "raw_k": 50.0, "k": 50.0, "d": 48.76543209876544, "k5": 46.66666666666667, "d5": 45.65079365079365}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 785.0, "high": 835.0, "low": 775.0, "close": 800.0, "volume": 122428800, "sessions": 5, "raw_k": 63.1578947368421, "k": 56.23781676413255, "d": 53.31384015594542, "k5": 54.853801169590646, "d5": 46.68504594820384}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 800.0, "high": 815.0, "low": 775.0, "close": 800.0, "volume": 106660600, "sessions": 5, "raw_k": 63.1578947368421, "k": 58.771929824561404, "d": 55.00324886289798, "k5": 55.26315789473684, "d5": 48.69005847953217}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 800.0, "high": 815.0, "low": 775.0, "close": 785.0, "volume": 125367600, "sessions": 5, "raw_k": 47.36842105263158, "k": 57.89473684210526, "d": 57.63482781026641, "k5": 55.847953216374265, "d5": 50.748538011695906}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 780.0, "high": 810.0, "low": 765.0, "close": 765.0, "volume": 93532500, "sessions": 4, "raw_k": 26.31578947368421, "k": 45.614035087719294, "d": 54.09356725146199, "k5": 50.0, "d5": 52.526315789473685}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 765.0, "high": 775.0, "low": 735.0, "close": 745.0, "volume": 101645300, "sessions": 4, "raw_k": 10.0, "k": 27.894736842105264, "d": 43.80116959064327, "k5": 42.0, "d5": 51.59298245614035}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 755.0, "high": 765.0, "low": 730.0, "close": 730.0, "volume": 139339700, "sessions": 5, "raw_k": 0.0, "k": 12.105263157894735, "d": 28.53801169590643, "k5": 29.36842105263158, "d5": 46.495906432748534}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 735.0, "high": 765.0, "low": 730.0, "close": 755.0, "volume": 121153000, "sessions": 5, "raw_k": 23.80952380952381, "k": 11.26984126984127, "d": 17.08994708994709, "k5": 21.49874686716792, "d5": 39.743024227234756}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 755.0, "high": 780.0, "low": 745.0, "close": 765.0, "volume": 97938900, "sessions": 5, "raw_k": 33.333333333333336, "k": 19.047619047619047, "d": 14.140907825118353, "k5": 18.691729323308273, "d5": 32.31177944862155}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 765.0, "high": 770.0, "low": 735.0, "close": 750.0, "volume": 96049800, "sessions": 5, "raw_k": 19.047619047619047, "k": 25.396825396825395, "d": 18.571428571428573, "k5": 17.238095238095237, "d5": 25.7593984962406}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 750.0, "high": 765.0, "low": 735.0, "close": 750.0, "volume": 44051300, "sessions": 5, "raw_k": 19.047619047619047, "k": 23.80952380952381, "d": 22.75132275132275, "k5": 19.047619047619047, "d5": 21.16892230576441}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 755.0, "high": 755.0, "low": 725.0, "close": 735.0, "volume": 67519000, "sessions": 5, "raw_k": 11.11111111111111, "k": 16.402116402116402, "d": 21.869488536155202, "k5": 21.269841269841272, "d5": 19.54920634920635}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 735.0, "high": 760.0, "low": 720.0, "close": 755.0, "volume": 77829300, "sessions": 5, "raw_k": 36.8421052631579, "k": 22.33361180729602, "d": 20.84841733964541, "k5": 23.87635756056809, "d5": 20.024728487886385}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 755.0, "high": 775.0, "low": 740.0, "close": 760.0, "volume": 53457500, "sessions": 5, "raw_k": 44.44444444444444, "k": 30.79922027290448, "d": 23.1783161607723, "k5": 26.098579782790306, "d5": 21.50609857978279}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 760.0, "high": 760.0, "low": 720.0, "close": 740.0, "volume": 87772600, "sessions": 5, "raw_k": 33.333333333333336, "k": 38.20662768031189, "d": 30.446486586837466, "k5": 28.955722639933168, "d5": 23.849624060150376}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 740.0, "high": 740.0, "low": 710.0, "close": 725.0, "volume": 43608500, "sessions": 3, "raw_k": 21.428571428571427, "k": 33.06878306878307, "d": 34.024877007333146, "k5": 29.431913116123646, "d5": 25.926482873851295}], "weekly_count": 104, "k": 33.06878306878307, "d": 34.024877007333146, "price": 725.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:59:30+07:00", "quote_age_seconds": 3760.056365966797, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 38.20662768031189, "previous_d": 30.446486586837466, "cross_provisional": true, "market_cap_idr": 12672872890625, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "CMPP", "name": "AIRASIA INDONESIA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "CMRY", "name": "PT Cisarua Mountain Dairy Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/CMRY.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/CMRY.JK/history/", "fetched_at": "2026-11-04T05:02:10.363139+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/CMRY.json.gz", "sha256": "3592c978ab4e9b70e54412ba795677d6dd303b64e73c19409deca7e6a1f9fd2f", "k5": 30.067431561996777, "d5": 23.41643923709141, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 4470.0, "high": 4710.0, "low": 4400.0, "close": 4650.0, "volume": 15519300, "sessions": 5, "raw_k": 24.528301886792452, "k": 15.932914046121594, "d": 13.54117355334641, "k5": 15.569080949482654, "d5": 14.940204233448299}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 4630.0, "high": 4720.0, "low": 4490.0, "close": 4500.0, "volume": 22382800, "sessions": 5, "raw_k": 19.35483870967742, "k": 19.030229255427063, "d": 15.427966006176597, "k5": 15.569080949482654, "d5": 13.73370979013097}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 4520.0, "high": 4630.0, "low": 4240.0, "close": 4240.0, "volume": 23746800, "sessions": 4, "raw_k": 0.0, "k": 14.627713532156625, "d": 16.530285611235094, "k5": 13.43071616960844, "d5": 13.413804918734925}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 4310.0, "high": 4950.0, "low": 4200.0, "close": 4760.0, "volume": 20474300, "sessions": 5, "raw_k": 56.0, "k": 25.118279569892476, "d": 19.59207411915872, "k5": 22.61813755325624, "d5": 15.625642794346385}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 4750.0, "high": 4790.0, "low": 4590.0, "close": 4710.0, "volume": 6094900, "sessions": 3, "raw_k": 68.0, "k": 41.333333333333336, "d": 27.02644214512748, "k5": 33.57662811929397, "d5": 20.152728748224792}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 4700.0, "high": 4720.0, "low": 4500.0, "close": 4520.0, "volume": 13498800, "sessions": 5, "raw_k": 42.666666666666664, "k": 55.55555555555555, "d": 40.66905615292712, "k5": 37.204301075268816, "d5": 24.479772773382024}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 4510.0, "high": 4830.0, "low": 4310.0, "close": 4830.0, "volume": 9250100, "sessions": 3, "raw_k": 84.0, "k": 64.88888888888889, "d": 53.925925925925924, "k5": 50.13333333333333, "d5": 31.392623250152162}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 4820.0, "high": 4820.0, "low": 4260.0, "close": 4270.0, "volume": 15903200, "sessions": 4, "raw_k": 9.333333333333334, "k": 45.333333333333336, "d": 55.25925925925926, "k5": 52.0, "d5": 39.10648001623047}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 4270.0, "high": 4400.0, "low": 4010.0, "close": 4400.0, "volume": 20017400, "sessions": 5, "raw_k": 41.48936170212766, "k": 44.94089834515366, "d": 51.72104018912529, "k5": 49.09787234042553, "d5": 44.40242697366433}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 4400.0, "high": 4520.0, "low": 4170.0, "close": 4460.0, "volume": 9138000, "sessions": 4, "raw_k": 47.87234042553192, "k": 32.8983451536643, "d": 41.0575256107171, "k5": 45.07234042553192, "d5": 46.70156943491192}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 4460.0, "high": 4590.0, "low": 4240.0, "close": 4460.0, "volume": 5830700, "sessions": 5, "raw_k": 47.87234042553192, "k": 45.74468085106383, "d": 41.1946414499606, "k5": 46.11347517730496, "d5": 48.483404255319144}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 4470.0, "high": 4550.0, "low": 4270.0, "close": 4360.0, "volume": 6579300, "sessions": 5, "raw_k": 37.234042553191486, "k": 44.326241134751776, "d": 40.98975571315997, "k5": 36.760283687943264, "d5": 45.80879432624114}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 4350.0, "high": 4760.0, "low": 4280.0, "close": 4700.0, "volume": 13508500, "sessions": 5, "raw_k": 73.40425531914893, "k": 52.83687943262411, "d": 47.63593380614657, "k5": 49.57446808510638, "d5": 45.323687943262414}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 4700.0, "high": 4750.0, "low": 4470.0, "close": 4490.0, "volume": 6006500, "sessions": 5, "raw_k": 58.53658536585366, "k": 56.39162774606469, "d": 51.18491610448019, "k5": 52.98391281785158, "d5": 46.10089603874762}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 4510.0, "high": 4700.0, "low": 4460.0, "close": 4580.0, "volume": 8670300, "sessions": 5, "raw_k": 69.51219512195122, "k": 67.15101193565127, "d": 58.79317303811336, "k5": 57.31188375713545, "d5": 48.54880470506833}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 4580.0, "high": 4760.0, "low": 4580.0, "close": 4600.0, "volume": 6866500, "sessions": 5, "raw_k": 71.95121951219512, "k": 66.66666666666667, "d": 63.40310211612754, "k5": 62.12765957446809, "d5": 51.75164158450095}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 4600.0, "high": 4810.0, "low": 4550.0, "close": 4750.0, "volume": 11067000, "sessions": 5, "raw_k": 91.35802469135803, "k": 77.60714644183479, "d": 70.47494168138424, "k5": 72.9524560021014, "d5": 58.99007604733258}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 4740.0, "high": 4740.0, "low": 4520.0, "close": 4650.0, "volume": 8593500, "sessions": 5, "raw_k": 80.0, "k": 81.10308140118438, "d": 75.1256315032286, "k5": 74.27160493827161, "d5": 63.92950341796562}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 4650.0, "high": 4750.0, "low": 4600.0, "close": 4700.0, "volume": 5983900, "sessions": 4, "raw_k": 82.8125, "k": 84.72350823045268, "d": 81.14457869115728, "k5": 79.12678786510087, "d5": 69.15807842741548}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 4680.0, "high": 4780.0, "low": 4600.0, "close": 4690.0, "volume": 19703000, "sessions": 4, "raw_k": 78.94736842105263, "k": 80.58662280701755, "d": 82.13773747955155, "k5": 81.01382252492115, "d5": 73.89846618097263}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 4690.0, "high": 4840.0, "low": 4550.0, "close": 4570.0, "volume": 24311400, "sessions": 5, "raw_k": 52.63157894736842, "k": 71.46381578947368, "d": 78.92464894231465, "k5": 77.14989441195581, "d5": 76.90291314847016}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 4580.0, "high": 4650.0, "low": 4400.0, "close": 4410.0, "volume": 13711000, "sessions": 5, "raw_k": 23.214285714285715, "k": 51.597744360902254, "d": 67.8827276524645, "k5": 63.52114661654135, "d5": 75.01665127135816}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 4410.0, "high": 4620.0, "low": 4400.0, "close": 4500.0, "volume": 25237600, "sessions": 5, "raw_k": 22.727272727272727, "k": 32.85771246297562, "d": 51.973090871117186, "k5": 52.066601161995905, "d5": 70.57565051610302}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 4510.0, "high": 4600.0, "low": 4360.0, "close": 4370.0, "volume": 14191500, "sessions": 5, "raw_k": 2.0833333333333335, "k": 16.008297258297258, "d": 33.48791802739171, "k5": 35.92076782866256, "d5": 61.934446508815356}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 4370.0, "high": 4420.0, "low": 4300.0, "close": 4380.0, "volume": 9902600, "sessions": 5, "raw_k": 14.814814814814815, "k": 13.208473625140291, "d": 20.691494448804388, "k5": 23.094257107415, "d5": 50.350533425314126}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 4380.0, "high": 4510.0, "low": 4380.0, "close": 4440.0, "volume": 3959600, "sessions": 5, "raw_k": 25.925925925925927, "k": 14.274691358024691, "d": 14.497154080487414, "k5": 17.753126503126502, "d5": 38.47117984354826}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 4450.0, "high": 4670.0, "low": 3920.0, "close": 4250.0, "volume": 17962900, "sessions": 5, "raw_k": 35.869565217391305, "k": 25.53676865271068, "d": 17.673311211958552, "k5": 20.28418240374762, "d5": 29.82378700098952}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 4170.0, "high": 4320.0, "low": 3880.0, "close": 4140.0, "volume": 21567000, "sessions": 5, "raw_k": 27.083333333333332, "k": 29.626274825550187, "d": 23.145911612095187, "k5": 21.155394524959743, "d5": 23.641545673582286}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 4180.0, "high": 4350.0, "low": 4060.0, "close": 4220.0, "volume": 13371200, "sessions": 5, "raw_k": 35.416666666666664, "k": 32.789855072463766, "d": 29.31763285024154, "k5": 27.82206119162641, "d5": 22.021804346175053}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 4300.0, "high": 4300.0, "low": 4090.0, "close": 4130.0, "volume": 6457200, "sessions": 3, "raw_k": 26.041666666666668, "k": 29.513888888888886, "d": 30.643339595634277, "k5": 30.067431561996777, "d5": 23.41643923709141}], "weekly_count": 104, "k": 29.513888888888886, "d": 30.643339595634277, "price": 4130.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:45+07:00", "quote_age_seconds": 625.3668220043182, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 32.789855072463766, "previous_d": 29.31763285024154, "cross_provisional": true, "market_cap_idr": 32690894394531, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "CNKO", "name": "EXPLOITASI ENERGI INDONESIA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "CNMA", "name": "PT Nusantara Sejahtera Raya Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/CNMA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/CNMA.JK/history/", "fetched_at": "2026-11-04T05:02:10.663496+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/CNMA.json.gz", "sha256": "71f9803d233fd23e421046f8a93b59290a36859f4e79a363b07dda5812ac9955", "k5": 14.011111111111111, "d5": 14.391764705882352, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 109.80392456054688, "high": 111.76470184326172, "low": 104.0, "close": 106.0, "volume": 216326816, "sessions": 5, "raw_k": 45.11112023812869, "k": 46.98149728363109, "d": 38.602893839310745, "k5": 38.55927172951342, "d5": 30.27458494296917}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 106.0, "high": 107.0, "low": 102.0, "close": 103.0, "volume": 77093200, "sessions": 5, "raw_k": 28.111118076466635, "k": 46.62964460114092, "d": 45.14404838184539, "k5": 39.737049619377565, "d5": 32.171814103530835}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 103.0, "high": 106.0, "low": 102.0, "close": 104.0, "volume": 61134200, "sessions": 4, "raw_k": 33.77778546368732, "k": 35.666674592760884, "d": 43.09260549251096, "k5": 40.56667907820945, "d5": 34.85623569545756}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 104.0, "high": 104.0, "low": 101.0, "close": 101.0, "volume": 57251300, "sessions": 5, "raw_k": 21.57143833861304, "k": 27.820113959588998, "d": 36.70547771783027, "k5": 39.04763152114462, "d5": 37.87663279739365}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 103.0, "high": 103.0, "low": 100.0, "close": 101.0, "volume": 29719600, "sessions": 3, "raw_k": 21.57143833861304, "k": 25.640220713637802, "d": 29.70900308866256, "k5": 30.028580091101748, "d5": 37.58784240786936}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 101.0, "high": 101.0, "low": 89.0, "close": 94.0, "volume": 85825000, "sessions": 5, "raw_k": 21.963828186398956, "k": 21.702234954541677, "d": 25.054189875922827, "k5": 25.399121680755798, "d5": 34.955812398117835}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 96.0, "high": 101.0, "low": 93.0, "close": 101.0, "volume": 74114200, "sessions": 3, "raw_k": 52.71318764735749, "k": 32.0828180574565, "d": 26.47509124187866, "k5": 30.319535594933974, "d5": 33.07230959322912}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 97.0, "high": 98.0, "low": 85.0, "close": 88.0, "volume": 73596500, "sessions": 4, "raw_k": 11.208792900322482, "k": 28.628602911359646, "d": 27.471218641119275, "k5": 25.805737082261004, "d5": 30.120121194039427}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 88.0, "high": 92.0, "low": 80.0, "close": 90.0, "volume": 45723100, "sessions": 5, "raw_k": 31.481485484559368, "k": 31.801155344079785, "d": 30.837525437631978, "k5": 27.78774651145027, "d5": 27.868144192100555}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 90.0, "high": 94.0, "low": 86.0, "close": 88.0, "volume": 44380400, "sessions": 4, "raw_k": 25.185188387647493, "k": 22.62515559084311, "d": 27.684971282094182, "k5": 28.51049652125716, "d5": 27.56452747813164}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 88.0, "high": 89.0, "low": 83.0, "close": 84.0, "volume": 211630100, "sessions": 5, "raw_k": 14.814814814814815, "k": 23.827162895673894, "d": 26.084491276865595, "k5": 27.080693846940328, "d5": 27.90084191136855}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 84.0, "high": 91.0, "low": 82.0, "close": 86.0, "volume": 134370500, "sessions": 5, "raw_k": 23.076923076923077, "k": 21.02564209312846, "d": 22.49265352654849, "k5": 21.15344093285345, "d5": 26.067622978952443}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 87.0, "high": 93.0, "low": 86.0, "close": 93.0, "volume": 54023400, "sessions": 5, "raw_k": 54.166666666666664, "k": 30.68613485280152, "d": 25.17964661386796, "k5": 29.74501568612228, "d5": 26.8554786997247}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 93.0, "high": 94.0, "low": 90.0, "close": 91.0, "volume": 89062000, "sessions": 5, "raw_k": 47.82608695652174, "k": 41.68989223337049, "d": 31.13388972643349, "k5": 33.01393598051476, "d5": 27.900716593537595}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 91.0, "high": 96.0, "low": 89.0, "close": 91.0, "volume": 104839700, "sessions": 5, "raw_k": 52.38095238095238, "k": 51.45790200138026, "d": 41.27797636251743, "k5": 38.45308877917574, "d5": 29.889235045121314}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 91.0, "high": 93.0, "low": 89.0, "close": 91.0, "volume": 75565500, "sessions": 5, "raw_k": 52.38095238095238, "k": 50.86266390614217, "d": 48.003486046964305, "k5": 45.96631629240325, "d5": 33.666359534213896}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 92.0, "high": 101.0, "low": 91.0, "close": 96.0, "volume": 314389300, "sessions": 5, "raw_k": 76.19047619047619, "k": 60.31746031746032, "d": 54.212675408327584, "k5": 56.58902691511387, "d5": 40.75347673066598}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 97.0, "high": 103.0, "low": 93.0, "close": 95.0, "volume": 227345100, "sessions": 5, "raw_k": 65.21739130434783, "k": 64.59627329192547, "d": 58.59213250517598, "k5": 58.799171842650104, "d5": 46.564307961971544}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 95.0, "high": 96.0, "low": 91.0, "close": 93.0, "volume": 176764200, "sessions": 4, "raw_k": 52.38095238095238, "k": 64.59627329192547, "d": 63.17000230043709, "k5": 59.71014492753623, "d5": 51.90354975137584}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 93.0, "high": 93.0, "low": 91.0, "close": 93.0, "volume": 53727900, "sessions": 4, "raw_k": 52.38095238095238, "k": 56.65976535541753, "d": 61.950770646422825, "k5": 59.71014492753623, "d5": 56.15496098104793}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 93.0, "high": 94.0, "low": 91.0, "close": 92.0, "volume": 111068700, "sessions": 5, "raw_k": 47.61904761904762, "k": 50.79365079365079, "d": 57.34989648033127, "k5": 58.757763975155285, "d5": 58.71325051759834}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 93.0, "high": 94.0, "low": 88.0, "close": 92.0, "volume": 160538300, "sessions": 5, "raw_k": 35.294117647058826, "k": 45.09803921568628, "d": 50.85048512158486, "k5": 50.578492266471805, "d5": 57.511143587869924}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 92.0, "high": 92.0, "low": 89.0, "close": 91.0, "volume": 75438600, "sessions": 5, "raw_k": 20.0, "k": 34.30438842203548, "d": 43.39869281045751, "k5": 41.535014005602235, "d5": 54.058312020460356}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 91.0, "high": 91.0, "low": 89.0, "close": 90.0, "volume": 69031300, "sessions": 5, "raw_k": 13.333333333333334, "k": 22.875816993464053, "d": 34.09274821039527, "k5": 33.72549019607843, "d5": 48.8613810741688}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 90.0, "high": 91.0, "low": 87.0, "close": 89.0, "volume": 65031700, "sessions": 5, "raw_k": 12.5, "k": 15.277777777777779, "d": 24.15266106442577, "k5": 25.749299719887954, "d5": 42.06921203263914}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 89.0, "high": 90.0, "low": 88.0, "close": 89.0, "volume": 49716300, "sessions": 5, "raw_k": 12.5, "k": 12.777777777777779, "d": 16.977124183006538, "k5": 18.725490196078432, "d5": 34.062757276823774}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 89.0, "high": 89.0, "low": 73.0, "close": 74.0, "volume": 197637900, "sessions": 5, "raw_k": 3.3333333333333335, "k": 9.444444444444445, "d": 12.5, "k5": 12.333333333333332, "d5": 26.41372549019608}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 72.0, "high": 79.0, "low": 69.0, "close": 75.0, "volume": 382521500, "sessions": 5, "raw_k": 22.22222222222222, "k": 12.685185185185185, "d": 11.635802469135802, "k5": 12.777777777777777, "d5": 20.662278244631185}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 76.0, "high": 77.0, "low": 70.0, "close": 74.0, "volume": 404236700, "sessions": 5, "raw_k": 20.0, "k": 15.185185185185185, "d": 12.438271604938272, "k5": 14.11111111111111, "d5": 16.73940242763772}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 74.0, "high": 75.0, "low": 71.0, "close": 72.0, "volume": 186628600, "sessions": 3, "raw_k": 12.0, "k": 18.074074074074073, "d": 15.314814814814815, "k5": 14.011111111111111, "d5": 14.391764705882352}], "weekly_count": 104, "k": 18.074074074074073, "d": 15.314814814814815, "price": 72.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:00+07:00", "quote_age_seconds": 610.6682040691376, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {"1776218400": {"date": 1776218400, "numerator": 51.0, "denominator": 50.0, "splitRatio": "51:50"}}, "cross_status": "NONE", "previous_k": 15.185185185185185, "previous_d": 12.438271604938272, "cross_provisional": true, "market_cap_idr": 6167530000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "COAL", "name": "BLACK DIAMOND RESOURCES Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "COCO", "name": "PT Wahana Interfood Nusantara Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/COCO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/COCO.JK/history/", "fetched_at": "2026-11-04T05:02:10.951810+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/COCO.json.gz", "sha256": "41fd758fb7edb90d4a0f2e269be63e9a6a2c902bc8ad7ea335a41006d582a52d", "k5": 18.710837185413457, "d5": 28.88220852593734, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 332.0, "high": 460.0, "low": 332.0, "close": 410.0, "volume": 484803900, "sessions": 5, "raw_k": 79.16666666666667, "k": 62.7962962962963, "d": 53.60070963351803, "k5": 55.000612423447066, "d5": 45.028538932633424}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 410.0, "high": 570.0, "low": 378.0, "close": 378.0, "volume": 1030000000, "sessions": 5, "raw_k": 32.86713286713287, "k": 58.08534058534059, "d": 58.11647058103751, "k5": 54.4874248236453, "d5": 47.989016023346736}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 370.0, "high": 394.0, "low": 300.0, "close": 320.0, "volume": 279096500, "sessions": 4, "raw_k": 12.587412587412587, "k": 41.54040404040404, "d": 54.140680307346976, "k5": 46.76868686868687, "d5": 48.870312452202214}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 322.0, "high": 402.0, "low": 306.0, "close": 338.0, "volume": 666463700, "sessions": 5, "raw_k": 17.73049645390071, "k": 21.061680636148722, "d": 40.22914175396445, "k5": 40.91478615946701, "d5": 48.622088581733415}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 334.0, "high": 364.0, "low": 306.0, "close": 336.0, "volume": 94293800, "sessions": 3, "raw_k": 17.02127659574468, "k": 15.779728545685993, "d": 26.127271074079587, "k5": 31.8745970341715, "d5": 45.80922146188355}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 336.0, "high": 336.0, "low": 210.0, "close": 252.0, "volume": 282486900, "sessions": 5, "raw_k": 11.666666666666666, "k": 15.472813238770685, "d": 17.438074140201802, "k5": 18.3745970341715, "d5": 38.48401838402843}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 252.0, "high": 274.0, "low": 232.0, "close": 248.0, "volume": 50451200, "sessions": 3, "raw_k": 10.555555555555555, "k": 13.081166272655635, "d": 14.777902685704104, "k5": 13.912281571856038, "d5": 30.36898973367058}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 248.0, "high": 256.0, "low": 167.0, "close": 170.0, "volume": 106430700, "sessions": 4, "raw_k": 0.7444168734491315, "k": 7.655546365223785, "d": 12.069841958883368, "k5": 11.543682429063349, "d5": 23.32398884574588}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 159.0, "high": 218.0, "low": 145.0, "close": 194.0, "volume": 138473800, "sessions": 5, "raw_k": 11.529411764705882, "k": 7.609794731236857, "d": 9.448835789705425, "k5": 10.303465491224383, "d5": 17.201724712097352}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 200.0, "high": 210.0, "low": 186.0, "close": 189.0, "volume": 59793400, "sessions": 4, "raw_k": 10.352941176470589, "k": 7.5422566048752016, "d": 7.602532567111948, "k5": 8.969798407369565, "d5": 12.620764986736967}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 190.0, "high": 212.0, "low": 167.0, "close": 170.0, "volume": 121489000, "sessions": 5, "raw_k": 5.882352941176471, "k": 9.254901960784315, "d": 8.135651098965457, "k5": 7.812935662271526, "d5": 10.508432712356973}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 99.25719451904297, "high": 166.3848876953125, "low": 66.553955078125, "close": 166.3848876953125, "volume": 1504062265, "sessions": 5, "raw_k": 29.760652757267717, "k": 15.33198229163826, "d": 10.70971361909926, "k5": 11.653955102613958, "d5": 10.056767418508556}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 179.00718688964844, "high": 216.0, "low": 154.91006469726562, "close": 167.0, "volume": 3621979266, "sessions": 5, "raw_k": 29.94402421565852, "k": 21.862343304700904, "d": 15.483075852374492, "k5": 17.493876571055836, "d5": 11.246806246907052}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 168.0, "high": 171.0, "low": 125.0, "close": 131.0, "volume": 2127329400, "sessions": 5, "raw_k": 21.66646557321074, "k": 27.12371418204566, "d": 21.439346592794944, "k5": 19.521287332756806, "d5": 13.090370615213539}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 131.0, "high": 155.0, "low": 120.0, "close": 120.0, "volume": 5873501600, "sessions": 5, "raw_k": 19.835527716642307, "k": 23.815339168503854, "d": 24.267132218416805, "k5": 21.41780464079115, "d5": 15.579971861897855}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 112.0, "high": 119.0, "low": 103.0, "close": 111.0, "volume": 3247926500, "sessions": 5, "raw_k": 21.425351801049548, "k": 20.97578169696753, "d": 23.97161168250568, "k5": 24.526404412765764, "d5": 18.922665611996702}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 109.0, "high": 113.0, "low": 100.0, "close": 108.0, "volume": 2247811500, "sessions": 5, "raw_k": 21.877492844449083, "k": 21.046124120713646, "d": 21.945748328728342, "k5": 22.94977243020204, "d5": 21.18182907751432}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 108.0, "high": 108.0, "low": 98.0, "close": 101.0, "volume": 961765700, "sessions": 5, "raw_k": 22.7447636150844, "k": 22.015869420194345, "d": 21.345925079291842, "k5": 21.509920310087217, "d5": 21.985037825320596}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 102.0, "high": 107.0, "low": 96.0, "close": 103.0, "volume": 933018300, "sessions": 4, "raw_k": 24.38742687431285, "k": 23.00322777794878, "d": 22.021740439618924, "k5": 22.054112570307637, "d5": 22.49160287283076}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 103.0, "high": 105.0, "low": 96.0, "close": 100.0, "volume": 494185000, "sessions": 4, "raw_k": 22.38001342849815, "k": 23.170734639298463, "d": 22.72994394581386, "k5": 22.563009712678806, "d5": 22.72064388720829}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 100.0, "high": 139.0, "low": 98.0, "close": 132.0, "volume": 10361685100, "sessions": 5, "raw_k": 43.79242351718831, "k": 30.186621273333103, "d": 25.453527896860113, "k5": 27.036424055906558, "d5": 23.22264781583645}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 134.0, "high": 148.0, "low": 125.0, "close": 131.0, "volume": 4760015500, "sessions": 5, "raw_k": 29.166666666666668, "k": 31.77970120411771, "d": 28.379019038916425, "k5": 28.494258820350076, "d5": 24.331545093866062}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 131.0, "high": 151.0, "low": 128.0, "close": 133.0, "volume": 3421880900, "sessions": 5, "raw_k": 49.333333333333336, "k": 40.7641411723961, "d": 34.243487883282306, "k5": 33.81197276399986, "d5": 26.791955584648587}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 133.0, "high": 136.0, "low": 101.0, "close": 102.0, "volume": 2123465700, "sessions": 5, "raw_k": 10.169491525423728, "k": 29.556497175141246, "d": 34.03344651721835, "k5": 30.968385694222036, "d5": 28.57481020943147}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 102.0, "high": 115.0, "low": 92.0, "close": 115.0, "volume": 1635484000, "sessions": 5, "raw_k": 38.983050847457626, "k": 32.82862523540489, "d": 34.383087860980744, "k5": 34.28899317801394, "d5": 30.920006902498493}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 116.0, "high": 137.0, "low": 115.0, "close": 127.0, "volume": 2264780400, "sessions": 5, "raw_k": 59.32203389830509, "k": 36.15819209039548, "d": 32.847771500313875, "k5": 37.39491525423729, "d5": 32.99170514216464}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 125.0, "high": 127.0, "low": 97.0, "close": 97.0, "volume": 1497133200, "sessions": 5, "raw_k": 8.474576271186441, "k": 35.59322033898305, "d": 34.860012554927806, "k5": 33.25649717514124, "d5": 33.94415281312287}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 91.0, "high": 109.0, "low": 85.0, "close": 102.0, "volume": 1117782600, "sessions": 5, "raw_k": 25.757575757575758, "k": 31.18472864235576, "d": 34.31204702391143, "k5": 28.54134565998973, "d5": 32.890027392320846}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 102.0, "high": 104.0, "low": 79.0, "close": 79.0, "volume": 710798300, "sessions": 5, "raw_k": 0.0, "k": 11.410717342920734, "d": 26.06288877475318, "k5": 26.50744735490498, "d5": 31.997839724457435}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 79.0, "high": 83.0, "low": 69.0, "close": 69.0, "volume": 416084400, "sessions": 3, "raw_k": 0.0, "k": 8.585858585858587, "d": 17.060434857045028, "k5": 18.710837185413457, "d5": 28.88220852593734}], "weekly_count": 104, "k": 8.585858585858587, "d": 17.060434857045028, "price": 69.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:49:11+07:00", "quote_age_seconds": 779.9541909694672, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 11.410717342920734, "previous_d": 26.06288877475318, "cross_provisional": true, "market_cap_idr": 1124788113281, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "COIN", "name": "PT Indokripto Koin Semesta Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/COIN.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/COIN.JK/history/", "fetched_at": "2026-11-04T05:02:11.247888+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/COIN.json.gz", "sha256": "fff3a1656abca96cc8e4fc1e527065009c7fd27b7f39b80f292b87e6ab20f227", "k5": 2.4918121046256, "d5": 13.97752110887644, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1280.0, "high": 1555.0, "low": 1225.0, "close": 1405.0, "volume": 96909700, "sessions": 5, "raw_k": 38.07339449541284, "k": 21.33567844089023, "d": 11.013595127199975, "k5": 13.586177980588317, "d5": 5.647947147403169}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1390.0, "high": 1415.0, "low": 1130.0, "close": 1130.0, "volume": 40444300, "sessions": 5, "raw_k": 12.844036697247706, "k": 24.198584290327407, "d": 18.170992809619435, "k5": 15.570715657116512, "d5": 7.977915712269159}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1130.0, "high": 1230.0, "low": 1120.0, "close": 1150.0, "volume": 17483000, "sessions": 4, "raw_k": 17.679558011049725, "k": 22.865663067903427, "d": 22.79997526637369, "k5": 18.906126006193624, "d5": 11.321229732687641}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1150.0, "high": 1370.0, "low": 1105.0, "close": 1115.0, "volume": 57605200, "sessions": 5, "raw_k": 22.123893805309734, "k": 17.549162837869055, "d": 21.537803398699964, "k5": 22.479840937468335, "d5": 15.368769790894111}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1120.0, "high": 1145.0, "low": 1015.0, "close": 1020.0, "volume": 16417400, "sessions": 3, "raw_k": 5.3097345132743365, "k": 15.037728776544599, "d": 18.48418489410569, "k5": 19.20612350445887, "d5": 17.94979681716513}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1020.0, "high": 1020.0, "low": 710.0, "close": 835.0, "volume": 33330300, "sessions": 5, "raw_k": 14.792899408284024, "k": 14.075509242289364, "d": 15.554133618901005, "k5": 14.550024487033104, "d5": 18.14256611845409}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 850.0, "high": 905.0, "low": 800.0, "close": 810.0, "volume": 11585900, "sessions": 3, "raw_k": 11.834319526627219, "k": 10.645651149395194, "d": 13.252963056076387, "k5": 14.348081052909006, "d5": 17.898039197612587}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 800.0, "high": 850.0, "low": 650.0, "close": 675.0, "volume": 22483100, "sessions": 4, "raw_k": 2.7624309392265194, "k": 9.79654995804592, "d": 11.505903449910159, "k5": 11.364655638544367, "d5": 16.389745124082737}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 665.0, "high": 770.0, "low": 570.0, "close": 750.0, "volume": 21343500, "sessions": 5, "raw_k": 18.274111675126903, "k": 10.956954046993546, "d": 10.46638505147822, "k5": 10.5946992125078, "d5": 14.01271677909063}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 770.0, "high": 950.0, "low": 770.0, "close": 790.0, "volume": 50208100, "sessions": 4, "raw_k": 22.33502538071066, "k": 14.457189331688028, "d": 11.736897778909166, "k5": 13.999757385995064, "d5": 12.971443555397869}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 795.0, "high": 865.0, "low": 670.0, "close": 695.0, "volume": 48560000, "sessions": 5, "raw_k": 14.792899408284024, "k": 18.46734548804053, "d": 14.627162955574034, "k5": 13.999757385995064, "d5": 12.861390135190259}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 690.0, "high": 715.0, "low": 590.0, "close": 665.0, "volume": 25964200, "sessions": 5, "raw_k": 11.875, "k": 16.334308262998228, "d": 16.419614360908927, "k5": 14.007893480669622, "d5": 12.793352620742384}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 685.0, "high": 705.0, "low": 600.0, "close": 640.0, "volume": 17377200, "sessions": 5, "raw_k": 8.75, "k": 11.805966469428007, "d": 15.535873406822255, "k5": 15.205407292824319, "d5": 13.561502951598374}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 640.0, "high": 735.0, "low": 630.0, "close": 710.0, "volume": 35890900, "sessions": 5, "raw_k": 24.347826086956523, "k": 14.990942028985508, "d": 14.377072253803915, "k5": 16.42015017519024, "d5": 14.726593144134862}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 720.0, "high": 905.0, "low": 710.0, "close": 715.0, "volume": 83590900, "sessions": 5, "raw_k": 32.22222222222222, "k": 21.773349436392916, "d": 16.19008597826881, "k5": 18.397589543492554, "d5": 15.60615957563436}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 715.0, "high": 740.0, "low": 620.0, "close": 655.0, "volume": 55675700, "sessions": 5, "raw_k": 22.36842105263158, "k": 26.31282312060344, "d": 21.025704861993955, "k5": 19.912693872362063, "d5": 16.78874687290776}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 675.0, "high": 735.0, "low": 630.0, "close": 720.0, "volume": 65979800, "sessions": 5, "raw_k": 39.473684210526315, "k": 31.35477582846004, "d": 26.480316128485466, "k5": 25.432430714467326, "d5": 19.073654319667302}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 735.0, "high": 745.0, "low": 660.0, "close": 680.0, "volume": 43560000, "sessions": 5, "raw_k": 28.94736842105263, "k": 30.26315789473684, "d": 29.31025228126677, "k5": 29.471904398677857, "d5": 21.92695374083801}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 695.0, "high": 1095.0, "low": 690.0, "close": 835.0, "volume": 547517900, "sessions": 4, "raw_k": 48.51485148514851, "k": 38.97863470557582, "d": 33.532189476257564, "k5": 34.30530947831625, "d5": 25.50398560146321}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 850.0, "high": 930.0, "low": 740.0, "close": 805.0, "volume": 227395700, "sessions": 4, "raw_k": 42.57425742574257, "k": 40.01215911064791, "d": 36.41798390365352, "k5": 36.37571651902032, "d5": 29.099610996568764}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 805.0, "high": 940.0, "low": 775.0, "close": 845.0, "volume": 386202700, "sessions": 5, "raw_k": 50.495049504950494, "k": 47.194719471947195, "d": 42.06183776272364, "k5": 42.001042209484105, "d5": 33.51728066399317}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 850.0, "high": 935.0, "low": 695.0, "close": 715.0, "volume": 396264700, "sessions": 5, "raw_k": 23.232323232323232, "k": 38.76721005433877, "d": 41.99136287897796, "k5": 38.75277001384349, "d5": 36.18134852386841}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 720.0, "high": 755.0, "low": 655.0, "close": 755.0, "volume": 98143500, "sessions": 5, "raw_k": 28.42105263157895, "k": 34.04947512295089, "d": 40.00380154974562, "k5": 38.64750685594875, "d5": 38.016469015322585}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 785.0, "high": 915.0, "low": 775.0, "close": 810.0, "volume": 548397500, "sessions": 5, "raw_k": 40.0, "k": 30.551125287967395, "d": 34.45593682175235, "k5": 36.94453655891905, "d5": 38.54431443144314}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 800.0, "high": 810.0, "low": 705.0, "close": 730.0, "volume": 116998900, "sessions": 5, "raw_k": 23.157894736842106, "k": 30.526315789473685, "d": 31.708972066797326, "k5": 33.06126402113896, "d5": 37.88142393186687}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 745.0, "high": 760.0, "low": 630.0, "close": 675.0, "volume": 96305800, "sessions": 5, "raw_k": 9.67741935483871, "k": 24.27843803056027, "d": 28.451959702667114, "k5": 24.8977379911166, "d5": 34.46076308819337}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 680.0, "high": 690.0, "low": 434.0, "close": 434.0, "volume": 84358600, "sessions": 5, "raw_k": 0.0, "k": 10.945104697226938, "d": 21.91661950575363, "k5": 20.251273344651953, "d5": 30.76046375435506}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 404.0, "high": 498.0, "low": 376.0, "close": 396.0, "volume": 315987000, "sessions": 5, "raw_k": 2.7816411682892905, "k": 4.1530201743760005, "d": 13.125520967387736, "k5": 15.123391051994023, "d5": 26.055640593564117}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 396.0, "high": 408.0, "low": 292.0, "close": 292.0, "volume": 107837300, "sessions": 5, "raw_k": 0.0, "k": 0.9272137227630969, "d": 5.341779531455345, "k5": 7.123391051994021, "d5": 20.091411492179112}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 272.0, "high": 300.0, "low": 248.0, "close": 248.0, "volume": 73143700, "sessions": 3, "raw_k": 0.0, "k": 0.9272137227630969, "d": 2.002482539967398, "k5": 2.4918121046256, "d5": 13.97752110887644}], "weekly_count": 70, "k": 0.9272137227630969, "d": 2.002482539967398, "price": 248.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 322, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:45+07:00", "quote_age_seconds": 626.2499299049377, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 0.9272137227630969, "previous_d": 5.341779531455345, "cross_provisional": true, "market_cap_idr": 4176470441406, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "COWL", "name": "COWELL DEVELOPMENT Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "CPIN", "name": "PT Charoen Pokphand Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/CPIN.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/CPIN.JK/history/", "fetched_at": "2026-11-04T05:02:11.573327+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/CPIN.json.gz", "sha256": "c16beb0c323f501fa874e572a01aca154e45161813e76a7dd295c498765639fd", "k5": 16.787688202782544, "d5": 22.02749190013341, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 4340.0, "high": 4530.0, "low": 4260.0, "close": 4530.0, "volume": 34198900, "sessions": 5, "raw_k": 100.0, "k": 88.01169590643275, "d": 74.68678759044504, "k5": 74.50758251561106, "d5": 48.90687096918727}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 4530.0, "high": 4540.0, "low": 4110.0, "close": 4140.0, "volume": 26762700, "sessions": 5, "raw_k": 65.21739130434783, "k": 84.604627510806, "d": 82.45039438849314, "k5": 77.88439410981395, "d5": 57.32698774432906}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 4140.0, "high": 4170.0, "low": 3970.0, "close": 4010.0, "volume": 18077500, "sessions": 4, "raw_k": 53.91304347826087, "k": 73.04347826086956, "d": 81.88660055936943, "k5": 76.63310450038139, "d5": 65.52044668340285}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 4090.0, "high": 4220.0, "low": 4010.0, "close": 4050.0, "volume": 23382200, "sessions": 5, "raw_k": 57.391304347826086, "k": 58.84057971014493, "d": 72.16289516060682, "k5": 73.023646071701, "d5": 71.99978653278762}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 4050.0, "high": 4220.0, "low": 3960.0, "close": 4160.0, "volume": 20067400, "sessions": 3, "raw_k": 66.95652173913044, "k": 59.42028985507246, "d": 63.76811594202898, "k5": 68.69565217391305, "d5": 74.14887587428409}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 4320.0, "high": 4350.0, "low": 4010.0, "close": 4350.0, "volume": 31818100, "sessions": 5, "raw_k": 80.8080808080808, "k": 68.38530229834578, "d": 62.215390621187716, "k5": 64.8572683355292, "d5": 72.21881303826771}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 4360.0, "high": 4520.0, "low": 4250.0, "close": 4270.0, "volume": 82637400, "sessions": 3, "raw_k": 53.44827586206897, "k": 67.07095946976007, "d": 64.95885054105943, "k5": 62.50344524707343, "d5": 69.1426232657196}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 4270.0, "high": 4330.0, "low": 3360.0, "close": 3380.0, "volume": 74790200, "sessions": 4, "raw_k": 1.694915254237288, "k": 45.31709064146236, "d": 60.25778413652273, "k5": 52.05981960226872, "d5": 64.22796628609709}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 3380.0, "high": 3380.0, "low": 3080.0, "close": 3300.0, "volume": 62722100, "sessions": 5, "raw_k": 15.068493150684931, "k": 23.40389475566373, "d": 45.26398162229538, "k5": 43.595257362840485, "d5": 58.34228854432497}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 3350.0, "high": 3540.0, "low": 3270.0, "close": 3320.0, "volume": 91995800, "sessions": 4, "raw_k": 16.438356164383563, "k": 11.06725485643526, "d": 26.596080084520448, "k5": 33.49162424789111, "d5": 51.301482959120584}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 3440.0, "high": 3440.0, "low": 3110.0, "close": 3160.0, "volume": 51679200, "sessions": 5, "raw_k": 5.47945205479452, "k": 12.32876712328767, "d": 15.599972245128887, "k5": 18.425898497233852, "d5": 42.01520899146152}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 3160.0, "high": 3400.0, "low": 3010.0, "close": 3080.0, "volume": 62981400, "sessions": 5, "raw_k": 4.635761589403973, "k": 8.85118993619402, "d": 10.749070638638983, "k5": 8.663395642700856, "d5": 31.247199070587005}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 3090.0, "high": 3180.0, "low": 3030.0, "close": 3120.0, "volume": 59486200, "sessions": 5, "raw_k": 7.28476821192053, "k": 5.799993952039674, "d": 8.993317003840454, "k5": 9.781366234237504, "d5": 22.791508396980763}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 3120.0, "high": 3130.0, "low": 3070.0, "close": 3120.0, "volume": 40607600, "sessions": 5, "raw_k": 7.28476821192053, "k": 6.401766004415012, "d": 7.017649964216235, "k5": 8.224621246484624, "d5": 15.717381173709589}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 3130.0, "high": 3310.0, "low": 3100.0, "close": 3230.0, "volume": 87699800, "sessions": 5, "raw_k": 14.56953642384106, "k": 9.713024282560706, "d": 7.3049280796717975, "k5": 7.8508572983761225, "d5": 10.589227783806592}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 3200.0, "high": 3290.0, "low": 3110.0, "close": 3290.0, "volume": 42000100, "sessions": 5, "raw_k": 18.543046357615893, "k": 13.46578366445916, "d": 9.86019131714496, "k5": 10.463576158940397, "d5": 8.9967633161479}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 3370.0, "high": 3370.0, "low": 3110.0, "close": 3140.0, "volume": 65853200, "sessions": 5, "raw_k": 9.848484848484848, "k": 14.320355876647268, "d": 12.49972127455571, "k5": 11.506120810756572, "d5": 9.565308349759045}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 3150.0, "high": 3160.0, "low": 3050.0, "close": 3070.0, "volume": 70440900, "sessions": 5, "raw_k": 11.320754716981131, "k": 13.237428641027291, "d": 13.674522727377905, "k5": 12.313318111768691, "d5": 10.071698725265282}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 3070.0, "high": 3090.0, "low": 2900.0, "close": 3030.0, "volume": 70430900, "sessions": 4, "raw_k": 20.3125, "k": 13.827246521821992, "d": 13.79501034649885, "k5": 14.918864469384587, "d5": 11.410547369845274}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 3040.0, "high": 3090.0, "low": 2960.0, "close": 3060.0, "volume": 79050500, "sessions": 4, "raw_k": 29.62962962962963, "k": 20.420961448870255, "d": 15.828545537239847, "k5": 17.9308831105423, "d5": 13.42655253227851}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 3060.0, "high": 3320.0, "low": 2980.0, "close": 3210.0, "volume": 755663400, "sessions": 5, "raw_k": 62.0, "k": 37.314043209876544, "d": 23.854083726856263, "k5": 26.622273839019122, "d5": 16.658292068294255}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 3210.0, "high": 3380.0, "low": 3140.0, "close": 3160.0, "volume": 226459400, "sessions": 5, "raw_k": 54.166666666666664, "k": 48.598765432098766, "d": 35.44459003028185, "k5": 35.48591020265549, "d5": 21.454249946674036}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 3160.0, "high": 3180.0, "low": 3070.0, "close": 3150.0, "volume": 144866600, "sessions": 5, "raw_k": 52.083333333333336, "k": 56.083333333333336, "d": 47.332047325102884, "k5": 43.63842592592592, "d5": 27.719271509505482}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 3150.0, "high": 3190.0, "low": 3000.0, "close": 3010.0, "volume": 108342200, "sessions": 5, "raw_k": 22.916666666666668, "k": 43.05555555555555, "d": 49.245884773662546, "k5": 44.15925925925926, "d5": 33.567350467480416}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 3000.0, "high": 3050.0, "low": 2850.0, "close": 2910.0, "volume": 89951000, "sessions": 5, "raw_k": 11.320754716981131, "k": 28.773584905660375, "d": 42.63749126484975, "k5": 40.497484276729566, "d5": 38.080670700717874}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2910.0, "high": 3010.0, "low": 2880.0, "close": 2960.0, "volume": 39118500, "sessions": 5, "raw_k": 20.754716981132077, "k": 18.33071278825996, "d": 30.053284416491962, "k5": 32.24842767295597, "d5": 39.20590146750524}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2970.0, "high": 3040.0, "low": 2500.0, "close": 2560.0, "volume": 104931900, "sessions": 5, "raw_k": 6.818181818181818, "k": 12.964551172098341, "d": 20.022949622006227, "k5": 22.778730703259008, "d5": 36.664465567625946}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2520.0, "high": 2810.0, "low": 2390.0, "close": 2760.0, "volume": 84570200, "sessions": 5, "raw_k": 37.37373737373738, "k": 21.648878724350425, "d": 17.648047561569573, "k5": 19.836811511339814, "d5": 31.904142684708724}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2760.0, "high": 2790.0, "low": 2550.0, "close": 2550.0, "volume": 127400300, "sessions": 5, "raw_k": 16.161616161616163, "k": 20.117845117845118, "d": 18.24375833809796, "k5": 18.485801410329714, "d5": 26.769451114922816}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2590.0, "high": 2610.0, "low": 2320.0, "close": 2350.0, "volume": 60861300, "sessions": 3, "raw_k": 2.830188679245283, "k": 18.78851407153294, "d": 20.18507930457616, "k5": 16.787688202782544, "d5": 22.02749190013341}], "weekly_count": 104, "k": 18.78851407153294, "d": 20.18507930457616, "price": 2350.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:54+07:00", "quote_age_seconds": 617.5770900249481, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 20.117845117845118, "previous_d": 18.24375833809796, "cross_provisional": true, "market_cap_idr": 40831020000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "CPRI", "name": "CAPRI NUSA SATU PROPERTI Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "CPRO", "name": "PT Central Proteina Prima Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/CPRO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/CPRO.JK/history/", "fetched_at": "2026-11-04T05:02:11.850992+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/CPRO.json.gz", "sha256": "70d574b2ba129664dc7e1cbbddfc654cf933a2000002b453230ee7f2733668a4", "k5": 14.9874686716792, "d5": 13.914786967418546, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 54.0, "high": 61.0, "low": 54.0, "close": 59.0, "volume": 492084600, "sessions": 5, "raw_k": 38.888888888888886, "k": 20.105820105820104, "d": 12.57495590828924, "k5": 15.396825396825397, "d5": 10.590457571102732}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 58.0, "high": 67.0, "low": 56.0, "close": 59.0, "volume": 2112136100, "sessions": 5, "raw_k": 38.888888888888886, "k": 31.48148148148148, "d": 20.687830687830687, "k5": 21.841269841269842, "d5": 12.420946795140344}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 59.0, "high": 62.0, "low": 56.0, "close": 57.0, "volume": 687660800, "sessions": 4, "raw_k": 27.77777777777778, "k": 35.18518518518518, "d": 28.924162257495592, "k5": 25.396825396825395, "d5": 15.594805194805195}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 57.0, "high": 59.0, "low": 56.0, "close": 56.0, "volume": 267482600, "sessions": 5, "raw_k": 26.666666666666668, "k": 31.11111111111111, "d": 32.59259259259259, "k5": 29.77777777777778, "d5": 20.228571428571428}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 57.0, "high": 57.0, "low": 54.0, "close": 55.0, "volume": 151044800, "sessions": 3, "raw_k": 20.0, "k": 24.814814814814813, "d": 30.37037037037037, "k5": 30.444444444444446, "d5": 24.571428571428573}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 55.0, "high": 55.0, "low": 50.0, "close": 51.0, "volume": 530107200, "sessions": 5, "raw_k": 5.882352941176471, "k": 17.516339869281044, "d": 24.48075526506899, "k5": 23.84313725490196, "d5": 26.260690943043887}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 52.0, "high": 53.0, "low": 50.0, "close": 50.0, "volume": 404968000, "sessions": 3, "raw_k": 0.0, "k": 8.627450980392156, "d": 16.98620188816267, "k5": 16.065359477124183, "d5": 25.105508870214756}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 51.0, "high": 51.0, "low": 50.0, "close": 50.0, "volume": 234700700, "sessions": 4, "raw_k": 0.0, "k": 1.9607843137254903, "d": 9.368191721132897, "k5": 10.509803921568627, "d5": 22.1281045751634}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 50.0, "high": 51.0, "low": 50.0, "close": 50.0, "volume": 448557500, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 3.5294117647058822, "k5": 5.176470588235294, "d5": 17.207843137254905}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 51.0, "high": 52.0, "low": 50.0, "close": 50.0, "volume": 220559000, "sessions": 4, "raw_k": 0.0, "k": 0.0, "d": 0.6535947712418301, "k5": 1.1764705882352942, "d5": 11.35424836601307}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 50.0, "high": 51.0, "low": 50.0, "close": 50.0, "volume": 136934600, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 6.585620915032679}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 9161700, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 3.372549019607843}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 30734000, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 1.2705882352941178}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 25394400, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 0.23529411764705882}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 50.0, "high": 53.0, "low": 50.0, "close": 50.0, "volume": 618189200, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 0.0}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 51.0, "high": 51.0, "low": 50.0, "close": 51.0, "volume": 212523000, "sessions": 5, "raw_k": 33.333333333333336, "k": 11.111111111111112, "d": 3.703703703703704, "k5": 6.666666666666667, "d5": 1.3333333333333335}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 51.0, "high": 51.0, "low": 50.0, "close": 51.0, "volume": 196106100, "sessions": 5, "raw_k": 33.333333333333336, "k": 22.222222222222225, "d": 11.111111111111112, "k5": 13.333333333333334, "d5": 4.0}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 51.0, "high": 54.0, "low": 50.0, "close": 52.0, "volume": 719881800, "sessions": 5, "raw_k": 50.0, "k": 38.88888888888889, "d": 24.074074074074076, "k5": 23.333333333333336, "d5": 8.666666666666668}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 51.0, "high": 52.0, "low": 50.0, "close": 50.0, "volume": 567963600, "sessions": 4, "raw_k": 0.0, "k": 27.777777777777782, "d": 29.629629629629633, "k5": 23.333333333333336, "d5": 13.333333333333334}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 10995900, "sessions": 4, "raw_k": 0.0, "k": 16.666666666666668, "d": 27.777777777777782, "k5": 23.333333333333336, "d5": 18.000000000000004}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 26597300, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 14.814814814814817, "k5": 16.666666666666668, "d5": 20.000000000000004}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 11227900, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 5.555555555555556, "k5": 10.0, "d5": 19.333333333333336}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 16998000, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 14.666666666666668}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 2624100, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 10.0}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 43.0, "high": 43.0, "low": 35.0, "close": 39.0, "volume": 1049495500, "sessions": 5, "raw_k": 21.05263157894737, "k": 7.017543859649123, "d": 2.339181286549708, "k5": 4.210526315789474, "d5": 6.175438596491229}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 38.0, "high": 43.0, "low": 38.0, "close": 41.0, "volume": 410667000, "sessions": 5, "raw_k": 31.57894736842105, "k": 17.54385964912281, "d": 8.187134502923977, "k5": 10.526315789473685, "d5": 4.947368421052632}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 41.0, "high": 41.0, "low": 33.0, "close": 33.0, "volume": 422058600, "sessions": 5, "raw_k": 0.0, "k": 17.54385964912281, "d": 14.035087719298247, "k5": 10.526315789473685, "d5": 5.052631578947368}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 31.0, "high": 39.0, "low": 31.0, "close": 37.0, "volume": 403776200, "sessions": 5, "raw_k": 28.571428571428573, "k": 20.050125313283207, "d": 18.379281537176272, "k5": 16.2406015037594, "d5": 8.300751879699249}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 37.0, "high": 38.0, "low": 32.0, "close": 32.0, "volume": 276751700, "sessions": 5, "raw_k": 5.2631578947368425, "k": 11.278195488721806, "d": 16.290726817042607, "k5": 17.29323308270677, "d5": 11.759398496240603}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 32.0, "high": 34.0, "low": 29.0, "close": 31.0, "volume": 159259800, "sessions": 3, "raw_k": 9.523809523809524, "k": 14.452798663324979, "d": 15.260373155109997, "k5": 14.9874686716792, "d5": 13.914786967418546}], "weekly_count": 104, "k": 14.452798663324979, "d": 15.260373155109997, "price": 31.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:18+07:00", "quote_age_seconds": 653.8547959327698, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 11.278195488721806, "previous_d": 16.290726817042607, "cross_provisional": true, "market_cap_idr": 1906316250000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "CRAB", "name": "PT Toba Surimi Industries Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 378300000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "CRSN", "name": "PT Carsurin Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 309444000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "CSAP", "name": "PT Catur Sentosa Adiprana Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/CSAP.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/CSAP.JK/history/", "fetched_at": "2026-11-04T05:02:12.163905+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/CSAP.json.gz", "sha256": "2de8db00a6e55e60eb36ac778180fcbf9332532794b2e490928f282d2abf071b", "k5": 22.218269028041323, "d5": 19.03250052709256, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 300.0, "high": 300.0, "low": 286.0, "close": 290.0, "volume": 1791800, "sessions": 5, "raw_k": 35.714285714285715, "k": 31.000369139904024, "d": 27.80976990279316, "k5": 28.832779623477297, "d5": 25.26733111849391}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 290.0, "high": 350.0, "low": 272.0, "close": 288.0, "volume": 1225600, "sessions": 5, "raw_k": 22.5, "k": 33.84920634920635, "d": 31.857696566998893, "k5": 30.076965669988926, "d5": 26.401587301587302}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 286.0, "high": 322.0, "low": 276.0, "close": 290.0, "volume": 587900, "sessions": 4, "raw_k": 25.0, "k": 27.73809523809524, "d": 30.86255690906854, "k5": 28.100221483942413, "d5": 26.8562569213732}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 302.0, "high": 302.0, "low": 286.0, "close": 286.0, "volume": 92600, "sessions": 5, "raw_k": 20.0, "k": 22.5, "d": 28.029100529100532, "k5": 29.309523809523807, "d5": 28.439091915836098}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 284.0, "high": 284.0, "low": 280.0, "close": 280.0, "volume": 16600, "sessions": 3, "raw_k": 10.256410256410257, "k": 18.418803418803417, "d": 22.885632885632887, "k5": 22.694139194139193, "d5": 27.802725956214328}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 272.0, "high": 292.0, "low": 268.0, "close": 268.0, "volume": 172600, "sessions": 5, "raw_k": 0.0, "k": 10.085470085470085, "d": 17.0014245014245, "k5": 15.551282051282053, "d5": 25.14642644177528}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 270.0, "high": 270.0, "low": 260.0, "close": 266.0, "volume": 27100, "sessions": 3, "raw_k": 6.666666666666667, "k": 5.641025641025641, "d": 11.381766381766381, "k5": 12.384615384615385, "d5": 21.60795638470057}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 266.0, "high": 270.0, "low": 266.0, "close": 268.0, "volume": 23200, "sessions": 4, "raw_k": 8.88888888888889, "k": 5.185185185185186, "d": 6.970560303893637, "k5": 9.162393162393162, "d5": 17.82039072039072}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 260.0, "high": 286.0, "low": 260.0, "close": 276.0, "volume": 18500, "sessions": 5, "raw_k": 17.77777777777778, "k": 11.111111111111112, "d": 7.31244064577398, "k5": 8.717948717948719, "d5": 13.702075702075703}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 276.0, "high": 356.0, "low": 270.0, "close": 290.0, "volume": 423800, "sessions": 4, "raw_k": 31.25, "k": 19.305555555555557, "d": 11.867283950617285, "k5": 12.916666666666666, "d5": 11.746581196581197}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 290.0, "high": 300.0, "low": 260.0, "close": 274.0, "volume": 51300, "sessions": 5, "raw_k": 14.583333333333334, "k": 21.203703703703706, "d": 17.20679012345679, "k5": 15.833333333333334, "d5": 11.802991452991453}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 274.0, "high": 298.0, "low": 266.0, "close": 290.0, "volume": 82100, "sessions": 5, "raw_k": 31.25, "k": 25.694444444444443, "d": 22.067901234567902, "k5": 20.75, "d5": 13.476068376068378}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 296.0, "high": 296.0, "low": 276.0, "close": 292.0, "volume": 122900, "sessions": 5, "raw_k": 33.333333333333336, "k": 26.38888888888889, "d": 24.429012345679013, "k5": 25.638888888888893, "d5": 16.771367521367523}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 292.0, "high": 294.0, "low": 274.0, "close": 294.0, "volume": 369400, "sessions": 5, "raw_k": 35.416666666666664, "k": 33.333333333333336, "d": 28.472222222222225, "k5": 29.166666666666668, "d5": 20.86111111111111}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 294.0, "high": 300.0, "low": 280.0, "close": 282.0, "volume": 155000, "sessions": 5, "raw_k": 22.916666666666668, "k": 30.555555555555557, "d": 30.092592592592595, "k5": 27.5, "d5": 23.77777777777778}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 282.0, "high": 320.0, "low": 270.0, "close": 290.0, "volume": 1133000, "sessions": 5, "raw_k": 31.25, "k": 29.86111111111111, "d": 31.25, "k5": 30.833333333333332, "d5": 26.77777777777778}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 290.0, "high": 302.0, "low": 276.0, "close": 290.0, "volume": 260800, "sessions": 5, "raw_k": 31.25, "k": 28.472222222222225, "d": 29.62962962962963, "k5": 30.833333333333332, "d5": 28.794444444444444}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 300.0, "high": 360.0, "low": 280.0, "close": 286.0, "volume": 10273100, "sessions": 5, "raw_k": 26.0, "k": 29.5, "d": 29.277777777777782, "k5": 29.366666666666667, "d5": 29.54}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 286.0, "high": 314.0, "low": 278.0, "close": 292.0, "volume": 2042700, "sessions": 4, "raw_k": 32.0, "k": 29.75, "d": 29.240740740740744, "k5": 28.68333333333333, "d5": 29.443333333333335}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 294.0, "high": 294.0, "low": 280.0, "close": 290.0, "volume": 659000, "sessions": 4, "raw_k": 30.0, "k": 29.333333333333332, "d": 29.527777777777775, "k5": 30.1, "d5": 29.96333333333333}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 290.0, "high": 312.0, "low": 284.0, "close": 292.0, "volume": 2154700, "sessions": 5, "raw_k": 27.659574468085108, "k": 29.886524822695037, "d": 29.65661938534279, "k5": 29.381914893617022, "d5": 29.67304964539007}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 298.0, "high": 306.0, "low": 288.0, "close": 296.0, "volume": 296400, "sessions": 5, "raw_k": 28.88888888888889, "k": 28.849487785658, "d": 29.356448647228788, "k5": 28.9096926713948, "d5": 29.288321513002366}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 296.0, "high": 296.0, "low": 288.0, "close": 290.0, "volume": 377900, "sessions": 5, "raw_k": 22.22222222222222, "k": 26.256895193065407, "d": 28.33096926713948, "k5": 28.154137115839244, "d5": 29.045815602836882}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 292.0, "high": 300.0, "low": 280.0, "close": 288.0, "volume": 495600, "sessions": 5, "raw_k": 20.0, "k": 23.703703703703706, "d": 26.27002889414237, "k5": 25.754137115839246, "d5": 28.459976359338064}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 288.0, "high": 292.0, "low": 270.0, "close": 282.0, "volume": 645400, "sessions": 5, "raw_k": 13.333333333333334, "k": 18.51851851851852, "d": 22.826372471762543, "k5": 22.42080378250591, "d5": 26.924137115839244}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 278.0, "high": 290.0, "low": 274.0, "close": 280.0, "volume": 257500, "sessions": 5, "raw_k": 11.11111111111111, "k": 14.814814814814815, "d": 19.012345679012345, "k5": 19.11111111111111, "d5": 24.86997635933806}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 282.0, "high": 300.0, "low": 258.0, "close": 266.0, "volume": 429800, "sessions": 5, "raw_k": 7.8431372549019605, "k": 10.762527233115469, "d": 14.69862018881627, "k5": 14.901960784313726, "d5": 22.068429981921845}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 266.0, "high": 282.0, "low": 250.0, "close": 278.0, "volume": 883500, "sessions": 5, "raw_k": 43.75, "k": 20.901416122004356, "d": 15.492919389978212, "k5": 19.20751633986928, "d5": 20.279105826727854}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 274.0, "high": 280.0, "low": 258.0, "close": 264.0, "volume": 150600, "sessions": 5, "raw_k": 22.580645161290324, "k": 24.72459413873076, "d": 18.796179164616863, "k5": 19.723645372127343, "d5": 19.073007477985474}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 262.0, "high": 276.0, "low": 260.0, "close": 266.0, "volume": 55000, "sessions": 3, "raw_k": 25.806451612903224, "k": 30.71236559139785, "d": 25.446125284044324, "k5": 22.218269028041323, "d5": 19.03250052709256}], "weekly_count": 104, "k": 30.71236559139785, "d": 25.446125284044324, "price": 266.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:47:02+07:00", "quote_age_seconds": 910.1672959327698, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 24.72459413873076, "previous_d": 18.796179164616863, "cross_provisional": true, "market_cap_idr": 1523090847656, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "CSIS", "name": "PT Cahayasakti Investindo Sukses Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 259832334961, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "CSMI", "name": "CIPTA SELERA MURNI Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "CSRA", "name": "PT Cisadane Sawit Raya Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/CSRA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/CSRA.JK/history/", "fetched_at": "2026-11-04T05:02:12.454402+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/CSRA.json.gz", "sha256": "18dfed1923766dd34eb78de9f7a30e087f5f7a1aaca452ba1951f360f477bb19", "k5": 23.523238380809595, "d5": 16.894615192403798, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 915.0, "high": 935.0, "low": 900.0, "close": 905.0, "volume": 2906400, "sessions": 5, "raw_k": 2.857142857142857, "k": 11.704260651629072, "d": 15.087719298245615, "k5": 13.864661654135338, "d5": 22.86315789473684}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 910.0, "high": 940.0, "low": 905.0, "close": 910.0, "volume": 2287100, "sessions": 5, "raw_k": 6.25, "k": 5.892857142857142, "d": 10.619256474519633, "k5": 10.37781954887218, "d5": 17.507142857142856}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 910.0, "high": 935.0, "low": 900.0, "close": 910.0, "volume": 3925900, "sessions": 4, "raw_k": 7.142857142857143, "k": 5.416666666666667, "d": 7.67126148705096, "k5": 9.701127819548873, "d5": 14.394736842105264}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 910.0, "high": 930.0, "low": 900.0, "close": 910.0, "volume": 2712700, "sessions": 5, "raw_k": 10.526315789473685, "k": 7.973057644110276, "d": 6.427527151211362, "k5": 7.069548872180451, "d5": 11.808646616541353}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 905.0, "high": 930.0, "low": 880.0, "close": 900.0, "volume": 1990600, "sessions": 3, "raw_k": 17.391304347826086, "k": 11.686825760052306, "d": 8.35885002360975, "k5": 8.833524027459955, "d5": 9.969336384439359}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 880.0, "high": 890.0, "low": 805.0, "close": 820.0, "volume": 2820900, "sessions": 5, "raw_k": 7.894736842105263, "k": 11.937452326468344, "d": 10.532445243543643, "k5": 9.841042824452435, "d5": 9.164612618502778}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 820.0, "high": 860.0, "low": 820.0, "close": 835.0, "volume": 483300, "sessions": 3, "raw_k": 20.689655172413794, "k": 15.325232120781713, "d": 12.983170069100789, "k5": 12.728973858935195, "d5": 9.634843480515382}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 835.0, "high": 835.0, "low": 675.0, "close": 710.0, "volume": 1645300, "sessions": 4, "raw_k": 12.962962962962964, "k": 13.849118325827341, "d": 13.703934257692467, "k5": 13.89299502295636, "d5": 10.47321692119688}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 695.0, "high": 790.0, "low": 640.0, "close": 785.0, "volume": 1656800, "sessions": 5, "raw_k": 48.333333333333336, "k": 27.328650489570034, "d": 18.83433364539303, "k5": 21.454398531728287, "d5": 13.350186853106447}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 840.0, "high": 840.0, "low": 750.0, "close": 780.0, "volume": 1014300, "sessions": 4, "raw_k": 46.666666666666664, "k": 35.98765432098765, "d": 25.721807712128342, "k5": 27.309470995496405, "d5": 17.045376246713737}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 770.0, "high": 810.0, "low": 720.0, "close": 775.0, "volume": 745700, "sessions": 5, "raw_k": 45.0, "k": 46.666666666666664, "d": 36.66099049240812, "k5": 34.73052362707536, "d5": 22.02327240723832}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 775.0, "high": 800.0, "low": 710.0, "close": 750.0, "volume": 529500, "sessions": 5, "raw_k": 37.28813559322034, "k": 42.984934086629, "d": 41.87975169142777, "k5": 38.050219711236664, "d5": 27.087521577698613}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 750.0, "high": 805.0, "low": 740.0, "close": 760.0, "volume": 616000, "sessions": 5, "raw_k": 41.37931034482759, "k": 41.22248197934931, "d": 43.62469424421499, "k5": 43.733489187609585, "d5": 33.05562041062926}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 770.0, "high": 795.0, "low": 745.0, "close": 760.0, "volume": 994600, "sessions": 5, "raw_k": 41.37931034482759, "k": 40.015585427625176, "d": 41.407667164534494, "k5": 42.34268458990844, "d5": 37.23327762226529}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 760.0, "high": 845.0, "low": 755.0, "close": 790.0, "volume": 1322700, "sessions": 5, "raw_k": 60.0, "k": 47.58620689655172, "d": 42.94142476784207, "k5": 45.0093512565751, "d5": 40.77325367448103}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 790.0, "high": 815.0, "low": 730.0, "close": 745.0, "volume": 2745900, "sessions": 5, "raw_k": 47.72727272727273, "k": 49.70219435736677, "d": 45.76799556051456, "k5": 45.55480580202965, "d5": 42.938110109471886}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 755.0, "high": 755.0, "low": 730.0, "close": 750.0, "volume": 1896200, "sessions": 5, "raw_k": 53.65853658536585, "k": 53.79526977087952, "d": 50.36122367493267, "k5": 48.82888600045875, "d5": 45.0938433673163}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 750.0, "high": 755.0, "low": 730.0, "close": 740.0, "volume": 454500, "sessions": 5, "raw_k": 48.78048780487805, "k": 50.05543237250554, "d": 51.184298833583945, "k5": 50.30912149246884, "d5": 46.40896982828816}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 740.0, "high": 785.0, "low": 740.0, "close": 775.0, "volume": 1236700, "sessions": 4, "raw_k": 48.148148148148145, "k": 50.195724179464015, "d": 51.34880877428302, "k5": 51.66288905313295, "d5": 48.27301072093306}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 780.0, "high": 795.0, "low": 760.0, "close": 765.0, "volume": 1327700, "sessions": 4, "raw_k": 40.74074074074074, "k": 45.88979223125565, "d": 48.7136495944084, "k5": 47.8110372012811, "d5": 48.83334790987426}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 765.0, "high": 800.0, "low": 750.0, "close": 775.0, "volume": 3630800, "sessions": 5, "raw_k": 48.148148148148145, "k": 45.67901234567901, "d": 47.25484291879956, "k5": 47.89521228545619, "d5": 49.30142920655957}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 775.0, "high": 795.0, "low": 745.0, "close": 760.0, "volume": 1581800, "sessions": 5, "raw_k": 26.08695652173913, "k": 38.32528180354267, "d": 43.29802879349245, "k5": 42.380896272730844, "d5": 48.01183126101399}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 760.0, "high": 770.0, "low": 725.0, "close": 745.0, "volume": 1499300, "sessions": 5, "raw_k": 16.666666666666668, "k": 30.30059044551798, "d": 38.10162819824655, "k5": 35.95813204508856, "d5": 45.141633371537935}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 745.0, "high": 765.0, "low": 685.0, "close": 700.0, "volume": 1940100, "sessions": 5, "raw_k": 9.375, "k": 17.3762077294686, "d": 28.667359992843085, "k5": 28.203502415458935, "d5": 40.44975604400313}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 705.0, "high": 710.0, "low": 655.0, "close": 665.0, "volume": 1330200, "sessions": 5, "raw_k": 6.25, "k": 10.763888888888891, "d": 19.480229021291823, "k5": 21.305354267310786, "d5": 35.148619457209065}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 675.0, "high": 730.0, "low": 665.0, "close": 690.0, "volume": 1315500, "sessions": 5, "raw_k": 24.137931034482758, "k": 13.254310344827587, "d": 13.798135654395026, "k5": 16.50331084457771, "d5": 28.87023916903337}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 695.0, "high": 735.0, "low": 610.0, "close": 610.0, "volume": 2321000, "sessions": 5, "raw_k": 0.0, "k": 10.129310344827585, "d": 11.38250319284802, "k5": 11.285919540229886, "d5": 22.651243822533175}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 595.0, "high": 635.0, "low": 570.0, "close": 620.0, "volume": 2710200, "sessions": 5, "raw_k": 21.73913043478261, "k": 15.292353823088456, "d": 12.891991504247876, "k5": 12.300412293853075, "d5": 17.91969987228608}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 620.0, "high": 740.0, "low": 580.0, "close": 690.0, "volume": 6162500, "sessions": 5, "raw_k": 52.17391304347826, "k": 24.637681159420293, "d": 16.686448442445442, "k5": 20.860194902548724, "d5": 16.451038369704037}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 690.0, "high": 690.0, "low": 610.0, "close": 615.0, "volume": 1675000, "sessions": 3, "raw_k": 19.565217391304348, "k": 31.159420289855074, "d": 23.69648509078794, "k5": 23.523238380809595, "d5": 16.894615192403798}], "weekly_count": 104, "k": 31.159420289855074, "d": 23.69648509078794, "price": 615.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:24+07:00", "quote_age_seconds": 708.4584429264069, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 24.637681159420293, "previous_d": 16.686448442445442, "cross_provisional": true, "market_cap_idr": 1404250000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "CTBN", "name": "PT Citra Tubindo Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/CTBN.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/CTBN.JK/history/", "fetched_at": "2026-11-04T05:02:12.768789+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/CTBN.json.gz", "sha256": "412061b7c3ad70cd01606496fda5673e5369fd37f7c71fd5c3f975736f470e06", "k5": 6.568641097993324, "d5": 4.02056358740093, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 6450.0, "high": 6450.0, "low": 5500.0, "close": 5850.0, "volume": 70000, "sessions": 5, "raw_k": 50.847457627118644, "k": 36.60147761842677, "d": 27.368346181905505, "k5": 27.023949634119123, "d5": 19.416291389172745}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 5825.0, "high": 5925.0, "low": 5600.0, "close": 5625.0, "volume": 12200, "sessions": 5, "raw_k": 35.59322033898305, "k": 36.15819209039548, "d": 32.50569996332708, "k5": 32.142593701915736, "d5": 22.675579360325123}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 5775.0, "high": 5825.0, "low": 5325.0, "close": 5425.0, "volume": 12700, "sessions": 4, "raw_k": 22.033898305084747, "k": 36.15819209039548, "d": 36.30595393307258, "k5": 33.48631029986962, "d5": 26.267921115378744}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 5425.0, "high": 5750.0, "low": 5325.0, "close": 5700.0, "volume": 5200, "sessions": 5, "raw_k": 40.67796610169491, "k": 32.76836158192091, "d": 35.02824858757062, "k5": 34.237288135593225, "d5": 29.364304591423235}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 5100.0, "high": 5400.0, "low": 5050.0, "close": 5200.0, "volume": 6100, "sessions": 3, "raw_k": 10.714285714285714, "k": 24.47538337368846, "d": 31.133979015334948, "k5": 31.973365617433416, "d5": 31.77270147778622}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 5200.0, "high": 5750.0, "low": 4570.0, "close": 5750.0, "volume": 13100, "sessions": 5, "raw_k": 62.765957446808514, "k": 38.05273642092971, "d": 31.765493792179694, "k5": 34.35706558137139, "d5": 33.23932466723668}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 5750.0, "high": 5850.0, "low": 5675.0, "close": 5850.0, "volume": 27900, "sessions": 3, "raw_k": 68.08510638297872, "k": 47.18844984802431, "d": 36.57218988088083, "k5": 40.85544279017052, "d5": 34.98189448488763}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 5800.0, "high": 6225.0, "low": 5800.0, "close": 6225.0, "volume": 89900, "sessions": 4, "raw_k": 88.03191489361703, "k": 72.96099290780143, "d": 52.734059725585155, "k5": 54.055046107876976, "d5": 39.095641646489106}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 6300.0, "high": 7450.0, "low": 5525.0, "close": 5675.0, "volume": 419800, "sessions": 5, "raw_k": 38.36805555555556, "k": 64.82835894405044, "d": 61.65926723329206, "k5": 53.59306399864911, "d5": 42.96679681910028}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 5675.0, "high": 5975.0, "low": 5675.0, "close": 5775.0, "volume": 21800, "sessions": 4, "raw_k": 41.84027777777778, "k": 56.08008274231679, "d": 64.62314486472287, "k5": 59.81826241134752, "d5": 48.5357761778831}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 5775.0, "high": 5775.0, "low": 4700.0, "close": 5250.0, "volume": 9500, "sessions": 5, "raw_k": 23.61111111111111, "k": 34.60648148148148, "d": 51.838307722616236, "k5": 51.98729314420804, "d5": 52.06182169045044}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 5275.0, "high": 5825.0, "low": 5250.0, "close": 5450.0, "volume": 5600, "sessions": 5, "raw_k": 30.555555555555557, "k": 32.00231481481482, "d": 40.896293012871034, "k5": 44.4813829787234, "d5": 52.78700972816101}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 5475.0, "high": 5800.0, "low": 5350.0, "close": 5350.0, "volume": 22700, "sessions": 5, "raw_k": 27.083333333333332, "k": 27.083333333333332, "d": 31.230709876543212, "k5": 32.29166666666667, "d5": 48.43433383991895}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 6400.0, "high": 6400.0, "low": 4960.0, "close": 4960.0, "volume": 305500, "sessions": 5, "raw_k": 13.541666666666666, "k": 23.72685185185185, "d": 27.604166666666668, "k5": 27.326388888888893, "d5": 43.18099881796691}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 4960.0, "high": 4970.0, "low": 4500.0, "close": 4640.0, "volume": 203400, "sessions": 5, "raw_k": 4.745762711864407, "k": 15.123587570621467, "d": 21.977924251935548, "k5": 19.907485875706215, "d5": 35.19884351083864}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 4640.0, "high": 4680.0, "low": 4100.0, "close": 4220.0, "volume": 110600, "sessions": 5, "raw_k": 3.582089552238806, "k": 7.28983964358996, "d": 15.380093022021093, "k5": 15.901681563931755, "d5": 27.981721194783386}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 4220.0, "high": 4220.0, "low": 3950.0, "close": 4000.0, "volume": 115900, "sessions": 5, "raw_k": 1.4285714285714286, "k": 3.252141230891547, "d": 8.55518948170099, "k5": 10.076284738534927, "d5": 21.10070154674569}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 4050.0, "high": 4130.0, "low": 3990.0, "close": 4000.0, "volume": 41900, "sessions": 5, "raw_k": 1.4285714285714286, "k": 2.146410803127221, "d": 4.229463892536242, "k5": 4.945332357582547, "d5": 15.631434684928868}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 4010.0, "high": 4090.0, "low": 3470.0, "close": 3470.0, "volume": 1108400, "sessions": 4, "raw_k": 0.0, "k": 0.9523809523809524, "d": 2.11697766213324, "k5": 2.236999024249214, "d5": 10.613556712000932}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 3490.0, "high": 3520.0, "low": 3120.0, "close": 3130.0, "volume": 708100, "sessions": 4, "raw_k": 0.3048780487804878, "k": 0.5778164924506388, "d": 1.2255360826529376, "k5": 1.3488220916324303, "d5": 6.901823955186174}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 3120.0, "high": 3130.0, "low": 3080.0, "close": 3090.0, "volume": 366800, "sessions": 5, "raw_k": 0.30120481927710846, "k": 0.2020276226858654, "d": 0.5774083558391522, "k5": 0.6926451450400907, "d5": 3.860016671407842}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 3100.0, "high": 3150.0, "low": 3050.0, "close": 3050.0, "volume": 195900, "sessions": 5, "raw_k": 0.0, "k": 0.2020276226858654, "d": 0.3272905792741232, "k5": 0.406930859325805, "d5": 1.9261458955660173}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 3050.0, "high": 3160.0, "low": 3000.0, "close": 3070.0, "volume": 46100, "sessions": 5, "raw_k": 2.0588235294117645, "k": 0.7866761162296244, "d": 0.39691045386711843, "k5": 0.5329812794938722, "d5": 1.0436756799482825}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 3000.0, "high": 3130.0, "low": 3000.0, "close": 3000.0, "volume": 73900, "sessions": 5, "raw_k": 0.0, "k": 0.6862745098039215, "d": 0.5583260829064705, "k5": 0.5329812794938722, "d5": 0.702872130997214}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 3100.0, "high": 3100.0, "low": 2780.0, "close": 2830.0, "volume": 77400, "sessions": 5, "raw_k": 2.6315789473684212, "k": 1.563467492260062, "d": 1.012139372764536, "k5": 0.9983214592114589, "d5": 0.6327720045130197}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2830.0, "high": 2990.0, "low": 2780.0, "close": 2850.0, "volume": 86300, "sessions": 5, "raw_k": 4.861111111111111, "k": 2.4975633528265107, "d": 1.5824351182968313, "k5": 1.9103027175782592, "d5": 0.8763035190206535}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2860.0, "high": 3020.0, "low": 2420.0, "close": 2420.0, "volume": 166700, "sessions": 5, "raw_k": 0.0, "k": 2.4975633528265107, "d": 2.186198065971028, "k5": 1.9103027175782592, "d5": 1.1769778906711443}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2690.0, "high": 2700.0, "low": 2400.0, "close": 2580.0, "volume": 150400, "sessions": 5, "raw_k": 10.650887573964496, "k": 5.170666228358535, "d": 3.3885976446705186, "k5": 3.6287155264888056, "d5": 1.796124740070131}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2600.0, "high": 2690.0, "low": 2380.0, "close": 2520.0, "volume": 109900, "sessions": 5, "raw_k": 12.280701754385966, "k": 7.643863109450154, "d": 5.1040308968784, "k5": 6.084855877365999, "d5": 2.9064996596445565}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2520.0, "high": 2630.0, "low": 2170.0, "close": 2220.0, "volume": 109700, "sessions": 3, "raw_k": 5.05050505050505, "k": 9.327364792951839, "d": 7.380631376920175, "k5": 6.568641097993324, "d5": 4.02056358740093}], "weekly_count": 104, "k": 9.327364792951839, "d": 7.380631376920175, "price": 2220.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:32:51+07:00", "quote_age_seconds": 1761.7726140022278, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 7.643863109450154, "previous_d": 5.1040308968784, "cross_provisional": true, "market_cap_idr": 1960910226440, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "CTRA", "name": "PT Ciputra Development Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/CTRA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/CTRA.JK/history/", "fetched_at": "2026-11-04T05:02:13.070565+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/CTRA.json.gz", "sha256": "8a6d3126450a2de67886ec8bdcda7ec0a3a69697442e1a06446a0978eefb2e71", "k5": 27.080429541968005, "d5": 25.76254093484863, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 730.0, "high": 765.0, "low": 715.0, "close": 740.0, "volume": 72155900, "sessions": 5, "raw_k": 39.473684210526315, "k": 31.676413255360625, "d": 21.25206177837757, "k5": 21.467386414754834, "d5": 13.831055147647476}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 745.0, "high": 755.0, "low": 695.0, "close": 710.0, "volume": 50701800, "sessions": 5, "raw_k": 26.470588235294116, "k": 33.09253525971792, "d": 28.446249694959704, "k5": 25.53073483104443, "d5": 15.786387250753364}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 695.0, "high": 725.0, "low": 690.0, "close": 690.0, "volume": 41198500, "sessions": 4, "raw_k": 15.625, "k": 27.189757481940145, "d": 30.65290199900623, "k5": 27.424965600275197, "d5": 19.433733695449863}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 690.0, "high": 720.0, "low": 675.0, "close": 700.0, "volume": 63732900, "sessions": 5, "raw_k": 35.0, "k": 25.698529411764707, "d": 28.66027405114092, "k5": 29.98052115583075, "d5": 23.720251514910956}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 700.0, "high": 700.0, "low": 675.0, "close": 685.0, "volume": 18668800, "sessions": 3, "raw_k": 20.0, "k": 23.541666666666668, "d": 25.476651186790505, "k5": 27.31385448916409, "d5": 26.343492498213863}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 690.0, "high": 690.0, "low": 650.0, "close": 655.0, "volume": 58646100, "sessions": 5, "raw_k": 4.3478260869565215, "k": 19.782608695652176, "d": 23.007601591361183, "k5": 20.288682864450127, "d5": 26.107751788152918}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 665.0, "high": 675.0, "low": 635.0, "close": 645.0, "volume": 47620800, "sessions": 3, "raw_k": 7.6923076923076925, "k": 10.680044593088072, "d": 18.001439985135637, "k5": 16.53302675585284, "d5": 24.3082101731146}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 645.0, "high": 645.0, "low": 555.0, "close": 555.0, "volume": 72389800, "sessions": 4, "raw_k": 0.0, "k": 4.013377926421405, "d": 11.492010405053884, "k5": 13.408026755852841, "d5": 21.50482240423013}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 550.0, "high": 600.0, "low": 510.0, "close": 600.0, "volume": 92897000, "sessions": 5, "raw_k": 35.294117647058826, "k": 14.328808446455506, "d": 9.674076988654994, "k5": 13.466850285264607, "d5": 18.202088230116903}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 605.0, "high": 625.0, "low": 550.0, "close": 550.0, "volume": 161252900, "sessions": 4, "raw_k": 15.686274509803921, "k": 16.99346405228758, "d": 11.778550141721498, "k5": 12.604105187225391, "d5": 15.260138369729162}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 555.0, "high": 590.0, "low": 530.0, "close": 565.0, "volume": 125199300, "sessions": 5, "raw_k": 22.448979591836736, "k": 24.476457249566494, "d": 18.59957658276986, "k5": 16.224335888201434, "d5": 14.447268974479423}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 580.0, "high": 580.0, "low": 555.0, "close": 575.0, "volume": 65822700, "sessions": 5, "raw_k": 30.232558139534884, "k": 22.789270747058513, "d": 21.41973068297086, "k5": 20.732385977646874, "d5": 15.28714081883823}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 575.0, "high": 580.0, "low": 530.0, "close": 540.0, "volume": 123372400, "sessions": 5, "raw_k": 14.285714285714286, "k": 22.322417339028636, "d": 23.196048445217883, "k5": 23.58952883478973, "d5": 17.32344123462561}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 540.0, "high": 580.0, "low": 535.0, "close": 570.0, "volume": 81894600, "sessions": 5, "raw_k": 31.57894736842105, "k": 25.365739931223406, "d": 23.492476005770186, "k5": 22.846494779062176, "d5": 19.199370133385123}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 575.0, "high": 605.0, "low": 565.0, "close": 570.0, "volume": 85199700, "sessions": 5, "raw_k": 33.333333333333336, "k": 26.39933166248956, "d": 24.695829644247198, "k5": 26.37590654376806, "d5": 21.953730404693655}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 580.0, "high": 585.0, "low": 550.0, "close": 575.0, "volume": 38902900, "sessions": 5, "raw_k": 39.39393939393939, "k": 34.76874003189793, "d": 28.84460387520363, "k5": 29.76489850418859, "d5": 24.661842927891087}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 575.0, "high": 625.0, "low": 570.0, "close": 625.0, "volume": 71088500, "sessions": 5, "raw_k": 85.18518518518519, "k": 52.637485970819306, "d": 37.935185888402266, "k5": 40.75542391331865, "d5": 28.66645051502544}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 630.0, "high": 635.0, "low": 590.0, "close": 610.0, "volume": 54078200, "sessions": 5, "raw_k": 80.0, "k": 68.19304152637487, "d": 51.86642250969737, "k5": 53.89828105617579, "d5": 34.728200959302654}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 610.0, "high": 655.0, "low": 605.0, "close": 625.0, "volume": 59435600, "sessions": 4, "raw_k": 76.0, "k": 80.39506172839506, "d": 67.07519640852975, "k5": 62.78249158249158, "d5": 42.71540031998853}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 625.0, "high": 635.0, "low": 605.0, "close": 630.0, "volume": 42152500, "sessions": 4, "raw_k": 80.0, "k": 78.66666666666667, "d": 75.7515899738122, "k5": 72.11582491582492, "d5": 51.86338399439991}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 635.0, "high": 655.0, "low": 625.0, "close": 635.0, "volume": 71408500, "sessions": 5, "raw_k": 84.0, "k": 80.0, "d": 79.6872427983539, "k5": 81.03703703703704, "d5": 62.1178117009696}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 635.0, "high": 640.0, "low": 605.0, "close": 615.0, "volume": 48384500, "sessions": 5, "raw_k": 68.0, "k": 77.33333333333333, "d": 78.66666666666667, "k5": 77.6, "d5": 69.48672691830586}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 615.0, "high": 620.0, "low": 570.0, "close": 570.0, "volume": 66780200, "sessions": 5, "raw_k": 29.166666666666668, "k": 60.388888888888886, "d": 72.57407407407408, "k5": 67.43333333333334, "d5": 72.19373737373738}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 575.0, "high": 585.0, "low": 560.0, "close": 570.0, "volume": 42888600, "sessions": 5, "raw_k": 19.047619047619047, "k": 38.73809523809524, "d": 58.82010582010582, "k5": 56.042857142857144, "d5": 70.84581048581049}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 575.0, "high": 575.0, "low": 520.0, "close": 535.0, "volume": 65475100, "sessions": 5, "raw_k": 11.11111111111111, "k": 19.775132275132275, "d": 39.63403880070547, "k5": 42.265079365079366, "d5": 64.87566137566138}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 535.0, "high": 550.0, "low": 525.0, "close": 545.0, "volume": 39808800, "sessions": 5, "raw_k": 18.51851851851852, "k": 16.225749559082892, "d": 24.912992357436803, "k5": 29.168783068783068, "d5": 54.502010582010584}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 550.0, "high": 595.0, "low": 505.0, "close": 540.0, "volume": 128907700, "sessions": 5, "raw_k": 23.333333333333332, "k": 17.65432098765432, "d": 17.88506760728983, "k5": 20.235449735449738, "d5": 43.02910052910053}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 535.0, "high": 590.0, "low": 505.0, "close": 575.0, "volume": 89832500, "sessions": 5, "raw_k": 46.666666666666664, "k": 29.506172839506174, "d": 21.128747795414462, "k5": 23.735449735449734, "d5": 34.28952380952381}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 575.0, "high": 590.0, "low": 555.0, "close": 570.0, "volume": 87683200, "sessions": 5, "raw_k": 43.333333333333336, "k": 37.77777777777778, "d": 28.312757201646093, "k5": 28.59259259259259, "d5": 28.7994708994709}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 570.0, "high": 575.0, "low": 486.0, "close": 492.0, "volume": 63852900, "sessions": 3, "raw_k": 3.5502958579881656, "k": 31.18343195266272, "d": 32.82246085664889, "k5": 27.080429541968005, "d5": 25.76254093484863}], "weekly_count": 104, "k": 31.18343195266272, "d": 32.82246085664889, "price": 492.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:51+07:00", "quote_age_seconds": 622.0744140148163, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 37.77777777777778, "previous_d": 28.312757201646093, "cross_provisional": true, "market_cap_idr": 9903432021484, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "CTTH", "name": "PT Citatah Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 83697101074, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "CUAN", "name": "PT Petrindo Jaya Kreasi Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/CUAN.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/CUAN.JK/history/", "fetched_at": "2026-11-04T05:02:13.355366+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/CUAN.json.gz", "sha256": "8d114ff26ee567bdfacbe254aeee4a6413798426640fde274f433554aaf46b19", "k5": 7.557354925775978, "d5": 33.197157274023866, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1335.0, "high": 1615.0, "low": 1320.0, "close": 1590.0, "volume": 2602989200, "sessions": 5, "raw_k": 60.97560975609756, "k": 33.542033358477916, "d": 17.43602908235475, "k5": 21.833762728654587, "d5": 12.29282649929316}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1600.0, "high": 1620.0, "low": 1310.0, "close": 1315.0, "volume": 928783000, "sessions": 5, "raw_k": 39.10614525139665, "k": 45.71830857973384, "d": 31.439906036102915, "k5": 29.051976703557035, "d5": 15.153145804511288}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1330.0, "high": 1360.0, "low": 1190.0, "close": 1200.0, "volume": 1592159000, "sessions": 4, "raw_k": 26.55367231638418, "k": 42.21180910795946, "d": 40.49071701539041, "k5": 33.25718352864291, "d5": 19.919115232822683}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1210.0, "high": 1305.0, "low": 1115.0, "close": 1120.0, "volume": 1502137200, "sessions": 5, "raw_k": 23.66412213740458, "k": 29.774646568395138, "d": 39.234921418696146, "k5": 37.474544038598054, "d5": 26.389749693905674}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1115.0, "high": 1130.0, "low": 825.0, "close": 850.0, "volume": 1235109400, "sessions": 3, "raw_k": 3.1446540880503147, "k": 17.78748284727969, "d": 29.924646174544762, "k5": 30.688840709866657, "d5": 30.46126154186385}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 805.0, "high": 810.0, "low": 468.0, "close": 515.0, "volume": 2901369300, "sessions": 5, "raw_k": 4.079861111111111, "k": 10.296212445522002, "d": 19.28611395373228, "k5": 19.309690980869366, "d5": 29.956447192306804}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 500.0, "high": 630.0, "low": 464.0, "close": 630.0, "volume": 3252315500, "sessions": 3, "raw_k": 14.359861591695502, "k": 7.194792263618976, "d": 11.759495852140224, "k5": 14.360434248929138, "d5": 27.018138701381226}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 750.0, "high": 855.0, "low": 640.0, "close": 675.0, "volume": 3571286500, "sessions": 4, "raw_k": 18.252595155709344, "k": 12.230772619505318, "d": 9.907259109548766, "k5": 12.70021881679417, "d5": 22.90674575901148}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 650.0, "high": 835.0, "low": 600.0, "close": 720.0, "volume": 4573054800, "sessions": 5, "raw_k": 22.14532871972318, "k": 18.252595155709344, "d": 12.559386679611213, "k5": 12.396460133257891, "d5": 17.891128977943445}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 755.0, "high": 810.0, "low": 665.0, "close": 680.0, "volume": 2293000300, "sessions": 4, "raw_k": 18.685121107266436, "k": 19.69434832756632, "d": 16.72590536759366, "k5": 15.504553537101113, "d5": 14.854271543390336}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 690.0, "high": 695.0, "low": 555.0, "close": 565.0, "volume": 1358289000, "sessions": 5, "raw_k": 8.737024221453288, "k": 16.52249134948097, "d": 18.156478277585546, "k5": 16.435986159169552, "d5": 14.279530579050373}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 570.0, "high": 650.0, "low": 525.0, "close": 610.0, "volume": 1460555300, "sessions": 5, "raw_k": 16.294642857142858, "k": 14.572262728620862, "d": 16.929700801889386, "k5": 16.82294241225902, "d5": 14.77203221171635}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 610.0, "high": 640.0, "low": 590.0, "close": 620.0, "volume": 821101100, "sessions": 5, "raw_k": 18.549346016646847, "k": 14.527004365080998, "d": 15.207252814394275, "k5": 16.882292584446525, "d5": 15.608446965246822}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 620.0, "high": 670.0, "low": 610.0, "close": 630.0, "volume": 892269700, "sessions": 5, "raw_k": 24.924924924924923, "k": 19.92297126623821, "d": 16.34074611998002, "k5": 17.43821182548687, "d5": 16.616797303692614}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 635.0, "high": 825.0, "low": 635.0, "close": 700.0, "volume": 3074112500, "sessions": 5, "raw_k": 60.35805626598466, "k": 34.610775735852144, "d": 23.020250455723783, "k5": 25.772798857230516, "d5": 18.670446367718498}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 700.0, "high": 705.0, "low": 635.0, "close": 665.0, "volume": 986170100, "sessions": 5, "raw_k": 51.406649616368284, "k": 45.56321026909262, "d": 33.36565242372766, "k5": 34.306723936213515, "d5": 22.24459392312729}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 680.0, "high": 750.0, "low": 650.0, "close": 740.0, "volume": 1347630100, "sessions": 5, "raw_k": 65.15151515151516, "k": 58.97207367795604, "d": 46.38201989430027, "k5": 44.07809839508797, "d5": 27.69562511969308}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 745.0, "high": 885.0, "low": 670.0, "close": 825.0, "volume": 4921809100, "sessions": 5, "raw_k": 83.33333333333333, "k": 66.63049936707226, "d": 57.05526110470697, "k5": 57.03489585842527, "d5": 35.72614577448883}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 840.0, "high": 870.0, "low": 810.0, "close": 835.0, "volume": 1593481500, "sessions": 4, "raw_k": 86.11111111111111, "k": 78.19865319865319, "d": 67.93374208122717, "k5": 69.2721330956625, "d5": 46.09293002852395}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 840.0, "high": 855.0, "low": 755.0, "close": 810.0, "volume": 1581309600, "sessions": 4, "raw_k": 79.16666666666667, "k": 82.87037037037037, "d": 75.8998409786986, "k5": 73.0338551757989, "d5": 55.54514129223763}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 815.0, "high": 980.0, "low": 805.0, "close": 940.0, "volume": 3759670600, "sessions": 5, "raw_k": 91.20879120879121, "k": 85.495522995523, "d": 82.18818218818218, "k5": 80.9942834942835, "d5": 64.88265320385162}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 945.0, "high": 1040.0, "low": 920.0, "close": 945.0, "volume": 2455655500, "sessions": 5, "raw_k": 78.88888888888889, "k": 83.0881155881156, "d": 83.81800298466966, "k5": 83.74175824175825, "d5": 72.81538517318567}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 940.0, "high": 970.0, "low": 890.0, "close": 925.0, "volume": 1626926100, "sessions": 5, "raw_k": 73.25581395348837, "k": 81.1178313503895, "d": 83.2338233113427, "k5": 81.72625436578925, "d5": 77.75365687465847}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 925.0, "high": 995.0, "low": 900.0, "close": 935.0, "volume": 1377162000, "sessions": 5, "raw_k": 74.07407407407408, "k": 75.40625897215044, "d": 79.87073530355184, "k5": 79.31884695838184, "d5": 79.76299964720235}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 930.0, "high": 955.0, "low": 830.0, "close": 845.0, "volume": 2017374800, "sessions": 5, "raw_k": 51.851851851851855, "k": 66.3939132931381, "d": 74.30600120522601, "k5": 73.85588399541888, "d5": 79.92740541112634}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 850.0, "high": 885.0, "low": 730.0, "close": 770.0, "volume": 1571703000, "sessions": 5, "raw_k": 30.76923076923077, "k": 52.231718898385566, "d": 64.67729705455804, "k5": 61.7679719075068, "d5": 76.08214309377101}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 775.0, "high": 780.0, "low": 540.0, "close": 540.0, "volume": 1913811200, "sessions": 5, "raw_k": 0.0, "k": 27.54036087369421, "d": 48.721997688405956, "k5": 45.99019412972901, "d5": 68.53183027136515}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 505.0, "high": 535.0, "low": 470.0, "close": 510.0, "volume": 2704088400, "sessions": 5, "raw_k": 7.017543859649122, "k": 12.595591542959964, "d": 30.789223771679914, "k5": 32.742540110961166, "d5": 58.735087420399545}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 510.0, "high": 540.0, "low": 382.0, "close": 382.0, "volume": 2696488400, "sessions": 5, "raw_k": 0.0, "k": 2.3391812865497075, "d": 14.15837790106796, "k5": 17.92772529614635, "d5": 46.45686308795244}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 356.0, "high": 414.0, "low": 354.0, "close": 354.0, "volume": 900033200, "sessions": 3, "raw_k": 0.0, "k": 2.3391812865497075, "d": 5.757984705353127, "k5": 7.557354925775978, "d5": 33.197157274023866}], "weekly_count": 104, "k": 2.3391812865497075, "d": 5.757984705353127, "price": 354.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:52+07:00", "quote_age_seconds": 621.359855890274, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {"1752544800": {"date": 1752544800, "numerator": 10.0, "denominator": 1.0, "splitRatio": "10:1"}}, "cross_status": "NONE", "previous_k": 2.3391812865497075, "previous_d": 14.15837790106796, "cross_provisional": true, "market_cap_idr": 45866910562500, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "CYBR", "name": "PT ITSEC Asia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/CYBR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/CYBR.JK/history/", "fetched_at": "2026-11-04T05:02:13.650230+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/CYBR.json.gz", "sha256": "260f8592d398ff3b3dcbe9df710c1f3f00d81197111d8e1bf52e29d92e3136cf", "k5": 10.637303344137877, "d5": 15.444590907646779, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 740.0, "high": 740.0, "low": 662.5, "close": 680.0, "volume": 167788200, "sessions": 5, "raw_k": 39.361702127659576, "k": 38.288539875272676, "d": 29.6982711744823, "k5": 31.454136583391453, "d5": 23.183336381133394}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 680.0, "high": 685.0, "low": 557.5, "close": 612.5, "volume": 174005600, "sessions": 5, "raw_k": 21.359223300970875, "k": 39.81217391963523, "d": 36.391953096691545, "k5": 30.789272382826134, "d5": 25.289633589277006}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 612.5, "high": 640.0, "low": 590.0, "close": 635.0, "volume": 152358600, "sessions": 4, "raw_k": 30.097087378640776, "k": 30.272670935757077, "d": 36.12446157688833, "k5": 33.264386061085936, "d5": 28.189966789326938}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 632.5, "high": 665.0, "low": 622.5, "close": 625.0, "volume": 181429800, "sessions": 5, "raw_k": 28.42105263157895, "k": 26.62578777039687, "d": 32.23687754192972, "k5": 35.59093235382508, "d5": 31.92344647994953}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 625.0, "high": 710.0, "low": 590.0, "close": 650.0, "volume": 84589600, "sessions": 3, "raw_k": 38.94736842105263, "k": 32.488502810424116, "d": 29.79565383885935, "k5": 31.637286771980563, "d5": 32.547202830621835}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 645.0, "high": 665.0, "low": 570.0, "close": 600.0, "volume": 106566400, "sessions": 5, "raw_k": 17.894736842105264, "k": 28.42105263157895, "d": 29.178447737466644, "k5": 27.3438937148697, "d5": 31.725154256917484}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 605.0, "high": 610.0, "low": 565.0, "close": 585.0, "volume": 81027200, "sessions": 3, "raw_k": 11.578947368421053, "k": 22.807017543859647, "d": 27.905524328620903, "k5": 25.387838528359733, "d5": 30.644867486024204}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 595.0, "high": 620.0, "low": 530.0, "close": 550.0, "volume": 88729400, "sessions": 4, "raw_k": 7.547169811320755, "k": 12.340284673949023, "d": 21.189451616462538, "k5": 20.87785501489573, "d5": 28.16756127678616}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 545.0, "high": 640.0, "low": 490.0, "close": 615.0, "volume": 178431400, "sessions": 5, "raw_k": 40.98360655737705, "k": 20.03657457903962, "d": 18.39462559894943, "k5": 23.39036580005535, "d5": 25.727447966032212}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 615.0, "high": 665.0, "low": 610.0, "close": 650.0, "volume": 124516200, "sessions": 4, "raw_k": 64.0, "k": 37.51025878956593, "d": 23.29570601418486, "k5": 28.400892115844822, "d5": 25.080169034805067}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 650.0, "high": 670.0, "low": 615.0, "close": 640.0, "volume": 93308500, "sessions": 5, "raw_k": 68.18181818181819, "k": 57.72180824639841, "d": 38.42288053833465, "k5": 38.45830838378741, "d5": 27.30305196858861}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 640.0, "high": 640.0, "low": 585.0, "close": 600.0, "volume": 123436300, "sessions": 5, "raw_k": 50.0, "k": 60.72727272727273, "d": 51.98644658774569, "k5": 46.1425189101032, "d5": 31.4539880449373}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 635.0, "high": 635.0, "low": 560.0, "close": 605.0, "volume": 116812400, "sessions": 5, "raw_k": 52.27272727272727, "k": 56.81818181818182, "d": 58.42242093061765, "k5": 55.087630402384505, "d5": 38.295943122435055}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 605.0, "high": 620.0, "low": 550.0, "close": 590.0, "volume": 118630800, "sessions": 5, "raw_k": 45.45454545454545, "k": 49.24242424242424, "d": 55.59595959595959, "k5": 55.981818181818184, "d5": 44.814233598787624}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 590.0, "high": 590.0, "low": 550.0, "close": 570.0, "volume": 115702400, "sessions": 5, "raw_k": 44.44444444444444, "k": 47.390572390572395, "d": 51.15039281705949, "k5": 52.070707070707066, "d5": 49.548196589760074}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 565.0, "high": 575.0, "low": 535.0, "close": 545.0, "volume": 123384500, "sessions": 5, "raw_k": 30.555555555555557, "k": 40.15151515151515, "d": 45.594837261503926, "k5": 44.54545454545455, "d5": 50.7656258220935}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 555.0, "high": 585.0, "low": 545.0, "close": 580.0, "volume": 134027700, "sessions": 5, "raw_k": 50.0, "k": 41.666666666666664, "d": 43.06958473625141, "k5": 44.54545454545455, "d5": 50.44621294916377}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 585.0, "high": 605.0, "low": 555.0, "close": 560.0, "volume": 135826600, "sessions": 5, "raw_k": 38.888888888888886, "k": 39.81481481481482, "d": 40.544332210998874, "k5": 41.86868686868687, "d5": 47.80242424242424}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 555.0, "high": 570.0, "low": 540.0, "close": 550.0, "volume": 119896600, "sessions": 4, "raw_k": 11.11111111111111, "k": 33.333333333333336, "d": 38.2716049382716, "k5": 35.0, "d5": 43.60606060606061}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 560.0, "high": 560.0, "low": 530.0, "close": 530.0, "volume": 95587000, "sessions": 4, "raw_k": 0.0, "k": 16.666666666666668, "d": 29.938271604938276, "k5": 26.111111111111107, "d5": 38.41414141414141}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 530.0, "high": 550.0, "low": 525.0, "close": 535.0, "volume": 140900100, "sessions": 5, "raw_k": 8.695652173913043, "k": 6.602254428341385, "d": 18.867418142780462, "k5": 21.739130434782606, "d5": 33.85287659200703}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 535.0, "high": 540.0, "low": 510.0, "close": 530.0, "volume": 134292500, "sessions": 5, "raw_k": 16.0, "k": 8.231884057971014, "d": 10.500268384326356, "k5": 14.939130434782607, "d5": 27.93161176987264}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 535.0, "high": 540.0, "low": 510.0, "close": 520.0, "volume": 150284800, "sessions": 5, "raw_k": 9.090909090909092, "k": 11.262187088274045, "d": 8.698775191528815, "k5": 8.97953447518665, "d5": 21.353781291172595}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 520.0, "high": 535.0, "low": 498.0, "close": 520.0, "volume": 131552900, "sessions": 5, "raw_k": 20.560747663551403, "k": 15.217218918153499, "d": 11.570430021466185, "k5": 10.869461785674707, "d5": 16.527673648307534}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 520.0, "high": 525.0, "low": 466.0, "close": 505.0, "volume": 139863800, "sessions": 5, "raw_k": 28.057553956834532, "k": 19.236403570431676, "d": 15.238603192286407, "k5": 16.480972577041616, "d5": 14.601645941493638}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 505.0, "high": 505.0, "low": 480.0, "close": 490.0, "volume": 160324100, "sessions": 5, "raw_k": 17.26618705035971, "k": 21.96149622358188, "d": 18.805039570722354, "k5": 18.195079552330945, "d5": 13.892835765003303}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 490.0, "high": 496.0, "low": 408.0, "close": 408.0, "volume": 119435300, "sessions": 5, "raw_k": 0.0, "k": 15.107913669064748, "d": 18.768604487692766, "k5": 14.995079552330946, "d5": 13.904025588512974}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 380.0, "high": 432.0, "low": 362.0, "close": 420.0, "volume": 193061800, "sessions": 5, "raw_k": 27.884615384615383, "k": 15.050267478325031, "d": 17.373225790323886, "k5": 18.753820811072206, "d5": 15.858882855690084}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 416.0, "high": 420.0, "low": 354.0, "close": 354.0, "volume": 28034000, "sessions": 5, "raw_k": 0.0, "k": 9.294871794871794, "d": 13.151017647420524, "k5": 14.641671278361926, "d5": 16.613324754227527}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 344.0, "high": 362.0, "low": 326.0, "close": 344.0, "volume": 52300500, "sessions": 3, "raw_k": 8.035714285714286, "k": 11.973443223443224, "d": 12.106194165546682, "k5": 10.637303344137877, "d5": 15.444590907646779}], "weekly_count": 104, "k": 11.973443223443224, "d": 12.106194165546682, "price": 344.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:55+07:00", "quote_age_seconds": 678.6534268856049, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {"1778637600": {"date": 1778637600, "numerator": 2.0, "denominator": 1.0, "splitRatio": "2:1"}}, "cross_status": "NONE", "previous_k": 9.294871794871794, "previous_d": 13.151017647420524, "cross_provisional": true, "market_cap_idr": 4451174384766, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "DAAZ", "name": "PT Daaz Bara Lestari Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/DAAZ.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/DAAZ.JK/history/", "fetched_at": "2026-11-04T05:02:14.240939+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/DAAZ.json.gz", "sha256": "faf45c29159d386447f2f2c7120047edae4d27493370b7567a829fdb0be77db4", "k5": 27.949666913397483, "d5": 54.14479600557813, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2490.0, "high": 2750.0, "low": 2380.0, "close": 2510.0, "volume": 6092600, "sessions": 5, "raw_k": 11.160714285714286, "k": 9.67261904761905, "d": 6.740346543955124, "k5": 6.638351541922458, "d5": 18.778339461630665}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2520.0, "high": 2550.0, "low": 2240.0, "close": 2370.0, "volume": 5687800, "sessions": 5, "raw_k": 5.752212389380531, "k": 8.762642225031605, "d": 8.255000238532547, "k5": 7.180429000787157, "d5": 12.330619944085422}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2420.0, "high": 2420.0, "low": 2280.0, "close": 2330.0, "volume": 1398400, "sessions": 4, "raw_k": 4.186046511627907, "k": 7.0329910622409075, "d": 8.489417444963854, "k5": 7.791223208773117, "d5": 8.64470775611876}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2390.0, "high": 2390.0, "low": 2200.0, "close": 2210.0, "volume": 2950900, "sessions": 5, "raw_k": 0.5181347150259067, "k": 3.4854645386781145, "d": 6.427032608650209, "k5": 6.198421580349726, "d5": 6.753004322702256}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2190.0, "high": 2320.0, "low": 2060.0, "close": 2190.0, "volume": 1396500, "sessions": 3, "raw_k": 7.558139534883721, "k": 4.087440253845845, "d": 4.868631951588289, "k5": 5.83504948732647, "d5": 6.728694963831785}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2170.0, "high": 2170.0, "low": 1505.0, "close": 1700.0, "volume": 2796100, "sessions": 5, "raw_k": 15.662650602409638, "k": 7.912974950773088, "d": 5.161959914432349, "k5": 6.73543675066554, "d5": 6.748112005580403}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1690.0, "high": 1690.0, "low": 1350.0, "close": 1520.0, "volume": 7877900, "sessions": 3, "raw_k": 12.142857142857142, "k": 11.787882426716834, "d": 7.929432543778589, "k5": 8.013565701360864, "d5": 6.914739345695144}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1535.0, "high": 1935.0, "low": 1455.0, "close": 1840.0, "volume": 6179200, "sessions": 4, "raw_k": 35.0, "k": 20.93516924842226, "d": 13.545342208637393, "k5": 14.176356399035281, "d5": 8.191765983747576}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1825.0, "high": 1845.0, "low": 1515.0, "close": 1685.0, "volume": 4117100, "sessions": 5, "raw_k": 23.928571428571427, "k": 23.69047619047619, "d": 18.804509288538426, "k5": 18.858443741744388, "d5": 10.723770416026507}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1700.0, "high": 2050.0, "low": 1665.0, "close": 1990.0, "volume": 4436000, "sessions": 4, "raw_k": 45.714285714285715, "k": 34.88095238095238, "d": 26.50219927328361, "k5": 26.489672977624785, "d5": 14.854695114086173}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1990.0, "high": 2100.0, "low": 1625.0, "close": 1625.0, "volume": 2379300, "sessions": 5, "raw_k": 22.916666666666668, "k": 30.853174603174605, "d": 29.80820105820106, "k5": 27.940476190476193, "d5": 19.095703002048303}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1615.0, "high": 1650.0, "low": 1520.0, "close": 1555.0, "volume": 1622900, "sessions": 5, "raw_k": 19.1588785046729, "k": 29.263276961875093, "d": 31.665801315334026, "k5": 29.34368046283934, "d5": 23.361725954344}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1560.0, "high": 1565.0, "low": 1370.0, "close": 1455.0, "volume": 1698000, "sessions": 5, "raw_k": 10.096153846153847, "k": 17.39056633916447, "d": 25.835672634738057, "k5": 24.36291123207011, "d5": 25.399036920950966}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1455.0, "high": 1545.0, "low": 1455.0, "close": 1515.0, "volume": 874100, "sessions": 5, "raw_k": 17.010309278350515, "k": 15.421780543059086, "d": 20.691874614699547, "k5": 22.97925880202593, "d5": 26.223199933007272}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1515.0, "high": 1790.0, "low": 1500.0, "close": 1530.0, "volume": 1973900, "sessions": 5, "raw_k": 21.951219512195124, "k": 16.352560878899826, "d": 16.388302587041128, "k5": 18.22664556160781, "d5": 24.570594449803878}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1530.0, "high": 1610.0, "low": 1515.0, "close": 1520.0, "volume": 641500, "sessions": 5, "raw_k": 22.666666666666668, "k": 20.54273181907077, "d": 17.43902441367656, "k5": 18.17664556160781, "d5": 22.6178283240302}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1530.0, "high": 1625.0, "low": 1485.0, "close": 1595.0, "volume": 2227900, "sessions": 5, "raw_k": 30.82191780821918, "k": 25.146601329026993, "d": 20.68063134233253, "k5": 20.509253422317066, "d5": 20.850942915925746}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1615.0, "high": 1940.0, "low": 1605.0, "close": 1790.0, "volume": 5257600, "sessions": 5, "raw_k": 57.534246575342465, "k": 37.007610350076106, "d": 27.565647832724622, "k5": 29.99687196815479, "d5": 21.97773506314268}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1795.0, "high": 1875.0, "low": 1700.0, "close": 1745.0, "volume": 1921200, "sessions": 4, "raw_k": 51.36986301369863, "k": 46.57534246575343, "d": 36.24318471495218, "k5": 36.86878271522441, "d5": 24.755639845782376}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1765.0, "high": 1765.0, "low": 1605.0, "close": 1700.0, "volume": 2830100, "sessions": 4, "raw_k": 45.205479452054796, "k": 51.36986301369863, "d": 44.984271943176054, "k5": 41.519634703196346, "d5": 29.414237674100082}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1700.0, "high": 1725.0, "low": 1625.0, "close": 1670.0, "volume": 2197700, "sessions": 5, "raw_k": 52.63157894736842, "k": 49.73564047104062, "d": 49.226948650164225, "k5": 47.5126171593367, "d5": 35.28143199364586}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1670.0, "high": 1735.0, "low": 1550.0, "close": 1670.0, "volume": 4268500, "sessions": 5, "raw_k": 52.63157894736842, "k": 50.156212448930546, "d": 50.42057197788993, "k5": 51.87454938716654, "d5": 41.554491186615756}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1705.0, "high": 1800.0, "low": 1600.0, "close": 1635.0, "volume": 1017100, "sessions": 5, "raw_k": 37.11340206185567, "k": 47.458853318864165, "d": 49.116902079611776, "k5": 47.79038048446919, "d5": 45.11319288987864}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1640.0, "high": 1935.0, "low": 1540.0, "close": 1790.0, "volume": 2814600, "sessions": 5, "raw_k": 67.03296703296704, "k": 52.25931601406371, "d": 49.95812726061947, "k5": 50.92300128832287, "d5": 47.924036604498326}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1790.0, "high": 2000.0, "low": 1730.0, "close": 1985.0, "volume": 3402100, "sessions": 5, "raw_k": 97.0873786407767, "k": 67.07791591186647, "d": 55.598695081598116, "k5": 61.299381126067246, "d5": 51.87998588907251}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1995.0, "high": 2450.0, "low": 1965.0, "close": 2420.0, "volume": 7503200, "sessions": 5, "raw_k": 96.89119170984456, "k": 87.00384579452943, "d": 68.7803592401532, "k5": 70.15130367856247, "d5": 56.40772319291766}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2420.0, "high": 2940.0, "low": 1880.0, "close": 1880.0, "volume": 17779900, "sessions": 5, "raw_k": 24.285714285714285, "k": 72.75476154544519, "d": 75.61217441728036, "k5": 64.48213074623166, "d5": 58.929239464730685}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1750.0, "high": 1995.0, "low": 1630.0, "close": 1800.0, "volume": 3387200, "sessions": 5, "raw_k": 18.571428571428573, "k": 46.5827781889958, "d": 68.78046184299014, "k5": 60.77373604814623, "d5": 61.52591057746609}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1810.0, "high": 1815.0, "low": 1340.0, "close": 1340.0, "volume": 3327900, "sessions": 5, "raw_k": 0.0, "k": 14.285714285714286, "d": 44.54108467338509, "k5": 47.367142641552825, "d5": 60.814738848112086}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1370.0, "high": 1425.0, "low": 1200.0, "close": 1200.0, "volume": 780600, "sessions": 3, "raw_k": 0.0, "k": 6.190476190476191, "d": 22.352989555062095, "k5": 27.949666913397483, "d5": 54.14479600557813}], "weekly_count": 103, "k": 6.190476190476191, "d": 22.352989555062095, "price": 1200.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 470, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:49:48+07:00", "quote_age_seconds": 746.2449719905853, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 14.285714285714286, "previous_d": 44.54108467338509, "cross_provisional": true, "market_cap_idr": 2765845000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "DADA", "name": "PT Diamond Citra Propertindo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 148630615234, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "DART", "name": "PT Duta Anggada Realty Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 370684122559, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "DATA", "name": "PT Remala Abadi Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/DATA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/DATA.JK/history/", "fetched_at": "2026-11-04T05:02:14.357989+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/DATA.json.gz", "sha256": "1f80823ebecab78b1483d739d27d7b37145da68756871d790cd84dce59b05e29", "k5": 5.73332149185687, "d5": 6.320815839322556, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1980.0, "high": 2760.0, "low": 1900.0, "close": 2400.0, "volume": 88422800, "sessions": 5, "raw_k": 23.137254901960784, "k": 9.934640522875817, "d": 11.113342719677561, "k5": 14.410328532500477, "d5": 15.270582456555308}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2420.0, "high": 2450.0, "low": 2000.0, "close": 2000.0, "volume": 33131400, "sessions": 5, "raw_k": 7.450980392156863, "k": 12.418300653594772, "d": 10.558585038223049, "k5": 11.711335421742662, "d5": 13.460725988780288}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2000.0, "high": 2240.0, "low": 1965.0, "close": 2060.0, "volume": 13073800, "sessions": 4, "raw_k": 9.803921568627452, "k": 13.4640522875817, "d": 11.938997821350762, "k5": 9.411764705882353, "d5": 11.767455800487474}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2080.0, "high": 2130.0, "low": 1925.0, "close": 1950.0, "volume": 13955500, "sessions": 5, "raw_k": 5.882352941176471, "k": 7.712418300653596, "d": 11.198257080610022, "k5": 10.588235294117649, "d5": 11.266622586984578}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1950.0, "high": 2120.0, "low": 1905.0, "close": 2010.0, "volume": 13187800, "sessions": 3, "raw_k": 9.569377990430622, "k": 8.418550833411516, "d": 9.865007140548938, "k5": 11.168777558870438, "d5": 11.458088302622716}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1990.0, "high": 2010.0, "low": 1480.0, "close": 1695.0, "volume": 14044500, "sessions": 5, "raw_k": 8.884297520661157, "k": 8.112009484089418, "d": 8.080992872718177, "k5": 8.318186082610513, "d5": 10.239659812644723}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1725.0, "high": 1785.0, "low": 1600.0, "close": 1695.0, "volume": 2679400, "sessions": 3, "raw_k": 8.884297520661157, "k": 9.11265767725098, "d": 8.547739331583971, "k5": 8.604849508311371, "d5": 9.618362629958465}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1695.0, "high": 1750.0, "low": 1235.0, "close": 1300.0, "volume": 7172700, "sessions": 4, "raw_k": 2.748414376321353, "k": 6.839003139214555, "d": 8.021223433518317, "k5": 7.193748069850152, "d5": 9.174759302752026}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1300.0, "high": 1540.0, "low": 1175.0, "close": 1450.0, "volume": 13207500, "sessions": 5, "raw_k": 17.350157728706623, "k": 9.660956541896377, "d": 8.537539119453971, "k5": 9.487309027356183, "d5": 8.954574049399731}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1670.0, "high": 2260.0, "low": 1670.0, "close": 2080.0, "volume": 54375100, "sessions": 4, "raw_k": 57.09779179810725, "k": 25.732121301045073, "d": 14.077360327385335, "k5": 18.99299178889151, "d5": 10.519416895403946}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2100.0, "high": 2320.0, "low": 1870.0, "close": 1945.0, "volume": 14068700, "sessions": 5, "raw_k": 60.3921568627451, "k": 44.94670212985299, "d": 26.779926657598143, "k5": 29.2945636573083, "d5": 14.714692410343503}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1945.0, "high": 2150.0, "low": 1720.0, "close": 2000.0, "volume": 7918000, "sessions": 5, "raw_k": 72.0524017467249, "k": 63.18078346919242, "d": 44.61986896669683, "k5": 41.92818450252104, "d5": 21.379359409185437}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2000.0, "high": 2470.0, "low": 1970.0, "close": 2310.0, "volume": 20413100, "sessions": 5, "raw_k": 87.64478764478764, "k": 73.36311541808588, "d": 60.496867005710435, "k5": 58.9074591562143, "d5": 31.722101626458265}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2340.0, "high": 2510.0, "low": 2090.0, "close": 2090.0, "volume": 47588200, "sessions": 5, "raw_k": 68.53932584269663, "k": 76.07883841140305, "d": 70.87424576622712, "k5": 69.1452927790123, "d5": 43.653698376789485}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2100.0, "high": 2150.0, "low": 1950.0, "close": 1960.0, "volume": 26298200, "sessions": 5, "raw_k": 58.80149812734082, "k": 71.66187053827502, "d": 73.70127478925465, "k5": 69.48603404485901, "d5": 53.75230682798299}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1960.0, "high": 2090.0, "low": 1900.0, "close": 2060.0, "volume": 11145900, "sessions": 5, "raw_k": 66.29213483146067, "k": 64.54431960049938, "d": 70.76167618339248, "k5": 70.66602963860213, "d5": 62.02660002424176}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2060.0, "high": 2060.0, "low": 1935.0, "close": 1965.0, "volume": 6882000, "sessions": 5, "raw_k": 59.176029962546814, "k": 61.42322097378277, "d": 65.87647037085239, "k5": 68.09075528176652, "d5": 67.25911418009085}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1970.0, "high": 1990.0, "low": 1800.0, "close": 1895.0, "volume": 7393100, "sessions": 5, "raw_k": 53.93258426966292, "k": 59.80024968789013, "d": 61.92259675405742, "k5": 61.34831460674157, "d5": 67.7472852701963}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1900.0, "high": 1990.0, "low": 1880.0, "close": 1910.0, "volume": 7417700, "sessions": 4, "raw_k": 28.571428571428573, "k": 47.2266809345461, "d": 56.150050532073, "k5": 53.354735152487955, "d5": 64.58917374489144}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1910.0, "high": 1945.0, "low": 1800.0, "close": 1840.0, "volume": 5931100, "sessions": 4, "raw_k": 15.189873417721518, "k": 32.56462875293767, "d": 46.5305197917913, "k5": 44.632410210564096, "d5": 59.61844897803245}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1840.0, "high": 1965.0, "low": 1785.0, "close": 1940.0, "volume": 17388800, "sessions": 5, "raw_k": 27.848101265822784, "k": 23.869801084990957, "d": 34.55370359082491, "k5": 36.94360349743652, "d5": 52.87396374979933}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1955.0, "high": 1965.0, "low": 1745.0, "close": 1760.0, "volume": 13501200, "sessions": 5, "raw_k": 1.9607843137254901, "k": 14.999586332423263, "d": 23.811338723450632, "k5": 25.500554367672258, "d5": 44.35592356698048}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1775.0, "high": 1810.0, "low": 1615.0, "close": 1685.0, "volume": 10788800, "sessions": 5, "raw_k": 7.82122905027933, "k": 12.543371543275867, "d": 17.137586320230028, "k5": 16.27828332379554, "d5": 35.341917310391274}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1680.0, "high": 1710.0, "low": 1570.0, "close": 1600.0, "volume": 5154700, "sessions": 5, "raw_k": 5.172413793103448, "k": 4.984809052369423, "d": 10.842588976022851, "k5": 11.598480368130513, "d5": 26.99066635351979}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1600.0, "high": 1660.0, "low": 1475.0, "close": 1525.0, "volume": 7054600, "sessions": 5, "raw_k": 8.130081300813009, "k": 7.041241381398596, "d": 8.189807325681295, "k5": 10.186521944748812, "d5": 20.10148870035673}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1550.0, "high": 1620.0, "low": 1490.0, "close": 1500.0, "volume": 4324800, "sessions": 5, "raw_k": 4.273504273504273, "k": 5.858666455806911, "d": 5.9615722965249764, "k5": 5.47160254628511, "d5": 13.807088510126448}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1500.0, "high": 1515.0, "low": 1095.0, "close": 1095.0, "volume": 5707300, "sessions": 5, "raw_k": 0.0, "k": 4.134528524772428, "d": 5.678145453992645, "k5": 5.079445683540012, "d5": 9.722866773299998}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1020.0, "high": 1200.0, "low": 950.0, "close": 1190.0, "volume": 6999000, "sessions": 5, "raw_k": 23.076923076923077, "k": 9.116809116809117, "d": 6.370001365796152, "k5": 8.130584488868761, "d5": 8.093327006314642}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1250.0, "high": 1250.0, "low": 890.0, "close": 895.0, "volume": 4748100, "sessions": 5, "raw_k": 0.46511627906976744, "k": 7.847346451997615, "d": 7.03289469785972, "k5": 7.1891249860620245, "d5": 7.211455929900945}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 895.0, "high": 1035.0, "low": 790.0, "close": 800.0, "volume": 2017400, "sessions": 3, "raw_k": 0.851063829787234, "k": 8.131034395260025, "d": 8.365063321355587, "k5": 5.73332149185687, "d5": 6.320815839322556}], "weekly_count": 104, "k": 8.131034395260025, "d": 8.365063321355587, "price": 800.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:08+07:00", "quote_age_seconds": 606.3615019321442, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 7.847346451997615, "previous_d": 7.03289469785972, "cross_provisional": true, "market_cap_idr": 1237500000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "DAYA", "name": "PT Duta Intidaya Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/DAYA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/DAYA.JK/history/", "fetched_at": "2026-11-04T05:02:14.547002+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/DAYA.json.gz", "sha256": "48054144cb40d4ddf9f000497127a8ead91ae4c676b706f70f82f5d925136b8f", "k5": 46.210135430318914, "d5": 46.22147432358344, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1015.0, "high": 1030.0, "low": 990.0, "close": 1025.0, "volume": 74300, "sessions": 5, "raw_k": 38.613861386138616, "k": 31.63144672676223, "d": 24.508644894340183, "k5": 25.546032215161816, "d5": 19.248222029808787}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1025.0, "high": 1035.0, "low": 1010.0, "close": 1030.0, "volume": 93600, "sessions": 5, "raw_k": 42.5531914893617, "k": 39.59693841724598, "d": 31.986231331929634, "k5": 31.071595886168485, "d5": 21.74867692942683}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1035.0, "high": 1080.0, "low": 1015.0, "close": 1075.0, "volume": 153500, "sessions": 4, "raw_k": 52.12765957446808, "k": 44.43157081665614, "d": 38.55331865355478, "k5": 37.91503824882329, "d5": 26.654827048662316}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1075.0, "high": 1090.0, "low": 1010.0, "close": 1080.0, "volume": 54400, "sessions": 5, "raw_k": 59.523809523809526, "k": 51.401553529213096, "d": 45.14335425437174, "k5": 46.08845687000311, "d5": 32.49484678087189}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1065.0, "high": 1090.0, "low": 1050.0, "close": 1085.0, "volume": 31700, "sessions": 3, "raw_k": 98.07692307692308, "k": 69.90946405840023, "d": 55.24752946808982, "k5": 58.1790890101402, "d5": 39.76004244605938}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1085.0, "high": 1090.0, "low": 995.0, "close": 1075.0, "volume": 115700, "sessions": 5, "raw_k": 92.10526315789474, "k": 83.23533191954245, "d": 68.18211650238526, "k5": 68.87736936449143, "d5": 48.4263098759253}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1075.0, "high": 1080.0, "low": 1060.0, "close": 1075.0, "volume": 1800, "sessions": 3, "raw_k": 92.10526315789474, "k": 94.09581646423753, "d": 82.41353748072673, "k5": 78.78778369819803, "d5": 57.96954743833121}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1060.0, "high": 1090.0, "low": 970.0, "close": 975.0, "volume": 105200, "sessions": 4, "raw_k": 32.35294117647059, "k": 72.18782249742002, "d": 83.17299029373333, "k5": 74.83284001859855, "d5": 65.35310779228627}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1025.0, "high": 1060.0, "low": 900.0, "close": 1045.0, "volume": 52700, "sessions": 5, "raw_k": 76.3157894736842, "k": 66.92466460268318, "d": 77.73610118811358, "k5": 78.19123600857347, "d5": 71.77366362000033}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1050.0, "high": 1090.0, "low": 1015.0, "close": 1070.0, "volume": 62400, "sessions": 4, "raw_k": 89.47368421052632, "k": 66.04747162022703, "d": 68.38665290677675, "k5": 76.47058823529412, "d5": 75.43196346503112}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1065.0, "high": 1090.0, "low": 935.0, "close": 1055.0, "volume": 65600, "sessions": 5, "raw_k": 81.57894736842105, "k": 82.45614035087719, "d": 71.8094255245958, "k5": 74.36532507739938, "d5": 76.52955460761271}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1050.0, "high": 1050.0, "low": 925.0, "close": 975.0, "volume": 84000, "sessions": 5, "raw_k": 39.473684210526315, "k": 70.17543859649123, "d": 72.89301685586516, "k5": 63.83900928792569, "d5": 73.53979972555824}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 975.0, "high": 980.0, "low": 910.0, "close": 950.0, "volume": 36800, "sessions": 5, "raw_k": 26.31578947368421, "k": 49.12280701754386, "d": 67.25146198830409, "k5": 62.63157894736842, "d5": 71.09954751131221}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 950.0, "high": 990.0, "low": 900.0, "close": 980.0, "volume": 49700, "sessions": 5, "raw_k": 42.10526315789474, "k": 35.96491228070175, "d": 51.75438596491228, "k5": 55.789473684210535, "d5": 66.61919504643963}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 980.0, "high": 980.0, "low": 900.0, "close": 975.0, "volume": 19300, "sessions": 5, "raw_k": 39.473684210526315, "k": 35.96491228070175, "d": 40.35087719298246, "k5": 45.78947368421053, "d5": 60.482972136222905}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 975.0, "high": 990.0, "low": 920.0, "close": 990.0, "volume": 40700, "sessions": 5, "raw_k": 47.36842105263158, "k": 42.98245614035088, "d": 38.30409356725146, "k5": 38.94736842105263, "d5": 53.39938080495356}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1005.0, "high": 1005.0, "low": 935.0, "close": 980.0, "volume": 27000, "sessions": 5, "raw_k": 42.10526315789474, "k": 42.98245614035088, "d": 40.64327485380117, "k5": 39.473684210526315, "d5": 48.526315789473685}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1010.0, "high": 1025.0, "low": 965.0, "close": 1010.0, "volume": 59500, "sessions": 5, "raw_k": 57.89473684210526, "k": 49.12280701754386, "d": 45.02923976608187, "k5": 45.78947368421053, "d5": 45.1578947368421}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1010.0, "high": 1020.0, "low": 925.0, "close": 1010.0, "volume": 36900, "sessions": 4, "raw_k": 57.89473684210526, "k": 52.63157894736842, "d": 48.24561403508772, "k5": 48.94736842105263, "d5": 43.78947368421053}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1010.0, "high": 1315.0, "low": 980.0, "close": 1125.0, "volume": 169600, "sessions": 4, "raw_k": 54.21686746987952, "k": 56.668780384696674, "d": 52.80772211653632, "k5": 51.89600507292327, "d5": 45.01077996195308}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1125.0, "high": 1300.0, "low": 1035.0, "close": 1115.0, "volume": 356600, "sessions": 5, "raw_k": 51.80722891566265, "k": 54.63961107588248, "d": 54.64665680264918, "k5": 52.78376664552949, "d5": 47.778059606848444}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1090.0, "high": 1135.0, "low": 1045.0, "close": 1085.0, "volume": 35100, "sessions": 5, "raw_k": 44.57831325301205, "k": 50.200803212851405, "d": 53.83639822447685, "k5": 53.278376664552944, "d5": 50.538998097653774}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1100.0, "high": 1100.0, "low": 990.0, "close": 1075.0, "volume": 30300, "sessions": 5, "raw_k": 42.16867469879518, "k": 46.18473895582329, "d": 50.34171774818572, "k5": 50.13316423589093, "d5": 51.407736207989856}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1070.0, "high": 1215.0, "low": 1065.0, "close": 1100.0, "volume": 47000, "sessions": 5, "raw_k": 48.19277108433735, "k": 44.97991967871486, "d": 47.121820615796516, "k5": 48.192771084337345, "d5": 51.2568167406468}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1100.0, "high": 1200.0, "low": 1045.0, "close": 1100.0, "volume": 122400, "sessions": 5, "raw_k": 45.56962025316456, "k": 45.31035534543236, "d": 45.49167132665684, "k5": 46.46332164099435, "d5": 50.17028005426101}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1100.0, "high": 1415.0, "low": 1050.0, "close": 1125.0, "volume": 606200, "sessions": 5, "raw_k": 40.816326530612244, "k": 44.85957262270472, "d": 45.04994921561731, "k5": 44.265141163984275, "d5": 48.46655495795197}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1100.0, "high": 1470.0, "low": 1080.0, "close": 1215.0, "volume": 624900, "sessions": 5, "raw_k": 53.211009174311926, "k": 46.53231865269624, "d": 45.56741554027777, "k5": 45.99168034824425, "d5": 47.00921569469023}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1210.0, "high": 1390.0, "low": 1130.0, "close": 1200.0, "volume": 435200, "sessions": 5, "raw_k": 50.45871559633027, "k": 48.16201710041815, "d": 46.517969458606366, "k5": 47.64968852775127, "d5": 46.5125205530623}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1200.0, "high": 1240.0, "low": 1125.0, "close": 1200.0, "volume": 136200, "sessions": 5, "raw_k": 44.89795918367347, "k": 49.522561318105225, "d": 48.07229902373987, "k5": 46.990726147618496, "d5": 46.27211156571853}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1195.0, "high": 1300.0, "low": 1170.0, "close": 1190.0, "volume": 103200, "sessions": 3, "raw_k": 41.666666666666664, "k": 45.67444714889013, "d": 47.7863418558045, "k5": 46.210135430318914, "d5": 46.22147432358344}], "weekly_count": 104, "k": 45.67444714889013, "d": 47.7863418558045, "price": 1190.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:35+07:00", "quote_age_seconds": 639.550705909729, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 49.522561318105225, "previous_d": 48.07229902373987, "cross_provisional": true, "market_cap_idr": 2928862014160, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "DCII", "name": "PT DCI Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/DCII.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/DCII.JK/history/", "fetched_at": "2026-11-04T05:02:14.848978+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/DCII.json.gz", "sha256": "886e1c72a040f4383511ec4f230a8ceb4ae3962718f4f49397c6091a7f9c9fb5", "k5": 24.684727557138014, "d5": 48.88494131254877, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 201825.0, "high": 201825.0, "low": 186000.0, "close": 199300.0, "volume": 3400, "sessions": 5, "raw_k": 32.839506172839506, "k": 36.98331797801118, "d": 42.5579546042479, "k5": 42.7740022755573, "d5": 45.395395863262976}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 199200.0, "high": 199200.0, "low": 199000.0, "close": 199000.0, "volume": 2900, "sessions": 5, "raw_k": 33.46203346203346, "k": 32.16717987829099, "d": 36.52140287423967, "k5": 37.5085343868247, "d5": 43.028490787363026}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 198925.0, "high": 198950.0, "low": 185300.0, "close": 198250.0, "volume": 2300, "sessions": 4, "raw_k": 37.34679163662581, "k": 34.54944375716626, "d": 34.56664720448948, "k5": 36.35175580653856, "d5": 40.94796557684654}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 198250.0, "high": 210900.0, "low": 198000.0, "close": 209000.0, "volume": 9700, "sessions": 5, "raw_k": 68.34895457822638, "k": 46.38592655896188, "d": 37.700850064806374, "k5": 40.43945716994503, "d5": 40.021896061896925}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 209000.0, "high": 209000.0, "low": 199000.0, "close": 203000.0, "volume": 2400, "sessions": 3, "raw_k": 51.04542177361211, "k": 52.247055996154764, "d": 44.3941421040943, "k5": 44.60854152466745, "d5": 40.33645823270661}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 199000.0, "high": 199000.0, "low": 182000.0, "close": 193000.0, "volume": 5700, "sessions": 5, "raw_k": 33.460076045627375, "k": 50.95148413248862, "d": 49.861488895868426, "k5": 44.73265549922503, "d5": 40.728188877440154}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 193000.0, "high": 200000.0, "low": 193000.0, "close": 195000.0, "volume": 2000, "sessions": 3, "raw_k": 44.982698961937714, "k": 43.1627322603924, "d": 48.78709079634526, "k5": 47.03678859920588, "d5": 42.633839719916395}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 195000.0, "high": 195000.0, "low": 180100.0, "close": 180250.0, "volume": 3200, "sessions": 4, "raw_k": 0.487012987012987, "k": 26.309929331526025, "d": 40.141381908135685, "k5": 39.664832869283316, "d5": 43.29645513246534}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 180250.0, "high": 190000.0, "low": 170000.0, "close": 188800.0, "volume": 10700, "sessions": 5, "raw_k": 45.965770171149146, "k": 30.478494040033283, "d": 33.31705187731723, "k5": 35.18819598786787, "d5": 42.24620289604991}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 188800.0, "high": 191800.0, "low": 188800.0, "close": 189000.0, "volume": 2600, "sessions": 4, "raw_k": 46.45476772616137, "k": 30.96918362810783, "d": 29.252535666555712, "k5": 34.27006517837772, "d5": 40.17850762679196}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 189000.0, "high": 189500.0, "low": 182000.0, "close": 182000.0, "volume": 3700, "sessions": 5, "raw_k": 29.339853300733495, "k": 40.58679706601467, "d": 34.011491578051924, "k5": 33.446020629398944, "d5": 37.92118065282675}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 182000.0, "high": 189900.0, "low": 180500.0, "close": 189775.0, "volume": 1500, "sessions": 5, "raw_k": 48.349633251833744, "k": 41.381418092909534, "d": 37.645799595677346, "k5": 34.11940748737815, "d5": 35.3377044304612}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 189850.0, "high": 199000.0, "low": 189850.0, "close": 198850.0, "volume": 4000, "sessions": 5, "raw_k": 70.53789731051344, "k": 49.40912795436023, "d": 43.79244770442815, "k5": 48.12958435207824, "d5": 37.030654727020185}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 198750.0, "high": 199000.0, "low": 175500.0, "close": 190050.0, "volume": 3000, "sessions": 5, "raw_k": 51.41025641025641, "k": 56.76592899086787, "d": 49.18549167937922, "k5": 49.21848159989969, "d5": 39.83671184942655}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 190775.0, "high": 195000.0, "low": 182025.0, "close": 186750.0, "volume": 4900, "sessions": 5, "raw_k": 55.833333333333336, "k": 59.26049568470106, "d": 55.145184209976385, "k5": 51.09419472133409, "d5": 43.20153775801782}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 191400.0, "high": 191400.0, "low": 191350.0, "close": 191350.0, "volume": 2000, "sessions": 5, "raw_k": 71.16666666666667, "k": 59.47008547008547, "d": 58.49883671521814, "k5": 59.45955739452072, "d5": 48.40424511104218}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 182500.0, "high": 205550.0, "low": 182300.0, "close": 205550.0, "volume": 9500, "sessions": 5, "raw_k": 100.0, "k": 75.66666666666667, "d": 64.79908260715108, "k5": 69.78963074415398, "d5": 55.53828976239735}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 205550.0, "high": 207500.0, "low": 195025.0, "close": 206000.0, "volume": 3300, "sessions": 5, "raw_k": 96.0, "k": 89.05555555555556, "d": 74.73076923076924, "k5": 74.88205128205128, "d5": 60.88878314839195}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 205500.0, "high": 205500.0, "low": 203575.0, "close": 203700.0, "volume": 1600, "sessions": 4, "raw_k": 88.125, "k": 94.70833333333333, "d": 86.47685185185185, "k5": 82.225, "d5": 67.49008682841202}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 203700.0, "high": 203700.0, "low": 203250.0, "close": 203250.0, "volume": 1400, "sessions": 4, "raw_k": 86.71875, "k": 90.28125, "d": 91.34837962962963, "k5": 88.40208333333334, "d5": 74.95166455081186}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 200100.0, "high": 201250.0, "low": 185050.0, "close": 201200.0, "volume": 4600, "sessions": 5, "raw_k": 80.3125, "k": 85.05208333333333, "d": 90.01388888888887, "k5": 90.23125, "d5": 81.10600307190772}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 201200.0, "high": 202275.0, "low": 200925.0, "close": 201100.0, "volume": 3700, "sessions": 5, "raw_k": 80.0, "k": 82.34375, "d": 85.8923611111111, "k5": 86.23125, "d5": 84.39432692307693}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 199325.0, "high": 202000.0, "low": 192250.0, "close": 201950.0, "volume": 2700, "sessions": 5, "raw_k": 82.65625, "k": 80.98958333333333, "d": 82.79513888888889, "k5": 83.5625, "d5": 86.13041666666666}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 202000.0, "high": 202000.0, "low": 198000.0, "close": 198000.0, "volume": 1900, "sessions": 5, "raw_k": 62.70853778213935, "k": 75.12159592737979, "d": 79.48497642023771, "k5": 78.47920755642787, "d5": 85.38125817795223}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 198000.0, "high": 201250.0, "low": 193200.0, "close": 200900.0, "volume": 2700, "sessions": 5, "raw_k": 73.80952380952381, "k": 73.05810386388772, "d": 76.38976104153362, "k5": 75.89736231833264, "d5": 82.8803139749521}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 200800.0, "high": 200800.0, "low": 194500.0, "close": 199475.0, "volume": 1700, "sessions": 5, "raw_k": 68.1547619047619, "k": 68.22427449880836, "d": 72.13465809669195, "k5": 73.465814699285, "d5": 79.5272269148091}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 199475.0, "high": 199475.0, "low": 179975.0, "close": 188175.0, "volume": 5300, "sessions": 5, "raw_k": 29.791099000908265, "k": 57.251794905064656, "d": 66.17805775592025, "k5": 63.424034499466664, "d5": 74.96578381470243}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 188175.0, "high": 188200.0, "low": 180800.0, "close": 181000.0, "volume": 6700, "sessions": 5, "raw_k": 4.015670910871695, "k": 33.98717727218062, "d": 53.15441555868455, "k5": 47.695918681641004, "d5": 67.79246755103063}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 180000.0, "high": 180000.0, "low": 174975.0, "close": 174975.0, "volume": 2100, "sessions": 5, "raw_k": 0.0, "k": 11.268923303926654, "d": 34.16929849372398, "k5": 35.15421112521314, "d5": 59.127468264787694}, {"week_end": "2026-11-06", "date": "2026-11-03", "is_closed": false, "open": 174950.0, "high": 174950.0, "low": 165000.0, "close": 173000.0, "volume": 1200, "sessions": 2, "raw_k": 21.462105969148222, "k": 8.492592293339973, "d": 17.916230956482412, "k5": 24.684727557138014, "d5": 48.88494131254877}], "weekly_count": 104, "k": 8.492592293339973, "d": 17.916230956482412, "price": 173000.0, "candle_date": "2026-11-03", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": ["2026-11-04"], "daily_count": 474, "currency": "IDR", "price_basis": "DAILY_CLOSE", "price_asof_date": "2026-11-03", "provider_market_time": null, "quote_age_seconds": null, "price_note": "Menggunakan close OHLC lengkap terbaru (2026-11-03).", "quote_fallback_reason": "Tanggal harga terakhir dan OHLC terakhir berbeda; perlu OHLC sesi terbaru", "splits": {}, "cross_status": "NONE", "previous_k": 11.268923303926654, "previous_d": 34.16929849372398, "cross_provisional": true, "market_cap_idr": 412388074218750, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "DEAL", "name": "DEWATA FREIGHTINTERNATIONAL Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "DEFI", "name": "PT Danasupra Erapacific Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 49483199707, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "DEPO", "name": "PT Caturkarda Depo Bangunan Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/DEPO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/DEPO.JK/history/", "fetched_at": "2026-11-04T05:02:15.160282+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/DEPO.json.gz", "sha256": "d9827443254d45106d63d14ec0af52aaaa8702c25c07ac9b76a5bc24dfed29dd", "k5": 18.834254843202636, "d5": 18.541131748050322, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 214.0, "high": 322.0, "low": 210.0, "close": 262.0, "volume": 32043100, "sessions": 5, "raw_k": 50.0, "k": 29.145812479145814, "d": 22.212270750282446, "k5": 25.467572835993888, "d5": 23.024541835068153}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 258.0, "high": 362.0, "low": 232.0, "close": 302.0, "volume": 28514600, "sessions": 5, "raw_k": 62.5, "k": 43.67283950617284, "d": 30.2344010677344, "k5": 33.230730730730734, "d5": 23.41655264286843}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 326.0, "high": 334.0, "low": 256.0, "close": 258.0, "volume": 4490600, "sessions": 4, "raw_k": 35.0, "k": 49.166666666666664, "d": 40.661772883995106, "k5": 36.987487487487485, "d5": 26.111266153371417}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 258.0, "high": 320.0, "low": 254.0, "close": 286.0, "volume": 12774800, "sessions": 5, "raw_k": 52.5, "k": 50.0, "d": 47.61316872427983, "k5": 43.70370370370371, "d5": 31.39246615036089}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 288.0, "high": 320.0, "low": 270.0, "close": 270.0, "volume": 1234700, "sessions": 3, "raw_k": 42.5, "k": 43.333333333333336, "d": 47.5, "k5": 48.5, "d5": 37.577898951583165}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 270.0, "high": 300.0, "low": 242.0, "close": 264.0, "volume": 2121700, "sessions": 5, "raw_k": 38.75, "k": 44.583333333333336, "d": 45.97222222222223, "k5": 46.25, "d5": 41.734384384384384}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 262.0, "high": 276.0, "low": 242.0, "close": 250.0, "volume": 1527200, "sessions": 3, "raw_k": 29.11392405063291, "k": 36.7879746835443, "d": 41.56821378340366, "k5": 39.57278481012658, "d5": 43.00279520026355}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 254.0, "high": 266.0, "low": 212.0, "close": 240.0, "volume": 366700, "sessions": 4, "raw_k": 22.78481012658228, "k": 30.216244725738395, "d": 37.195850914205344, "k5": 37.12974683544304, "d5": 43.03124706985467}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 240.0, "high": 250.0, "low": 218.0, "close": 238.0, "volume": 393100, "sessions": 5, "raw_k": 21.518987341772153, "k": 24.47257383966245, "d": 30.49226441631505, "k5": 30.93354430379747, "d5": 40.47721518987342}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 248.0, "high": 250.0, "low": 224.0, "close": 244.0, "volume": 405300, "sessions": 4, "raw_k": 22.36842105263158, "k": 22.22407284032867, "d": 25.637630468576504, "k5": 26.907228514323783, "d5": 36.158660892738176}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 248.0, "high": 248.0, "low": 230.0, "close": 238.0, "volume": 92500, "sessions": 5, "raw_k": 17.333333333333332, "k": 20.406913909245688, "d": 22.367853529745602, "k5": 22.623895180990452, "d5": 31.433439928936263}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 242.0, "high": 286.0, "low": 212.0, "close": 286.0, "volume": 11139200, "sessions": 5, "raw_k": 60.65573770491803, "k": 33.45249736362765, "d": 25.361161371067336, "k5": 28.93225791184748, "d5": 29.305334549280445}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 290.0, "high": 356.0, "low": 240.0, "close": 250.0, "volume": 14657500, "sessions": 5, "raw_k": 26.38888888888889, "k": 34.79265330904675, "d": 29.55068819397336, "k5": 29.653073664308796, "d5": 27.809999915053595}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 250.0, "high": 270.0, "low": 236.0, "close": 246.0, "volume": 2400100, "sessions": 5, "raw_k": 23.61111111111111, "k": 36.885245901639344, "d": 35.04346552477125, "k5": 30.07149841817659, "d5": 27.63759073792942}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 244.0, "high": 252.0, "low": 230.0, "close": 238.0, "volume": 4932900, "sessions": 5, "raw_k": 18.055555555555557, "k": 22.685185185185187, "d": 31.45436146529043, "k5": 29.208925318761384, "d5": 28.09793009881694}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 238.0, "high": 274.0, "low": 234.0, "close": 242.0, "volume": 10442600, "sessions": 5, "raw_k": 20.833333333333332, "k": 20.833333333333332, "d": 26.80125480671929, "k5": 29.908925318761383, "d5": 29.554936126371125}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 246.0, "high": 248.0, "low": 236.0, "close": 240.0, "volume": 1998600, "sessions": 5, "raw_k": 19.444444444444443, "k": 19.444444444444443, "d": 20.987654320987655, "k5": 21.666666666666664, "d5": 28.101817877334963}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 244.0, "high": 260.0, "low": 238.0, "close": 240.0, "volume": 5370500, "sessions": 5, "raw_k": 19.444444444444443, "k": 19.907407407407405, "d": 20.061728395061724, "k5": 20.27777777777778, "d5": 26.22675870002876}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 242.0, "high": 276.0, "low": 242.0, "close": 254.0, "volume": 7029700, "sessions": 4, "raw_k": 29.166666666666668, "k": 22.685185185185187, "d": 20.679012345679013, "k5": 21.38888888888889, "d5": 24.49023679417122}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 256.0, "high": 258.0, "low": 244.0, "close": 248.0, "volume": 1062400, "sessions": 4, "raw_k": 25.0, "k": 24.537037037037038, "d": 22.376543209876544, "k5": 22.77777777777778, "d5": 23.204007285974498}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 248.0, "high": 258.0, "low": 246.0, "close": 254.0, "volume": 1123300, "sessions": 5, "raw_k": 29.166666666666668, "k": 27.777777777777782, "d": 25.0, "k5": 24.444444444444446, "d5": 22.11111111111111}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 260.0, "high": 276.0, "low": 234.0, "close": 240.0, "volume": 2244200, "sessions": 5, "raw_k": 7.936507936507937, "k": 20.701058201058203, "d": 24.338624338624342, "k5": 22.142857142857146, "d5": 22.20634920634921}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 242.0, "high": 254.0, "low": 230.0, "close": 244.0, "volume": 1259700, "sessions": 5, "raw_k": 30.434782608695652, "k": 22.512652403956753, "d": 23.663829460930913, "k5": 24.340924775707386, "d5": 23.01897860593513}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 244.0, "high": 248.0, "low": 220.0, "close": 222.0, "volume": 2169900, "sessions": 5, "raw_k": 3.5714285714285716, "k": 13.98090637221072, "d": 19.06487232574189, "k5": 19.221877156659765, "d5": 22.585576259489304}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 222.0, "high": 232.0, "low": 218.0, "close": 228.0, "volume": 2119300, "sessions": 5, "raw_k": 17.24137931034483, "k": 17.082530163489682, "d": 17.858696313219053, "k5": 17.670153018728733, "d5": 21.564051307679495}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 228.0, "high": 242.0, "low": 222.0, "close": 234.0, "volume": 756400, "sessions": 5, "raw_k": 27.586206896551722, "k": 16.133004926108374, "d": 15.732147153936259, "k5": 17.354061064705743, "d5": 20.145974631731754}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 232.0, "high": 238.0, "low": 200.0, "close": 214.0, "volume": 385200, "sessions": 5, "raw_k": 18.42105263157895, "k": 21.082879612825167, "d": 18.099471567474406, "k5": 19.450970003719945, "d5": 19.607597203904312}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 220.0, "high": 238.0, "low": 202.0, "close": 216.0, "volume": 661800, "sessions": 5, "raw_k": 21.05263157894737, "k": 22.35329703569268, "d": 19.85639385820874, "k5": 17.57453979777029, "d5": 18.254320208316894}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 216.0, "high": 228.0, "low": 202.0, "close": 210.0, "volume": 577800, "sessions": 5, "raw_k": 13.157894736842104, "k": 17.54385964912281, "d": 20.326678765880217, "k5": 19.491833030852995, "d5": 18.30831138315554}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 202.0, "high": 220.0, "low": 190.0, "close": 202.0, "volume": 6508500, "sessions": 3, "raw_k": 13.953488372093023, "k": 16.0546715626275, "d": 18.65060941581433, "k5": 18.834254843202636, "d5": 18.541131748050322}], "weekly_count": 104, "k": 16.0546715626275, "d": 18.65060941581433, "price": 202.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:37:10+07:00", "quote_age_seconds": 1505.1640350818634, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 17.54385964912281, "previous_d": 20.326678765880217, "cross_provisional": true, "market_cap_idr": 1412320000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "DEWA", "name": "PT Darma Henwa Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/DEWA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/DEWA.JK/history/", "fetched_at": "2026-11-04T05:02:15.451243+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/DEWA.json.gz", "sha256": "faa0549839bb4084bda2ac311da6d46d24302655467281937a192c8f6693df2c", "k5": 8.638495194644928, "d5": 13.468203094400673, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 500.0, "high": 595.0, "low": 500.0, "close": 550.0, "volume": 3766218600, "sessions": 5, "raw_k": 62.897526501766784, "k": 47.004589578002516, "d": 31.841307092245344, "k5": 32.66347033058335, "d5": 19.135766989190603}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 555.0, "high": 575.0, "low": 484.0, "close": 486.0, "volume": 2595326800, "sessions": 5, "raw_k": 40.28268551236749, "k": 51.23674911660777, "d": 43.376913484952276, "k5": 39.769683458974775, "d5": 23.51606722005674}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 494.0, "high": 510.0, "low": 468.0, "close": 496.0, "volume": 1784146500, "sessions": 4, "raw_k": 46.26865671641791, "k": 49.81628957685073, "d": 49.352542757153664, "k5": 45.51302219255859, "d5": 30.192419041291082}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 500.0, "high": 535.0, "low": 472.0, "close": 474.0, "volume": 2167438300, "sessions": 5, "raw_k": 45.73991031390135, "k": 44.097084180895585, "d": 48.38337429145136, "k5": 49.14376287602852, "d5": 37.56673954056164}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 476.0, "high": 505.0, "low": 456.0, "close": 484.0, "volume": 1124533400, "sessions": 3, "raw_k": 50.224215246636774, "k": 47.410927425652005, "d": 47.108100394466106, "k5": 49.08259885821806, "d5": 43.23450754327266}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 480.0, "high": 482.0, "low": 320.0, "close": 378.0, "volume": 6113415300, "sessions": 5, "raw_k": 21.09090909090909, "k": 39.018344883815736, "d": 43.50878549678777, "k5": 40.72127537604652, "d5": 44.846068552365296}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 380.0, "high": 384.0, "low": 328.0, "close": 334.0, "volume": 1655848200, "sessions": 3, "raw_k": 5.090909090909091, "k": 25.468677809484987, "d": 37.299316706317576, "k5": 33.68292009175484, "d5": 43.628715878921305}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 338.0, "high": 352.0, "low": 250.0, "close": 262.0, "volume": 3106669200, "sessions": 4, "raw_k": 3.4782608695652173, "k": 9.886693017127799, "d": 24.79123857014284, "k5": 25.1248409223843, "d5": 39.55107962488645}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 254.0, "high": 334.0, "low": 234.0, "close": 330.0, "volume": 4871238700, "sessions": 5, "raw_k": 26.592797783933516, "k": 11.720655914802608, "d": 15.69200891380513, "k5": 21.29541841639074, "d5": 33.98141073295889}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 348.0, "high": 406.0, "low": 340.0, "close": 368.0, "volume": 4788311800, "sessions": 4, "raw_k": 37.119113573407205, "k": 22.396724075635316, "d": 14.668024335855241, "k5": 18.674398081744823, "d5": 27.899770577664242}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 368.0, "high": 370.0, "low": 296.0, "close": 306.0, "volume": 3062514500, "sessions": 5, "raw_k": 21.114369501466275, "k": 28.275426952935664, "d": 20.797602314457862, "k5": 18.679090163856262, "d5": 23.491333535226193}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 306.0, "high": 322.0, "low": 274.0, "close": 314.0, "volume": 2760988800, "sessions": 5, "raw_k": 26.578073089700997, "k": 28.270518721524827, "d": 26.314223250031933, "k5": 22.97652296361464, "d5": 21.350054109598155}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 318.0, "high": 348.0, "low": 296.0, "close": 338.0, "volume": 2810203600, "sessions": 5, "raw_k": 34.5514950166113, "k": 27.414645869259527, "d": 27.986863847906672, "k5": 29.191169793023857, "d5": 22.163319883726064}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 334.0, "high": 378.0, "low": 326.0, "close": 364.0, "volume": 3363054900, "sessions": 5, "raw_k": 47.97047970479705, "k": 36.36668260370312, "d": 30.683949064829154, "k5": 33.46670617719657, "d5": 24.59757743588723}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 368.0, "high": 486.0, "low": 364.0, "close": 442.0, "volume": 7456581000, "sessions": 5, "raw_k": 82.53968253968254, "k": 55.02055242036363, "d": 39.60062696444209, "k5": 42.55081997045163, "d5": 29.372861813628596}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 440.0, "high": 478.0, "low": 430.0, "close": 460.0, "volume": 4169661500, "sessions": 5, "raw_k": 89.68253968253968, "k": 73.39756730900642, "d": 54.92826744435772, "k5": 56.26445400666631, "d5": 36.889934582190605}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 476.0, "high": 492.0, "low": 454.0, "close": 478.0, "volume": 3156985500, "sessions": 5, "raw_k": 94.57364341085271, "k": 88.93195521102497, "d": 72.45002498013167, "k5": 69.86356807089666, "d5": 46.26734360364701}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 486.0, "high": 496.0, "low": 440.0, "close": 450.0, "volume": 3350048300, "sessions": 5, "raw_k": 82.44274809160305, "k": 88.89964372833181, "d": 83.74305541612107, "k5": 79.44181868589502, "d5": 56.31747338222124}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 456.0, "high": 468.0, "low": 438.0, "close": 458.0, "volume": 1841473900, "sessions": 4, "raw_k": 82.88288288288288, "k": 86.63309146177954, "d": 88.15489680037876, "k5": 86.42429932151217, "d5": 66.90899201108435}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 460.0, "high": 466.0, "low": 414.0, "close": 440.0, "volume": 1528495100, "sessions": 4, "raw_k": 74.77477477477477, "k": 80.0334685830869, "d": 85.18873459106608, "k5": 84.87131776853062, "d5": 75.37309157070015}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 440.0, "high": 466.0, "low": 436.0, "close": 444.0, "volume": 1788791000, "sessions": 5, "raw_k": 76.57657657657657, "k": 78.07807807807808, "d": 81.58154604098151, "k5": 82.250125147338, "d5": 80.57022579883449}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 444.0, "high": 458.0, "low": 412.0, "close": 418.0, "volume": 2088592400, "sessions": 5, "raw_k": 61.0, "k": 70.78378378378379, "d": 76.29844348164958, "k5": 75.53539646516745, "d5": 81.70459147768865}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 420.0, "high": 420.0, "low": 366.0, "close": 370.0, "volume": 3361023300, "sessions": 5, "raw_k": 25.88235294117647, "k": 54.486309839251014, "d": 67.78272390037095, "k5": 64.22331743508214, "d5": 78.66089122752608}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 370.0, "high": 380.0, "low": 344.0, "close": 356.0, "volume": 2220985400, "sessions": 5, "raw_k": 7.894736842105263, "k": 31.59236326109391, "d": 52.2874856280429, "k5": 49.225688226926614, "d5": 71.22116900860897}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 354.0, "high": 364.0, "low": 326.0, "close": 338.0, "volume": 2128145200, "sessions": 5, "raw_k": 7.0588235294117645, "k": 13.611971104231166, "d": 33.2302147348587, "k5": 35.68249797785401, "d5": 61.38340505047364}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 340.0, "high": 372.0, "low": 334.0, "close": 366.0, "volume": 2060902100, "sessions": 5, "raw_k": 23.529411764705884, "k": 12.827657378740971, "d": 19.343997248022017, "k5": 25.073065015479877, "d5": 49.94799302410202}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 368.0, "high": 372.0, "low": 260.0, "close": 260.0, "volume": 2162856800, "sessions": 5, "raw_k": 0.0, "k": 10.19607843137255, "d": 12.211902304781562, "k5": 12.873065015479876, "d5": 37.4155267341645}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 242.0, "high": 276.0, "low": 226.0, "close": 268.0, "volume": 3803669800, "sessions": 5, "raw_k": 17.355371900826448, "k": 13.628261221844111, "d": 12.217332343985879, "k5": 11.167668807409871, "d5": 26.804397008630048}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 270.0, "high": 278.0, "low": 214.0, "close": 214.0, "volume": 3070312700, "sessions": 5, "raw_k": 0.0, "k": 5.785123966942149, "d": 9.869821206719603, "k5": 9.588721438988818, "d5": 18.877003651042493}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 214.0, "high": 244.0, "low": 206.0, "close": 212.0, "volume": 1911876600, "sessions": 3, "raw_k": 2.3076923076923075, "k": 6.554354736172918, "d": 8.655913308319727, "k5": 8.638495194644928, "d5": 13.468203094400673}], "weekly_count": 104, "k": 6.554354736172918, "d": 8.655913308319727, "price": 212.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:01+07:00", "quote_age_seconds": 614.4547419548035, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 5.785123966942149, "previous_d": 9.869821206719603, "cross_provisional": true, "market_cap_idr": 14166030832576, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "DEWI", "name": "PT Dewi Shri Farmindo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 444000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "DFAM", "name": "PT Dafam Property Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 142488967896, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "DGIK", "name": "PT Nusa Konstruksi Enjiniring Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 750955078125, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "DGNS", "name": "PT Diagnos Laboratorium Utama Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 412500000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "DGWG", "name": "PT Delta Giri Wacana Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/DGWG.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/DGWG.JK/history/", "fetched_at": "2026-11-04T05:02:15.751613+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/DGWG.json.gz", "sha256": "8fffdbddf5dc17f5e43d914c40494da181a2bae266e5a25aedccdd8b033f6ba3", "k5": 16.76805994881005, "d5": 36.104364228198044, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 392.0, "high": 412.0, "low": 378.0, "close": 408.0, "volume": 63314700, "sessions": 5, "raw_k": 30.1255230125523, "k": 22.74276667582107, "d": 19.965572266827497, "k5": 21.21322757306021, "d5": 25.349768178220064}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 402.0, "high": 420.0, "low": 378.0, "close": 402.0, "volume": 80987900, "sessions": 5, "raw_k": 27.615062761506277, "k": 27.057182705718272, "d": 23.150227334327752, "k5": 23.338556727678064, "d5": 22.29547180174795}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 404.0, "high": 406.0, "low": 376.0, "close": 388.0, "volume": 39985000, "sessions": 4, "raw_k": 29.885057471264368, "k": 29.20854774844098, "d": 26.33616570999344, "k5": 25.145684052046768, "d5": 21.486770774319467}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 388.0, "high": 390.0, "low": 346.0, "close": 348.0, "volume": 47978300, "sessions": 5, "raw_k": 8.823529411764707, "k": 22.107883214845117, "d": 26.124537889668122, "k5": 23.976027000036776, "d5": 22.32830822065887}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 350.0, "high": 374.0, "low": 346.0, "close": 354.0, "volume": 34532700, "sessions": 3, "raw_k": 21.428571428571427, "k": 20.045719437200166, "d": 23.787383466828754, "k5": 23.575548817131814, "d5": 23.449808833990726}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 356.0, "high": 356.0, "low": 322.0, "close": 334.0, "volume": 55779100, "sessions": 5, "raw_k": 12.244897959183673, "k": 14.165666266506603, "d": 18.773089639517295, "k5": 19.99942380645809, "d5": 23.2070480806703}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 336.0, "high": 344.0, "low": 334.0, "close": 334.0, "volume": 36328000, "sessions": 3, "raw_k": 12.244897959183673, "k": 15.306122448979592, "d": 16.505836050895454, "k5": 16.92539084599357, "d5": 21.924414904333403}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 336.0, "high": 336.0, "low": 290.0, "close": 290.0, "volume": 43382600, "sessions": 4, "raw_k": 0.0, "k": 8.16326530612245, "d": 12.545018007202883, "k5": 10.948379351740694, "d5": 19.084953964272188}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 290.0, "high": 306.0, "low": 252.0, "close": 304.0, "volume": 74542100, "sessions": 5, "raw_k": 30.952380952380953, "k": 14.399092970521542, "d": 12.622826908541194, "k5": 15.374149659863946, "d5": 17.364578496237623}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 304.0, "high": 316.0, "low": 296.0, "close": 302.0, "volume": 50877800, "sessions": 4, "raw_k": 29.761904761904763, "k": 20.238095238095237, "d": 14.26681783824641, "k5": 17.04081632653061, "d5": 16.05763199811738}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 304.0, "high": 304.0, "low": 282.0, "close": 284.0, "volume": 50780700, "sessions": 5, "raw_k": 19.047619047619047, "k": 26.587301587301585, "d": 20.408163265306122, "k5": 18.401360544217688, "d5": 15.7380193456693}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 284.0, "high": 298.0, "low": 278.0, "close": 296.0, "volume": 69990800, "sessions": 5, "raw_k": 28.571428571428573, "k": 25.793650793650794, "d": 24.206349206349206, "k5": 21.666666666666668, "d5": 16.686274509803923}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 298.0, "high": 306.0, "low": 280.0, "close": 282.0, "volume": 51226600, "sessions": 5, "raw_k": 21.73913043478261, "k": 23.119392684610077, "d": 25.166781688520818, "k5": 26.014492753623188, "d5": 19.69949719018042}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 282.0, "high": 284.0, "low": 274.0, "close": 282.0, "volume": 53963200, "sessions": 5, "raw_k": 24.59016393442623, "k": 24.966907646879136, "d": 24.62665037504667, "k5": 24.742049350032243, "d5": 21.573077128214077}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 282.0, "high": 292.0, "low": 278.0, "close": 282.0, "volume": 49380000, "sessions": 5, "raw_k": 28.846153846153847, "k": 25.058482738454227, "d": 24.381594356647813, "k5": 24.55889916688206, "d5": 23.07669369628437}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 282.0, "high": 286.0, "low": 272.0, "close": 284.0, "volume": 50319900, "sessions": 5, "raw_k": 34.78260869565217, "k": 29.406308825410747, "d": 26.477233070248037, "k5": 27.705897096488684, "d5": 24.937601006738568}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 284.0, "high": 314.0, "low": 284.0, "close": 314.0, "volume": 80296900, "sessions": 5, "raw_k": 73.80952380952381, "k": 45.81276211710994, "d": 33.42585122699164, "k5": 36.753516144107735, "d5": 27.954970902226783}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 314.0, "high": 332.0, "low": 310.0, "close": 324.0, "volume": 79417900, "sessions": 5, "raw_k": 90.0, "k": 66.19737750172533, "d": 47.13881614808201, "k5": 50.40569005715121, "d5": 32.833210362932384}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 324.0, "high": 344.0, "low": 316.0, "close": 344.0, "volume": 60966900, "sessions": 4, "raw_k": 100.0, "k": 87.93650793650794, "d": 66.64888251844773, "k5": 65.48765727026597, "d5": 40.98233194697913}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 344.0, "high": 352.0, "low": 328.0, "close": 350.0, "volume": 60279600, "sessions": 4, "raw_k": 97.5, "k": 95.83333333333333, "d": 83.32240625718886, "k5": 79.2184265010352, "d5": 51.91423741380976}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 350.0, "high": 368.0, "low": 340.0, "close": 348.0, "volume": 48806600, "sessions": 5, "raw_k": 79.16666666666667, "k": 92.22222222222223, "d": 91.9973544973545, "k5": 88.0952380952381, "d5": 63.992105613559644}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 348.0, "high": 350.0, "low": 328.0, "close": 336.0, "volume": 54777000, "sessions": 5, "raw_k": 66.66666666666667, "k": 81.11111111111111, "d": 89.72222222222223, "k5": 86.66666666666667, "d5": 73.97473571807143}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 334.0, "high": 336.0, "low": 320.0, "close": 328.0, "volume": 49391500, "sessions": 5, "raw_k": 58.333333333333336, "k": 68.05555555555556, "d": 80.46296296296298, "k5": 80.33333333333334, "d5": 79.96026437330787}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 328.0, "high": 328.0, "low": 316.0, "close": 318.0, "volume": 48809300, "sessions": 5, "raw_k": 47.916666666666664, "k": 57.63888888888889, "d": 68.93518518518519, "k5": 69.91666666666667, "d5": 80.846066252588}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 318.0, "high": 330.0, "low": 310.0, "close": 324.0, "volume": 42474900, "sessions": 5, "raw_k": 54.166666666666664, "k": 53.47222222222222, "d": 59.72222222222223, "k5": 61.25, "d5": 77.25238095238096}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 324.0, "high": 340.0, "low": 308.0, "close": 324.0, "volume": 48837500, "sessions": 5, "raw_k": 47.61904761904762, "k": 49.90079365079365, "d": 53.67063492063492, "k5": 54.94047619047619, "d5": 70.62142857142858}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 324.0, "high": 326.0, "low": 268.0, "close": 290.0, "volume": 50438000, "sessions": 5, "raw_k": 22.0, "k": 41.26190476190476, "d": 48.21164021164021, "k5": 46.00714285714285, "d5": 62.48952380952382}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 280.0, "high": 288.0, "low": 262.0, "close": 270.0, "volume": 40676200, "sessions": 5, "raw_k": 7.547169811320755, "k": 25.72207247678946, "d": 38.961590296495956, "k5": 35.84991015274034, "d5": 53.59283917340521}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 272.0, "high": 274.0, "low": 252.0, "close": 256.0, "volume": 118047400, "sessions": 5, "raw_k": 3.4482758620689653, "k": 10.998481891129906, "d": 25.994153043274707, "k5": 26.9562319918208, "d5": 45.000752238436036}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 256.0, "high": 260.0, "low": 244.0, "close": 248.0, "volume": 17219600, "sessions": 3, "raw_k": 3.225806451612903, "k": 4.740417375000875, "d": 13.820323914306748, "k5": 16.76805994881005, "d5": 36.104364228198044}], "weekly_count": 94, "k": 4.740417375000875, "d": 13.820323914306748, "price": 248.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 430, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:31:37+07:00", "quote_age_seconds": 1838.7553360462189, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 10.998481891129906, "previous_d": 25.994153043274707, "cross_provisional": true, "market_cap_idr": 1494117668945, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "DIGI", "name": "ARKADIA DIGITAL MEDIA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "DILD", "name": "PT Intiland Development Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/DILD.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/DILD.JK/history/", "fetched_at": "2026-11-04T05:02:16.057327+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/DILD.json.gz", "sha256": "04c1794f4bb05a9131502ef46931625c1e9a7e4dc80dc3c0d9be9c5a82987315", "k5": 22.17142857142857, "d5": 20.830193129883533, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 125.0, "high": 133.0, "low": 123.0, "close": 131.0, "volume": 154254000, "sessions": 5, "raw_k": 24.324324324324323, "k": 13.374913374913374, "d": 11.954915728500636, "k5": 13.743380535833367, "d5": 16.9307653081238}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 130.0, "high": 140.0, "low": 128.0, "close": 129.0, "volume": 161368500, "sessions": 5, "raw_k": 24.137931034482758, "k": 18.856787822305062, "d": 14.208903864076277, "k5": 15.929457308767653, "d5": 14.909109600066008}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 129.0, "high": 134.0, "low": 128.0, "close": 130.0, "volume": 78848700, "sessions": 4, "raw_k": 27.586206896551722, "k": 25.349487418452934, "d": 19.193729538557125, "k5": 18.36977561115492, "d5": 14.646925389931246}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 130.0, "high": 131.0, "low": 125.0, "close": 126.0, "volume": 108764800, "sessions": 5, "raw_k": 22.22222222222222, "k": 24.648786717752234, "d": 22.95168731950341, "k5": 21.275758517137824, "d5": 16.167679415564905}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 126.0, "high": 127.0, "low": 123.0, "close": 123.0, "volume": 54204800, "sessions": 3, "raw_k": 5.555555555555555, "k": 18.454661558109834, "d": 22.817645231438334, "k5": 20.765248006627317, "d5": 18.016723995904215}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 125.0, "high": 126.0, "low": 118.0, "close": 120.0, "volume": 105994300, "sessions": 5, "raw_k": 9.090909090909092, "k": 12.289562289562289, "d": 18.46433685514145, "k5": 17.718564959944267, "d5": 18.811760880726396}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 121.0, "high": 123.0, "low": 120.0, "close": 120.0, "volume": 30116500, "sessions": 3, "raw_k": 9.090909090909092, "k": 7.912457912457913, "d": 12.885560586710012, "k5": 14.709160571229537, "d5": 18.567701533218774}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 120.0, "high": 121.0, "low": 103.0, "close": 104.0, "volume": 89766700, "sessions": 4, "raw_k": 2.7027027027027026, "k": 6.961506961506962, "d": 9.054509054509055, "k5": 9.732459732459732, "d5": 16.840238357479734}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 104.0, "high": 119.0, "low": 101.0, "close": 115.0, "volume": 68914500, "sessions": 5, "raw_k": 35.8974358974359, "k": 15.897015897015898, "d": 10.256993590326923, "k5": 12.467502467502467, "d5": 15.078587147552664}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 115.0, "high": 120.0, "low": 114.0, "close": 116.0, "volume": 38181800, "sessions": 4, "raw_k": 38.46153846153846, "k": 25.687225687225688, "d": 16.181916181916183, "k5": 19.04869904869905, "d5": 14.73527735596701}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 115.0, "high": 116.0, "low": 110.0, "close": 112.0, "volume": 22785900, "sessions": 5, "raw_k": 28.205128205128204, "k": 34.18803418803419, "d": 25.257425257425258, "k5": 22.87154287154287, "d5": 15.76587293828673}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 112.0, "high": 113.0, "low": 105.0, "close": 107.0, "volume": 34183700, "sessions": 5, "raw_k": 18.181818181818183, "k": 28.28282828282828, "d": 29.38602938602939, "k5": 24.68972468972469, "d5": 17.761985761985763}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 108.0, "high": 122.0, "low": 108.0, "close": 113.0, "volume": 59813900, "sessions": 5, "raw_k": 40.0, "k": 28.7956487956488, "d": 30.42217042217042, "k5": 32.14918414918415, "d5": 22.245330645330647}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 114.0, "high": 119.0, "low": 112.0, "close": 115.0, "volume": 63899800, "sessions": 5, "raw_k": 53.84615384615385, "k": 37.34265734265734, "d": 31.47371147371147, "k5": 35.738927738927735, "d5": 26.899615699615698}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 115.0, "high": 118.0, "low": 113.0, "close": 115.0, "volume": 59479200, "sessions": 5, "raw_k": 56.0, "k": 49.94871794871795, "d": 38.6956746956747, "k5": 39.246620046620045, "d5": 30.9391998991999}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 116.0, "high": 118.0, "low": 113.0, "close": 117.0, "volume": 32029400, "sessions": 5, "raw_k": 72.72727272727273, "k": 60.85780885780886, "d": 49.38306138306138, "k5": 48.151048951048956, "d5": 35.995101115101114}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 117.0, "high": 120.0, "low": 115.0, "close": 117.0, "volume": 49670900, "sessions": 5, "raw_k": 76.19047619047619, "k": 68.30591630591631, "d": 59.70414770414771, "k5": 59.75278055278055, "d5": 43.00771228771229}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 118.0, "high": 125.0, "low": 113.0, "close": 114.0, "volume": 104404200, "sessions": 5, "raw_k": 54.166666666666664, "k": 67.6948051948052, "d": 65.61951011951012, "k5": 62.58611388611389, "d5": 49.095098235098234}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 114.0, "high": 126.0, "low": 113.0, "close": 120.0, "volume": 170108700, "sessions": 4, "raw_k": 71.42857142857143, "k": 67.26190476190476, "d": 67.75420875420876, "k5": 66.10259740259741, "d5": 55.167832167832174}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 119.0, "high": 122.0, "low": 117.0, "close": 120.0, "volume": 76773600, "sessions": 4, "raw_k": 71.42857142857143, "k": 65.67460317460318, "d": 66.87710437710437, "k5": 69.1883116883117, "d5": 61.1561704961705}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 120.0, "high": 127.0, "low": 119.0, "close": 121.0, "volume": 117391400, "sessions": 5, "raw_k": 72.72727272727273, "k": 71.86147186147186, "d": 68.26599326599326, "k5": 69.1883116883117, "d5": 65.36362304362305}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 121.0, "high": 123.0, "low": 116.0, "close": 118.0, "volume": 60573600, "sessions": 5, "raw_k": 52.63157894736842, "k": 65.59580770107085, "d": 67.71062757904862, "k5": 64.47653223969014, "d5": 66.30837338100497}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 118.0, "high": 118.0, "low": 115.0, "close": 116.0, "volume": 38011700, "sessions": 5, "raw_k": 26.666666666666668, "k": 50.675172780435936, "d": 62.710817447659544, "k5": 58.976532239690144, "d5": 65.58645705172022}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 116.0, "high": 117.0, "low": 110.0, "close": 111.0, "volume": 56654900, "sessions": 5, "raw_k": 5.882352941176471, "k": 28.393532851737188, "d": 48.221504444414656, "k5": 45.86728854221114, "d5": 61.53939527964296}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 111.0, "high": 112.0, "low": 102.0, "close": 107.0, "volume": 51304600, "sessions": 5, "raw_k": 20.0, "k": 17.516339869281044, "d": 32.19501516715139, "k5": 35.58157425649686, "d5": 54.818047793279995}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 108.0, "high": 114.0, "low": 106.0, "close": 109.0, "volume": 41735200, "sessions": 5, "raw_k": 28.0, "k": 17.96078431372549, "d": 21.29021901158124, "k5": 26.636119711042312, "d5": 46.30760939782612}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 109.0, "high": 111.0, "low": 98.0, "close": 98.0, "volume": 65356700, "sessions": 5, "raw_k": 0.0, "k": 16.0, "d": 17.159041394335514, "k5": 16.109803921568627, "d5": 36.63426373420182}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 97.0, "high": 105.0, "low": 92.0, "close": 104.0, "volume": 70977500, "sessions": 5, "raw_k": 34.285714285714285, "k": 20.761904761904763, "d": 18.24089635854342, "k5": 17.633613445378153, "d5": 28.365679975339418}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 104.0, "high": 104.0, "low": 99.0, "close": 101.0, "volume": 49636200, "sessions": 5, "raw_k": 25.714285714285715, "k": 20.0, "d": 18.92063492063492, "k5": 21.6, "d5": 23.51222226689719}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 101.0, "high": 103.0, "low": 99.0, "close": 100.0, "volume": 11685700, "sessions": 3, "raw_k": 22.857142857142858, "k": 27.61904761904762, "d": 22.793650793650794, "k5": 22.17142857142857, "d5": 20.830193129883533}], "weekly_count": 104, "k": 27.61904761904762, "d": 22.793650793650794, "price": 100.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:42:14+07:00", "quote_age_seconds": 1202.060970067978, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 20.0, "previous_d": 18.92063492063492, "cross_provisional": true, "market_cap_idr": 1036585351562, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "DIVA", "name": "PT Distribusi Voucher Nusantara Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 124598902710, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "DKFT", "name": "PT Central Omega Resources Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/DKFT.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/DKFT.JK/history/", "fetched_at": "2026-11-04T05:02:16.361268+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/DKFT.json.gz", "sha256": "81f64becbdccd242ae3f7ae2dcdbd4856702aabaaec2d53494a226aa3ccb3976", "k5": 55.46975546975547, "d5": 44.10552006552007, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 710.0, "high": 825.0, "low": 695.0, "close": 820.0, "volume": 72275100, "sessions": 5, "raw_k": 62.264150943396224, "k": 32.04454067429632, "d": 20.651259782188987, "k5": 24.82460290023835, "d5": 19.604365208157304}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 820.0, "high": 835.0, "low": 775.0, "close": 805.0, "volume": 81112600, "sessions": 5, "raw_k": 56.60377358490566, "k": 46.54088050314465, "d": 31.59775921916349, "k5": 33.49829879369007, "d5": 21.182452464376524}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 805.0, "high": 850.0, "low": 805.0, "close": 835.0, "volume": 86759700, "sessions": 4, "raw_k": 67.9245283018868, "k": 62.264150943396224, "d": 46.949857373612396, "k5": 44.13238478193628, "d5": 26.115374802000577}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 805.0, "high": 840.0, "low": 730.0, "close": 730.0, "volume": 99278200, "sessions": 5, "raw_k": 38.46153846153846, "k": 54.32994678277697, "d": 54.378326076439286, "k5": 49.20174165457185, "d5": 33.35576016839913}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 730.0, "high": 775.0, "low": 730.0, "close": 750.0, "volume": 24802000, "sessions": 3, "raw_k": 48.717948717948715, "k": 51.701338493791326, "d": 56.098478739988174, "k5": 54.79438800193517, "d5": 41.290283226474344}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 740.0, "high": 750.0, "low": 645.0, "close": 730.0, "volume": 58499200, "sessions": 5, "raw_k": 41.46341463414634, "k": 42.88096727121117, "d": 49.637417515926494, "k5": 50.63424074008519, "d5": 46.45221079444371}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 735.0, "high": 740.0, "low": 690.0, "close": 710.0, "volume": 9393900, "sessions": 3, "raw_k": 31.70731707317073, "k": 40.62956014175526, "d": 45.070621968919255, "k5": 45.65494943773821, "d5": 48.883540923253335}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 710.0, "high": 715.0, "low": 555.0, "close": 570.0, "volume": 52468900, "sessions": 4, "raw_k": 5.084745762711864, "k": 26.085159156676312, "d": 36.531895523214246, "k5": 33.08699292990322, "d5": 46.67446255284673}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 555.0, "high": 710.0, "low": 500.0, "close": 680.0, "volume": 47820600, "sessions": 5, "raw_k": 51.42857142857143, "k": 29.40687808815134, "d": 32.04053246219431, "k5": 35.680399523309816, "d5": 43.97019412659432}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 680.0, "high": 750.0, "low": 635.0, "close": 665.0, "volume": 35662200, "sessions": 4, "raw_k": 47.142857142857146, "k": 34.55205811138015, "d": 30.01469845206927, "k5": 35.3653812082915, "d5": 40.08439276786559}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 665.0, "high": 715.0, "low": 645.0, "close": 645.0, "volume": 24524800, "sessions": 5, "raw_k": 41.42857142857143, "k": 46.666666666666664, "d": 36.875200955399386, "k5": 35.35841256717652, "d5": 37.029227133283854}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 655.0, "high": 660.0, "low": 590.0, "close": 645.0, "volume": 15678300, "sessions": 5, "raw_k": 41.42857142857143, "k": 43.333333333333336, "d": 41.517352703793385, "k5": 37.30266343825666, "d5": 35.35876993338754}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 650.0, "high": 650.0, "low": 605.0, "close": 625.0, "volume": 9317800, "sessions": 5, "raw_k": 36.76470588235294, "k": 39.87394957983194, "d": 43.29131652661064, "k5": 43.63865546218487, "d5": 37.46910243984387}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 625.0, "high": 675.0, "low": 610.0, "close": 665.0, "volume": 13432000, "sessions": 5, "raw_k": 60.0, "k": 46.06442577030813, "d": 43.0905695611578, "k5": 45.352941176470594, "d5": 39.40361077047603}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 665.0, "high": 680.0, "low": 620.0, "close": 640.0, "volume": 68144000, "sessions": 5, "raw_k": 56.0, "k": 50.921568627450974, "d": 45.61998132586368, "k5": 47.124369747899166, "d5": 41.75540847839756}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 635.0, "high": 675.0, "low": 630.0, "close": 660.0, "volume": 35446000, "sessions": 5, "raw_k": 64.0, "k": 60.0, "d": 52.32866479925303, "k5": 51.63865546218487, "d5": 45.01145705739923}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 660.0, "high": 715.0, "low": 655.0, "close": 685.0, "volume": 64184400, "sessions": 5, "raw_k": 74.0, "k": 64.66666666666667, "d": 58.529411764705884, "k5": 58.152941176470584, "d5": 49.181512605042016}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 690.0, "high": 695.0, "low": 635.0, "close": 655.0, "volume": 26442800, "sessions": 5, "raw_k": 62.0, "k": 66.66666666666667, "d": 63.77777777777778, "k5": 63.2, "d5": 53.09378151260504}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 660.0, "high": 680.0, "low": 645.0, "close": 675.0, "volume": 15321700, "sessions": 4, "raw_k": 53.125, "k": 63.041666666666664, "d": 64.79166666666667, "k5": 61.825, "d5": 56.388193277310926}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 675.0, "high": 675.0, "low": 635.0, "close": 670.0, "volume": 19945100, "sessions": 4, "raw_k": 64.0, "k": 59.708333333333336, "d": 63.13888888888889, "k5": 63.425, "d5": 59.64831932773109}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 670.0, "high": 730.0, "low": 660.0, "close": 710.0, "volume": 45840600, "sessions": 5, "raw_k": 85.71428571428571, "k": 67.61309523809524, "d": 63.45436507936508, "k5": 67.76785714285714, "d5": 62.87415966386554}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 710.0, "high": 725.0, "low": 690.0, "close": 700.0, "volume": 37157900, "sessions": 5, "raw_k": 76.0, "k": 75.23809523809524, "d": 67.51984126984128, "k5": 68.16785714285714, "d5": 64.87714285714286}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 675.0, "high": 685.0, "low": 640.0, "close": 685.0, "volume": 28407600, "sessions": 5, "raw_k": 62.5, "k": 74.73809523809524, "d": 72.52976190476191, "k5": 68.26785714285714, "d5": 65.89071428571428}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 685.0, "high": 690.0, "low": 645.0, "close": 650.0, "volume": 13673100, "sessions": 5, "raw_k": 27.272727272727273, "k": 55.25757575757576, "d": 68.41125541125541, "k5": 63.09740259740259, "d5": 66.14519480519479}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 645.0, "high": 680.0, "low": 625.0, "close": 650.0, "volume": 14602600, "sessions": 5, "raw_k": 23.80952380952381, "k": 37.86075036075036, "d": 55.95214045214045, "k5": 55.059307359307354, "d5": 64.47205627705628}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 650.0, "high": 685.0, "low": 640.0, "close": 675.0, "volume": 20077500, "sessions": 5, "raw_k": 47.61904761904762, "k": 32.9004329004329, "d": 42.006253006253004, "k5": 47.44025974025974, "d5": 60.4065367965368}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 675.0, "high": 675.0, "low": 545.0, "close": 600.0, "volume": 26096700, "sessions": 5, "raw_k": 29.72972972972973, "k": 33.71943371943372, "d": 34.826872326872326, "k5": 38.18620568620569, "d5": 54.410206505206496}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 595.0, "high": 655.0, "low": 560.0, "close": 645.0, "volume": 19436000, "sessions": 5, "raw_k": 54.054054054054056, "k": 43.8009438009438, "d": 36.806936806936804, "k5": 36.4970164970165, "d5": 48.05603837603837}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 645.0, "high": 655.0, "low": 595.0, "close": 655.0, "volume": 30293400, "sessions": 5, "raw_k": 59.45945945945946, "k": 47.74774774774775, "d": 41.75604175604175, "k5": 42.93436293436294, "d5": 44.02343044343045}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 655.0, "high": 705.0, "low": 635.0, "close": 705.0, "volume": 42032800, "sessions": 3, "raw_k": 86.48648648648648, "k": 66.66666666666667, "d": 52.738452738452736, "k5": 55.46975546975547, "d5": 44.10552006552007}], "weekly_count": 104, "k": 66.66666666666667, "d": 52.738452738452736, "price": 705.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:04+07:00", "quote_age_seconds": 672.3651630878448, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 47.74774774774775, "previous_d": 41.75604175604175, "cross_provisional": true, "market_cap_idr": 3639867758789, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "DKHH", "name": "Pt Cipta Sarana Medika Tbk.", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 293285937500, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "DLTA", "name": "PT Delta Djakarta Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/DLTA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/DLTA.JK/history/", "fetched_at": "2026-11-04T05:02:16.671406+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/DLTA.json.gz", "sha256": "d84067dd45450baa2b0f816ce44e5bd3663552ebfc5257a2c492668a926e04b3", "k5": 37.543345543345545, "d5": 40.592567666251874, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2010.0, "high": 2030.0, "low": 1960.0, "close": 2010.0, "volume": 204500, "sessions": 5, "raw_k": 83.33333333333333, "k": 58.547008547008545, "d": 37.685976574865464, "k5": 41.05413105413105, "d5": 24.434053963465725}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2010.0, "high": 2030.0, "low": 1990.0, "close": 2000.0, "volume": 172100, "sessions": 5, "raw_k": 75.0, "k": 75.85470085470085, "d": 57.11459322570433, "k5": 53.831908831908834, "d5": 30.64190928896811}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2010.0, "high": 2010.0, "low": 1980.0, "close": 2000.0, "volume": 122700, "sessions": 4, "raw_k": 75.0, "k": 77.77777777777777, "d": 70.72649572649573, "k5": 65.12820512820512, "d5": 40.186464951170834}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2010.0, "high": 2020.0, "low": 1980.0, "close": 2000.0, "volume": 246400, "sessions": 5, "raw_k": 75.0, "k": 75.0, "d": 76.21082621082621, "k5": 75.51282051282051, "d5": 52.21820010055304}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2000.0, "high": 2020.0, "low": 1990.0, "close": 2000.0, "volume": 181500, "sessions": 3, "raw_k": 75.0, "k": 75.0, "d": 75.92592592592592, "k5": 76.66666666666666, "d5": 62.438746438746435}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2000.0, "high": 2000.0, "low": 1920.0, "close": 1935.0, "volume": 632300, "sessions": 5, "raw_k": 20.833333333333332, "k": 56.94444444444445, "d": 68.98148148148148, "k5": 64.16666666666666, "d5": 67.06125356125355}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1940.0, "high": 1990.0, "low": 1935.0, "close": 1950.0, "volume": 80800, "sessions": 3, "raw_k": 33.333333333333336, "k": 43.05555555555555, "d": 58.333333333333336, "k5": 55.833333333333336, "d5": 67.46153846153845}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1950.0, "high": 1990.0, "low": 1885.0, "close": 1885.0, "volume": 336600, "sessions": 4, "raw_k": 0.0, "k": 18.055555555555557, "d": 39.351851851851855, "k5": 40.83333333333333, "d5": 62.6025641025641}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1895.0, "high": 1895.0, "low": 1815.0, "close": 1835.0, "volume": 1314900, "sessions": 5, "raw_k": 9.30232558139535, "k": 14.211886304909562, "d": 25.107665805340222, "k5": 27.693798449612405, "d5": 53.03875968992247}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1880.0, "high": 1920.0, "low": 1840.0, "close": 1880.0, "volume": 837000, "sessions": 4, "raw_k": 30.232558139534884, "k": 13.178294573643411, "d": 15.14857881136951, "k5": 18.74031007751938, "d5": 41.45348837209302}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1865.0, "high": 1950.0, "low": 1865.0, "close": 1910.0, "volume": 1466500, "sessions": 5, "raw_k": 44.18604651162791, "k": 27.90697674418605, "d": 18.43238587424634, "k5": 23.410852713178294, "d5": 33.30232558139535}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1925.0, "high": 1955.0, "low": 1895.0, "close": 1905.0, "volume": 5122900, "sessions": 5, "raw_k": 43.90243902439025, "k": 39.44034789185101, "d": 26.84187306989349, "k5": 25.52467385138968, "d5": 27.240593685006615}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1750.0, "high": 1785.0, "low": 1720.0, "close": 1765.0, "volume": 2444500, "sessions": 5, "raw_k": 15.0, "k": 34.362828512006054, "d": 33.90338438268104, "k5": 28.52467385138968, "d5": 24.77886178861789}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1765.0, "high": 1780.0, "low": 1750.0, "close": 1765.0, "volume": 651200, "sessions": 5, "raw_k": 15.0, "k": 24.634146341463417, "d": 32.812440915106826, "k5": 29.664208735110606, "d5": 25.172943845717526}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1765.0, "high": 1785.0, "low": 1765.0, "close": 1780.0, "volume": 444700, "sessions": 5, "raw_k": 21.428571428571427, "k": 17.142857142857142, "d": 25.37994399877554, "k5": 27.903411392917917, "d5": 27.005564108797234}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1785.0, "high": 1785.0, "low": 1760.0, "close": 1780.0, "volume": 508100, "sessions": 5, "raw_k": 22.22222222222222, "k": 19.550264550264547, "d": 20.442422678195033, "k5": 23.510646535036777, "d5": 27.02552287316893}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1775.0, "high": 1805.0, "low": 1770.0, "close": 1785.0, "volume": 509000, "sessions": 5, "raw_k": 24.074074074074073, "k": 22.57495590828924, "d": 19.756025867136977, "k5": 19.544973544973544, "d5": 25.829582811885707}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1785.0, "high": 1805.0, "low": 1775.0, "close": 1785.0, "volume": 222400, "sessions": 5, "raw_k": 27.659574468085108, "k": 24.651956921460467, "d": 22.259059126671417, "k5": 22.076888438590565, "d5": 24.540025729325883}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1785.0, "high": 1800.0, "low": 1775.0, "close": 1785.0, "volume": 175300, "sessions": 4, "raw_k": 27.659574468085108, "k": 26.464407670081428, "d": 24.56377349994371, "k5": 24.60880333220759, "d5": 23.528944648745277}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1800.0, "high": 1800.0, "low": 1775.0, "close": 1785.0, "volume": 281800, "sessions": 4, "raw_k": 27.659574468085108, "k": 27.659574468085108, "d": 26.258646353209002, "k5": 25.855003940110322, "d5": 23.11926315818376}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1785.0, "high": 1815.0, "low": 1780.0, "close": 1800.0, "volume": 482700, "sessions": 5, "raw_k": 34.04255319148936, "k": 29.787234042553195, "d": 27.970405393573245, "k5": 28.219070133963747, "d5": 24.060947877969152}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1805.0, "high": 1805.0, "low": 1785.0, "close": 1790.0, "volume": 289400, "sessions": 5, "raw_k": 73.6842105263158, "k": 45.12877939529675, "d": 34.191862635311686, "k5": 38.141097424412095, "d5": 27.780172653856862}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1795.0, "high": 1800.0, "low": 1785.0, "close": 1790.0, "volume": 180400, "sessions": 5, "raw_k": 61.53846153846154, "k": 56.4217417520889, "d": 43.77925172997961, "k5": 44.91687483848738, "d5": 32.348169933836225}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1795.0, "high": 1795.0, "low": 1780.0, "close": 1780.0, "volume": 181400, "sessions": 5, "raw_k": 36.36363636363637, "k": 57.19543614280457, "d": 52.91531909673008, "k5": 46.65768721759763, "d5": 36.75794671091423}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1780.0, "high": 1800.0, "low": 1745.0, "close": 1770.0, "volume": 209900, "sessions": 5, "raw_k": 35.714285714285715, "k": 44.53879453879454, "d": 52.71865747789601, "k5": 48.26862946683776, "d5": 41.24067181625973}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1770.0, "high": 1785.0, "low": 1755.0, "close": 1765.0, "volume": 136100, "sessions": 5, "raw_k": 28.571428571428573, "k": 33.54978354978355, "d": 45.09467141046088, "k5": 47.1744045428256, "d5": 45.03173869803209}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1785.0, "high": 1785.0, "low": 1620.0, "close": 1705.0, "volume": 281300, "sessions": 5, "raw_k": 43.58974358974359, "k": 35.95848595848596, "d": 38.01568801568802, "k5": 41.15551115551116, "d5": 45.634621444251906}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1705.0, "high": 1725.0, "low": 1590.0, "close": 1700.0, "volume": 646800, "sessions": 5, "raw_k": 48.888888888888886, "k": 40.35002035002035, "d": 36.619429952763284, "k5": 38.62559662559663, "d5": 44.37636580167376}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1700.0, "high": 1715.0, "low": 1650.0, "close": 1670.0, "volume": 196400, "sessions": 5, "raw_k": 35.55555555555556, "k": 42.67806267806268, "d": 39.66218966218966, "k5": 38.46398046398046, "d5": 42.73762445095032}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1670.0, "high": 1700.0, "low": 1655.0, "close": 1660.0, "volume": 61700, "sessions": 3, "raw_k": 31.11111111111111, "k": 38.51851851851852, "d": 40.515533848867186, "k5": 37.543345543345545, "d5": 40.592567666251874}], "weekly_count": 104, "k": 38.51851851851852, "d": 40.515533848867186, "price": 1660.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:00:44+07:00", "quote_age_seconds": 3692.6754150390625, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 42.67806267806268, "previous_d": 39.66218966218966, "cross_provisional": true, "market_cap_idr": 1353113807373, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "DMAD", "name": "DEEMADE KARYA INDONESIA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "DMAS", "name": "PT Puradelta Lestari Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/DMAS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/DMAS.JK/history/", "fetched_at": "2026-11-04T05:02:16.957047+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/DMAS.json.gz", "sha256": "77d0ae8675cc7ef92f0e45778d5978ba3fe89f9c81359958b4aab34494f0bb0c", "k5": 45.16624040920716, "d5": 54.899140927273926, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 133.0, "high": 137.0, "low": 133.0, "close": 137.0, "volume": 127815600, "sessions": 5, "raw_k": 70.0, "k": 40.925925925925924, "d": 30.61728395061728, "k5": 33.44444444444444, "d5": 27.077777777777776}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 137.0, "high": 143.0, "low": 135.0, "close": 137.0, "volume": 309612400, "sessions": 5, "raw_k": 53.84615384615385, "k": 49.61538461538461, "d": 39.13105413105413, "k5": 40.88034188034188, "d5": 29.587179487179487}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 137.0, "high": 142.0, "low": 134.0, "close": 141.0, "volume": 376137100, "sessions": 4, "raw_k": 84.61538461538461, "k": 69.48717948717949, "d": 53.34283000949667, "k5": 52.24786324786324, "d5": 34.758974358974356}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 143.0, "high": 159.0, "low": 142.0, "close": 154.0, "volume": 1296909300, "sessions": 5, "raw_k": 82.75862068965517, "k": 73.74005305039788, "d": 64.28087238432066, "k5": 63.244031830238725, "d5": 42.68555850279988}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 154.0, "high": 156.0, "low": 148.0, "close": 152.0, "volume": 402620300, "sessions": 3, "raw_k": 75.86206896551724, "k": 81.078691423519, "d": 74.76864132036546, "k5": 73.41644562334218, "d5": 52.6466254052461}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 152.0, "high": 156.0, "low": 146.0, "close": 151.0, "volume": 653258900, "sessions": 5, "raw_k": 72.41379310344827, "k": 77.01149425287356, "d": 77.27674624226348, "k5": 73.89920424403184, "d5": 60.737577365163574}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 152.0, "high": 162.0, "low": 150.0, "close": 156.0, "volume": 617708900, "sessions": 3, "raw_k": 81.25, "k": 76.50862068965517, "d": 78.19960212201592, "k5": 79.37997347480106, "d5": 68.43750368405541}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 157.0, "high": 161.0, "low": 147.0, "close": 148.0, "volume": 617064400, "sessions": 4, "raw_k": 56.25, "k": 69.97126436781609, "d": 74.49712643678161, "k5": 73.70689655172414, "d5": 72.7293103448276}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 146.0, "high": 156.0, "low": 139.0, "close": 154.0, "volume": 527849600, "sessions": 5, "raw_k": 74.19354838709677, "k": 70.56451612903226, "d": 72.34813372883451, "k5": 71.99388209121246, "d5": 74.47928039702234}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 156.0, "high": 162.0, "low": 144.0, "close": 153.0, "volume": 994531300, "sessions": 4, "raw_k": 68.96551724137932, "k": 66.46968854282535, "d": 69.00182301322457, "k5": 70.61457174638488, "d5": 73.91890562163087}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 155.0, "high": 156.0, "low": 135.0, "close": 136.0, "volume": 782510700, "sessions": 5, "raw_k": 7.142857142857143, "k": 50.100640923777746, "d": 62.37828186521178, "k5": 57.56038455426665, "d5": 70.65114168367784}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 136.0, "high": 139.0, "low": 133.0, "close": 138.0, "volume": 251086500, "sessions": 5, "raw_k": 17.24137931034483, "k": 31.116584564860432, "d": 49.22897134382117, "k5": 44.758660416335616, "d5": 63.726879071984754}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 139.0, "high": 140.0, "low": 136.0, "close": 139.0, "volume": 204991000, "sessions": 5, "raw_k": 20.689655172413794, "k": 15.024630541871922, "d": 32.0806186768367, "k5": 37.64659145081837, "d5": 56.514818051803594}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 139.0, "high": 140.0, "low": 136.0, "close": 139.0, "volume": 262313100, "sessions": 5, "raw_k": 20.689655172413794, "k": 19.54022988505747, "d": 21.893814997263274, "k5": 26.945812807881776, "d5": 47.50520419513746}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 139.0, "high": 141.0, "low": 137.0, "close": 137.0, "volume": 334388700, "sessions": 5, "raw_k": 13.793103448275861, "k": 18.39080459770115, "d": 17.651888341543515, "k5": 15.911330049261085, "d5": 36.5645558557127}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 137.0, "high": 150.0, "low": 136.0, "close": 148.0, "volume": 339456800, "sessions": 5, "raw_k": 51.724137931034484, "k": 28.73563218390805, "d": 22.222222222222225, "k5": 24.82758620689655, "d5": 30.01799618623868}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 149.0, "high": 149.0, "low": 145.0, "close": 149.0, "volume": 341554900, "sessions": 5, "raw_k": 55.172413793103445, "k": 40.229885057471265, "d": 29.118773946360154, "k5": 32.41379310344827, "d5": 27.54902272366121}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 149.0, "high": 150.0, "low": 145.0, "close": 149.0, "volume": 180897400, "sessions": 5, "raw_k": 55.172413793103445, "k": 54.02298850574712, "d": 40.99616858237548, "k5": 39.310344827586206, "d5": 27.881773399014776}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 149.0, "high": 170.0, "low": 148.0, "close": 167.0, "volume": 1861159000, "sessions": 4, "raw_k": 91.89189189189189, "k": 67.41223982603293, "d": 53.88837112975043, "k5": 53.55079217148183, "d5": 33.202769271734795}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 167.0, "high": 199.0, "low": 164.0, "close": 199.0, "volume": 2917518300, "sessions": 4, "raw_k": 100.0, "k": 82.35476856166511, "d": 67.92999896448173, "k5": 70.79217148182666, "d5": 44.1789375582479}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 200.0, "high": 214.0, "low": 193.0, "close": 196.0, "volume": 3248191100, "sessions": 5, "raw_k": 77.77777777777777, "k": 89.88988988988989, "d": 79.88563275919597, "k5": 76.00289945117531, "d5": 54.414000207103655}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 197.0, "high": 214.0, "low": 186.0, "close": 193.0, "volume": 2238108000, "sessions": 5, "raw_k": 73.07692307692308, "k": 83.61823361823362, "d": 85.28763068992954, "k5": 79.58380130793924, "d5": 63.84800184800186}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 193.0, "high": 199.0, "low": 187.0, "close": 192.0, "volume": 811907500, "sessions": 5, "raw_k": 71.7948717948718, "k": 74.2165242165242, "d": 82.57488257488257, "k5": 82.9082929082929, "d5": 72.56759146414319}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 192.0, "high": 193.0, "low": 180.0, "close": 185.0, "volume": 691029600, "sessions": 5, "raw_k": 62.82051282051282, "k": 69.23076923076923, "d": 75.68850902184235, "k5": 77.09401709401709, "d5": 77.27623644865024}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 185.0, "high": 188.0, "low": 175.0, "close": 180.0, "volume": 507298800, "sessions": 5, "raw_k": 56.41025641025641, "k": 63.675213675213676, "d": 69.04083570750237, "k5": 68.37606837606837, "d5": 76.79301582749858}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 180.0, "high": 193.0, "low": 179.0, "close": 184.0, "volume": 484178700, "sessions": 5, "raw_k": 56.52173913043478, "k": 58.58416945373467, "d": 63.83005078657252, "k5": 64.12486064659979, "d5": 74.41740806658348}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 185.0, "high": 186.0, "low": 159.0, "close": 159.0, "volume": 725676400, "sessions": 5, "raw_k": 20.28985507246377, "k": 44.40728353771832, "d": 55.55555555555555, "k5": 53.56744704570791, "d5": 69.21413721413721}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 154.0, "high": 220.0, "low": 152.0, "close": 214.0, "volume": 2626242300, "sessions": 5, "raw_k": 91.66666666666667, "k": 56.15942028985507, "d": 53.05029109376935, "k5": 57.54180602006689, "d5": 64.140839836492}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 216.0, "high": 216.0, "low": 183.0, "close": 183.0, "volume": 986121900, "sessions": 5, "raw_k": 45.588235294117645, "k": 52.514919011082696, "d": 51.027207612885356, "k5": 54.09535051478785, "d5": 59.54110652064617}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 171.0, "high": 178.0, "low": 154.0, "close": 160.0, "volume": 1377885400, "sessions": 3, "raw_k": 11.764705882352942, "k": 49.673202614379086, "d": 52.78251397177229, "k5": 45.16624040920716, "d5": 54.899140927273926}], "weekly_count": 104, "k": 49.673202614379086, "d": 52.78251397177229, "price": 160.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:11+07:00", "quote_age_seconds": 605.9606690406799, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 52.514919011082696, "previous_d": 51.027207612885356, "cross_provisional": true, "market_cap_idr": 8290075484375, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "DMMX", "name": "PT Digital Mediatama Maxima Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 929207687500, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "DMND", "name": "PT Diamond Food Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/DMND.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/DMND.JK/history/", "fetched_at": "2026-11-04T05:02:17.257169+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/DMND.json.gz", "sha256": "c18cd45a740006efc57b0e87ad4b2e66e616c78064bed2ebf445ffc24ccfd3cc", "k5": 14.380952380952383, "d5": 23.580339738234475, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 630.0, "high": 670.0, "low": 630.0, "close": 650.0, "volume": 610800, "sessions": 5, "raw_k": 30.0, "k": 23.15291235104132, "d": 20.6255336525968, "k5": 21.289007684597394, "d5": 18.731301479234453}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 650.0, "high": 675.0, "low": 615.0, "close": 635.0, "volume": 334100, "sessions": 5, "raw_k": 22.5, "k": 25.630081300813007, "d": 23.385028028362473, "k5": 23.32325425993986, "d5": 18.98455369705705}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 635.0, "high": 650.0, "low": 625.0, "close": 645.0, "volume": 235200, "sessions": 4, "raw_k": 27.5, "k": 26.666666666666668, "d": 25.149886772840333, "k5": 23.89174741062479, "d5": 20.08828009823055}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 645.0, "high": 645.0, "low": 625.0, "close": 640.0, "volume": 187800, "sessions": 5, "raw_k": 28.571428571428573, "k": 26.19047619047619, "d": 26.162408052651955, "k5": 26.592334494773517, "d5": 22.415098475920676}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 640.0, "high": 645.0, "low": 625.0, "close": 630.0, "volume": 63700, "sessions": 3, "raw_k": 22.857142857142858, "k": 26.30952380952381, "d": 26.38888888888889, "k5": 26.28571428571429, "d5": 24.27641162712997}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 625.0, "high": 630.0, "low": 595.0, "close": 625.0, "volume": 84100, "sessions": 5, "raw_k": 31.818181818181817, "k": 27.748917748917748, "d": 26.749639249639248, "k5": 26.64935064935065, "d5": 25.34848022008062}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 605.0, "high": 625.0, "low": 605.0, "close": 610.0, "volume": 45900, "sessions": 3, "raw_k": 14.285714285714286, "k": 22.98701298701299, "d": 25.681818181818183, "k5": 25.006493506493506, "d5": 25.68512806939135}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 610.0, "high": 625.0, "low": 555.0, "close": 560.0, "volume": 250400, "sessions": 4, "raw_k": 3.4482758620689653, "k": 16.517390655321687, "d": 22.41777379708414, "k5": 20.1961486789073, "d5": 24.946008323047852}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 560.0, "high": 620.0, "low": 535.0, "close": 615.0, "volume": 164700, "sessions": 5, "raw_k": 48.484848484848484, "k": 22.072946210877245, "d": 20.525783284403975, "k5": 24.17883266159128, "d5": 24.463307956411406}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 615.0, "high": 625.0, "low": 545.0, "close": 610.0, "volume": 38900, "sessions": 4, "raw_k": 53.57142857142857, "k": 35.16818430611534, "d": 24.586173724104757, "k5": 30.321689804448425, "d5": 25.270503060158234}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 625.0, "high": 630.0, "low": 580.0, "close": 625.0, "volume": 45200, "sessions": 5, "raw_k": 64.28571428571429, "k": 55.447330447330444, "d": 37.56282032144101, "k5": 36.81519629795492, "d5": 27.303672189879087}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 615.0, "high": 630.0, "low": 580.0, "close": 615.0, "volume": 47100, "sessions": 5, "raw_k": 69.56521739130434, "k": 62.47412008281574, "d": 51.02987827875384, "k5": 47.87109691907293, "d5": 31.876592872394973}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 610.0, "high": 620.0, "low": 600.0, "close": 610.0, "volume": 17100, "sessions": 5, "raw_k": 68.18181818181819, "k": 67.34424995294562, "d": 61.75523349436393, "k5": 60.81780538302278, "d5": 40.00092421321807}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 610.0, "high": 630.0, "low": 610.0, "close": 630.0, "volume": 60100, "sessions": 5, "raw_k": 86.36363636363636, "k": 74.70355731225295, "d": 68.17397578267143, "k5": 68.39356295878035, "d5": 48.84387027265588}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 630.0, "high": 635.0, "low": 600.0, "close": 600.0, "volume": 138700, "sessions": 5, "raw_k": 65.0, "k": 73.18181818181819, "d": 71.74320848233891, "k5": 70.67927724449464, "d5": 56.915387760665126}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 600.0, "high": 635.0, "low": 560.0, "close": 625.0, "volume": 170400, "sessions": 5, "raw_k": 90.0, "k": 80.45454545454545, "d": 76.1133069828722, "k5": 75.82213438735178, "d5": 64.7167753785445}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 625.0, "high": 640.0, "low": 575.0, "close": 630.0, "volume": 87200, "sessions": 5, "raw_k": 90.47619047619048, "k": 81.82539682539682, "d": 78.48725348725348, "k5": 80.00432900432901, "d5": 71.14342179559571}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 635.0, "high": 635.0, "low": 615.0, "close": 620.0, "volume": 52800, "sessions": 5, "raw_k": 80.95238095238095, "k": 87.14285714285715, "d": 83.14093314093314, "k5": 82.55844155844156, "d5": 75.49154903067947}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 615.0, "high": 635.0, "low": 610.0, "close": 610.0, "volume": 75600, "sessions": 4, "raw_k": 68.42105263157895, "k": 79.9498746867168, "d": 82.97270955165692, "k5": 78.96992481203009, "d5": 77.60682140132943}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 610.0, "high": 630.0, "low": 595.0, "close": 620.0, "volume": 99200, "sessions": 4, "raw_k": 75.0, "k": 74.79114452798663, "d": 80.62795878585352, "k5": 80.96992481203009, "d5": 79.66495091483651}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 630.0, "high": 630.0, "low": 600.0, "close": 615.0, "volume": 255600, "sessions": 5, "raw_k": 68.75, "k": 70.72368421052632, "d": 75.15490114174325, "k5": 76.71992481203009, "d5": 79.84450899977216}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 615.0, "high": 630.0, "low": 590.0, "close": 620.0, "volume": 315900, "sessions": 5, "raw_k": 75.0, "k": 72.91666666666667, "d": 72.8104984683932, "k5": 73.62468671679198, "d5": 78.56858054226475}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 620.0, "high": 700.0, "low": 595.0, "close": 630.0, "volume": 807700, "sessions": 5, "raw_k": 50.0, "k": 64.58333333333333, "d": 69.4078947368421, "k5": 67.4342105263158, "d5": 75.54373433583962}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 635.0, "high": 750.0, "low": 605.0, "close": 605.0, "volume": 905500, "sessions": 5, "raw_k": 23.68421052631579, "k": 49.561403508771924, "d": 62.35380116959064, "k5": 58.48684210526316, "d5": 71.44711779448622}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 605.0, "high": 625.0, "low": 585.0, "close": 625.0, "volume": 200200, "sessions": 5, "raw_k": 34.21052631578947, "k": 35.96491228070175, "d": 50.03654970760234, "k5": 50.328947368421055, "d5": 65.31892230576442}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 625.0, "high": 625.0, "low": 590.0, "close": 605.0, "volume": 97100, "sessions": 5, "raw_k": 17.142857142857142, "k": 25.0125313283208, "d": 36.84628237259816, "k5": 40.00751879699248, "d5": 57.976441102756894}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 600.0, "high": 610.0, "low": 540.0, "close": 550.0, "volume": 216300, "sessions": 5, "raw_k": 4.761904761904762, "k": 18.705096073517126, "d": 26.56084656084656, "k5": 25.95989974937343, "d5": 48.44348370927318}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 550.0, "high": 555.0, "low": 480.0, "close": 525.0, "volume": 524300, "sessions": 5, "raw_k": 16.666666666666668, "k": 12.857142857142856, "d": 18.858256752993594, "k5": 19.293233082706767, "d5": 38.81528822055138}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 525.0, "high": 535.0, "low": 505.0, "close": 530.0, "volume": 109200, "sessions": 5, "raw_k": 18.51851851851852, "k": 13.315696649029983, "d": 14.959311859896653, "k5": 18.260094681147315, "d5": 30.76993873572821}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 530.0, "high": 540.0, "low": 500.0, "close": 520.0, "volume": 39400, "sessions": 3, "raw_k": 14.814814814814815, "k": 16.666666666666668, "d": 14.279835390946502, "k5": 14.380952380952383, "d5": 23.580339738234475}], "weekly_count": 104, "k": 16.666666666666668, "d": 14.279835390946502, "price": 520.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T09:55:44+07:00", "quote_age_seconds": 7593.261270046234, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 13.315696649029983, "previous_d": 14.959311859896653, "cross_provisional": true, "market_cap_idr": 5112914062500, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "DNAR", "name": "PT Bank Oke Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/DNAR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/DNAR.JK/history/", "fetched_at": "2026-11-04T05:02:17.549676+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/DNAR.json.gz", "sha256": "142cdc550c06d82c337aed5b9483ac7710c0ad5b1d6e25fc7f9c966ade942727", "k5": 17.717391304347824, "d5": 24.13536231884058, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 134.0, "high": 156.0, "low": 131.0, "close": 146.0, "volume": 14394600, "sessions": 5, "raw_k": 40.816326530612244, "k": 20.354808590102706, "d": 10.92844268719096, "k5": 13.94174087545466, "d5": 12.079121419630551}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 144.0, "high": 149.0, "low": 135.0, "close": 143.0, "volume": 5326100, "sessions": 5, "raw_k": 34.69387755102041, "k": 30.612244897959183, "d": 19.73631907157556, "k5": 20.04718305232541, "d5": 12.571999875606444}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 138.0, "high": 161.0, "low": 138.0, "close": 144.0, "volume": 22598800, "sessions": 4, "raw_k": 36.734693877551024, "k": 37.414965986394556, "d": 29.460673158152147, "k5": 26.49859943977591, "d5": 15.043189998593366}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 146.0, "high": 150.0, "low": 143.0, "close": 145.0, "volume": 6224500, "sessions": 5, "raw_k": 54.285714285714285, "k": 41.904761904761905, "d": 36.64399092970522, "k5": 36.57142857142857, "d5": 20.88932458212312}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 146.0, "high": 146.0, "low": 135.0, "close": 135.0, "volume": 5335400, "sessions": 3, "raw_k": 25.714285714285715, "k": 38.91156462585034, "d": 39.41043083900227, "k5": 38.44897959183673, "d5": 27.101586306164258}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 134.0, "high": 135.0, "low": 121.0, "close": 124.0, "volume": 5869900, "sessions": 5, "raw_k": 7.5, "k": 29.166666666666668, "d": 36.6609977324263, "k5": 31.78571428571429, "d5": 30.67038098821618}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 125.0, "high": 150.0, "low": 119.0, "close": 120.0, "volume": 15132600, "sessions": 3, "raw_k": 2.380952380952381, "k": 11.865079365079366, "d": 26.64777021919879, "k5": 25.32312925170068, "d5": 31.725570228091236}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 120.0, "high": 123.0, "low": 99.0, "close": 100.0, "volume": 5681200, "sessions": 4, "raw_k": 1.6129032258064515, "k": 3.831285202252944, "d": 14.954343744666325, "k5": 18.298771121351766, "d5": 30.085604564406406}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 100.0, "high": 119.0, "low": 87.0, "close": 114.0, "volume": 5872900, "sessions": 5, "raw_k": 36.486486486486484, "k": 13.493447364415106, "d": 9.729937310582471, "k5": 14.738925561506207, "d5": 25.719103962421933}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 115.0, "high": 123.0, "low": 112.0, "close": 119.0, "volume": 4045900, "sessions": 4, "raw_k": 43.24324324324324, "k": 27.114210985178726, "d": 14.812981183948926, "k5": 18.24471706729771, "d5": 21.67825145751413}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 119.0, "high": 120.0, "low": 102.0, "close": 111.0, "volume": 3275400, "sessions": 5, "raw_k": 32.432432432432435, "k": 37.387387387387385, "d": 25.99834857899374, "k5": 23.231203553784198, "d5": 19.96734931112811}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 111.0, "high": 115.0, "low": 103.0, "close": 110.0, "volume": 3348000, "sessions": 5, "raw_k": 31.08108108108108, "k": 35.585585585585584, "d": 33.362394652717235, "k5": 28.971229293809937, "d5": 20.696969319549964}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 111.0, "high": 116.0, "low": 109.0, "close": 112.0, "volume": 2189700, "sessions": 5, "raw_k": 39.682539682539684, "k": 34.3986843986844, "d": 35.79055245721912, "k5": 36.58515658515658, "d5": 24.354246412310925}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 112.0, "high": 128.0, "low": 109.0, "close": 116.0, "volume": 31649300, "sessions": 5, "raw_k": 46.03174603174603, "k": 38.93178893178893, "d": 36.30535297201964, "k5": 38.49420849420849, "d5": 29.105302998851386}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 116.0, "high": 124.0, "low": 116.0, "close": 121.0, "volume": 12301000, "sessions": 5, "raw_k": 53.96825396825397, "k": 46.560846560846564, "d": 39.963773297106634, "k5": 40.63921063921064, "d5": 33.58420171323397}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 119.0, "high": 133.0, "low": 119.0, "close": 124.0, "volume": 13399000, "sessions": 5, "raw_k": 58.73015873015873, "k": 52.91005291005291, "d": 46.1342294675628, "k5": 45.8987558987559, "d5": 38.11771218222831}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 125.0, "high": 127.0, "low": 121.0, "close": 124.0, "volume": 4527800, "sessions": 5, "raw_k": 80.43478260869566, "k": 64.37773176903612, "d": 54.61621041331187, "k5": 55.76949620427881, "d5": 43.477365564322085}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 125.0, "high": 133.0, "low": 120.0, "close": 127.0, "volume": 11573300, "sessions": 5, "raw_k": 86.95652173913044, "k": 75.37382102599494, "d": 64.22053523502798, "k5": 65.22429261559697, "d5": 49.205192770410164}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 128.0, "high": 130.0, "low": 125.0, "close": 127.0, "volume": 3099100, "sessions": 4, "raw_k": 80.64516129032258, "k": 82.6788218793829, "d": 74.14345822480465, "k5": 72.14697566731226, "d5": 55.93574620503091}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 127.0, "high": 138.0, "low": 122.0, "close": 129.0, "volume": 8085400, "sessions": 4, "raw_k": 75.0, "k": 80.86722767648433, "d": 79.63995686062073, "k5": 76.35332487366148, "d5": 63.07856905192108}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 130.0, "high": 140.0, "low": 128.0, "close": 137.0, "volume": 15846900, "sessions": 5, "raw_k": 91.89189189189189, "k": 82.51235106073815, "d": 82.01946687220179, "k5": 82.98567150600812, "d5": 70.49595217337153}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 137.0, "high": 141.0, "low": 128.0, "close": 131.0, "volume": 6750000, "sessions": 5, "raw_k": 68.75, "k": 78.54729729729729, "d": 80.6422920115066, "k5": 80.64871498426899, "d5": 75.47179592936956}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 130.0, "high": 135.0, "low": 127.0, "close": 131.0, "volume": 5322300, "sessions": 5, "raw_k": 68.75, "k": 76.46396396396396, "d": 79.17453744066647, "k5": 77.00741063644288, "d5": 77.82841953353875}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 130.0, "high": 130.0, "low": 122.0, "close": 123.0, "volume": 2997900, "sessions": 5, "raw_k": 28.0, "k": 55.166666666666664, "d": 70.05930930930931, "k5": 66.47837837837838, "d5": 76.69470007575197}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 127.0, "high": 127.0, "low": 118.0, "close": 120.0, "volume": 3618600, "sessions": 5, "raw_k": 8.695652173913043, "k": 35.14855072463768, "d": 55.593060451756095, "k5": 53.21750881316099, "d5": 72.06753686365187}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 120.0, "high": 129.0, "low": 120.0, "close": 124.0, "volume": 1613600, "sessions": 5, "raw_k": 26.08695652173913, "k": 20.92753623188406, "d": 37.080917874396135, "k5": 40.05652173913044, "d5": 63.481706910276344}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 124.0, "high": 125.0, "low": 101.0, "close": 101.0, "volume": 4220400, "sessions": 5, "raw_k": 0.0, "k": 11.594202898550725, "d": 22.556763285024157, "k5": 26.30652173913044, "d5": 52.61326826124863}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 114.0, "high": 114.0, "low": 93.0, "close": 110.0, "volume": 3919800, "sessions": 5, "raw_k": 35.416666666666664, "k": 20.5012077294686, "d": 17.674315619967796, "k5": 19.639855072463767, "d5": 41.1397571484528}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 110.0, "high": 118.0, "low": 94.0, "close": 100.0, "volume": 3294500, "sessions": 5, "raw_k": 14.583333333333334, "k": 16.666666666666668, "d": 16.25402576489533, "k5": 16.956521739130434, "d5": 31.235385820603216}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 99.0, "high": 104.0, "low": 93.0, "close": 99.0, "volume": 858800, "sessions": 3, "raw_k": 12.5, "k": 20.833333333333332, "d": 19.333735909822867, "k5": 17.717391304347824, "d5": 24.13536231884058}], "weekly_count": 104, "k": 20.833333333333332, "d": 19.333735909822867, "price": 99.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:43:55+07:00", "quote_age_seconds": 1102.5529699325562, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 16.666666666666668, "previous_d": 16.25402576489533, "cross_provisional": true, "market_cap_idr": 1674699023438, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "DNET", "name": "PT Indoritel Makmur Internasional Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/DNET.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/DNET.JK/history/", "fetched_at": "2026-11-04T05:02:17.865639+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/DNET.json.gz", "sha256": "8dc52c41b20ad92a723d58daa817e6df7b327e0214ee6e7a694f48b39a5583a2", "k5": 60.44093406593406, "d5": 44.75716117216117, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 9075.0, "high": 9425.0, "low": 9075.0, "close": 9425.0, "volume": 72100, "sessions": 5, "raw_k": 100.0, "k": 97.72727272727273, "d": 95.78282828282829, "k5": 95.63636363636364, "d5": 85.04372294372294}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 9425.0, "high": 9475.0, "low": 9175.0, "close": 9425.0, "volume": 46500, "sessions": 5, "raw_k": 95.91836734693878, "k": 98.63945578231294, "d": 97.75355596784169, "k5": 97.3200371057514, "d5": 88.81725417439704}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 9275.0, "high": 9475.0, "low": 9225.0, "close": 9475.0, "volume": 33400, "sessions": 4, "raw_k": 100.0, "k": 98.63945578231294, "d": 98.33539476396619, "k5": 97.8200371057514, "d5": 92.21935683364255}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 9275.0, "high": 9450.0, "low": 9200.0, "close": 9450.0, "volume": 27000, "sessions": 5, "raw_k": 97.95918367346938, "k": 97.9591836734694, "d": 98.41269841269843, "k5": 98.77551020408164, "d5": 95.41861471861472}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 9325.0, "high": 9450.0, "low": 9225.0, "close": 9450.0, "volume": 26300, "sessions": 3, "raw_k": 97.95918367346938, "k": 98.63945578231294, "d": 98.41269841269843, "k5": 98.36734693877551, "d5": 97.58385899814472}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 9450.0, "high": 9500.0, "low": 9250.0, "close": 9500.0, "volume": 44800, "sessions": 5, "raw_k": 100.0, "k": 98.63945578231294, "d": 98.41269841269843, "k5": 98.36734693877551, "d5": 98.13005565862709}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 9375.0, "high": 10975.0, "low": 9350.0, "close": 10950.0, "volume": 93200, "sessions": 3, "raw_k": 98.86363636363636, "k": 98.94094001236859, "d": 98.73995052566482, "k5": 98.95640074211502, "d5": 98.45732838589981}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 10100.0, "high": 10900.0, "low": 9300.0, "close": 10075.0, "volume": 184800, "sessions": 4, "raw_k": 57.64705882352941, "k": 85.50356506238859, "d": 94.36132028569004, "k5": 90.4858125068209, "d5": 96.99048346611372}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 10000.0, "high": 10500.0, "low": 9600.0, "close": 10150.0, "volume": 36400, "sessions": 5, "raw_k": 61.1764705882353, "k": 72.56238859180036, "d": 85.66896455551917, "k5": 83.1292698897741, "d5": 93.86123540325221}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 10150.0, "high": 10300.0, "low": 10025.0, "close": 10300.0, "volume": 9800, "sessions": 4, "raw_k": 64.47368421052632, "k": 61.09907120743034, "d": 73.05500828720643, "k5": 76.43216999718547, "d5": 89.4742000149342}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 10100.0, "high": 10400.0, "low": 10025.0, "close": 10300.0, "volume": 23100, "sessions": 5, "raw_k": 62.5, "k": 62.71671826625387, "d": 65.45939268849486, "k5": 68.93216999718547, "d5": 83.58716462661619}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 10150.0, "high": 10500.0, "low": 9225.0, "close": 9825.0, "volume": 328200, "sessions": 5, "raw_k": 35.2112676056338, "k": 54.06165060538671, "d": 59.29248002635698, "k5": 56.20169624558497, "d5": 75.03622372731017}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 9825.0, "high": 10000.0, "low": 9350.0, "close": 9800.0, "volume": 114200, "sessions": 5, "raw_k": 33.80281690140845, "k": 43.83802816901408, "d": 53.53879901355155, "k5": 51.43284786116077, "d5": 67.22563079817816}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 9875.0, "high": 10975.0, "low": 9600.0, "close": 9725.0, "volume": 96500, "sessions": 5, "raw_k": 28.571428571428573, "k": 32.52850435949028, "d": 43.47606104463036, "k5": 44.911839457799424, "d5": 59.58214471178322}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 9725.0, "high": 9775.0, "low": 9375.0, "close": 9700.0, "volume": 140500, "sessions": 5, "raw_k": 27.142857142857142, "k": 29.83903420523139, "d": 35.40185557791192, "k5": 37.445674044265594, "d5": 51.784845521199244}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 9700.0, "high": 9900.0, "low": 9550.0, "close": 9800.0, "volume": 113400, "sessions": 5, "raw_k": 32.857142857142854, "k": 29.523809523809522, "d": 30.63044936284373, "k5": 31.517102615694164, "d5": 44.30183204490098}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 9750.0, "high": 10000.0, "low": 9575.0, "close": 9775.0, "volume": 56500, "sessions": 5, "raw_k": 31.428571428571427, "k": 30.47619047619047, "d": 29.94634473507713, "k5": 30.76056338028169, "d5": 39.213605471840324}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 9800.0, "high": 10000.0, "low": 9500.0, "close": 9875.0, "volume": 175200, "sessions": 5, "raw_k": 37.142857142857146, "k": 33.80952380952381, "d": 31.269841269841265, "k5": 31.428571428571427, "d5": 35.21275018532246}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 9850.0, "high": 9950.0, "low": 9700.0, "close": 9950.0, "volume": 24800, "sessions": 4, "raw_k": 41.42857142857143, "k": 36.666666666666664, "d": 33.65079365079365, "k5": 34.0, "d5": 33.03038229376257}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 9900.0, "high": 10625.0, "low": 9700.0, "close": 9950.0, "volume": 90300, "sessions": 4, "raw_k": 41.42857142857143, "k": 40.0, "d": 36.82539682539683, "k5": 36.857142857142854, "d5": 32.91267605633803}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 9825.0, "high": 10000.0, "low": 9750.0, "close": 9950.0, "volume": 31900, "sessions": 5, "raw_k": 41.42857142857143, "k": 41.42857142857143, "d": 39.36507936507937, "k5": 38.57142857142857, "d5": 34.323541247484904}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 9900.0, "high": 10100.0, "low": 9775.0, "close": 9875.0, "volume": 52800, "sessions": 5, "raw_k": 32.30769230769231, "k": 38.38827838827839, "d": 39.93894993894994, "k5": 38.747252747252745, "d5": 35.92087912087912}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 9875.0, "high": 10050.0, "low": 9800.0, "close": 9800.0, "volume": 45200, "sessions": 5, "raw_k": 26.5625, "k": 33.43292124542125, "d": 37.74992368742369, "k5": 36.63118131868132, "d5": 36.9614010989011}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 9950.0, "high": 9950.0, "low": 9725.0, "close": 9725.0, "volume": 65000, "sessions": 5, "raw_k": 28.0, "k": 28.95673076923077, "d": 33.59264346764347, "k5": 33.94546703296703, "d5": 36.950494505494504}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 9725.0, "high": 9975.0, "low": 9500.0, "close": 9875.0, "volume": 39700, "sessions": 5, "raw_k": 33.333333333333336, "k": 29.298611111111114, "d": 30.562754375254375, "k5": 32.32641941391942, "d5": 36.04434981684982}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 9850.0, "high": 10075.0, "low": 9600.0, "close": 9800.0, "volume": 58900, "sessions": 5, "raw_k": 26.666666666666668, "k": 29.333333333333332, "d": 29.196225071225072, "k5": 29.374038461538465, "d5": 34.2048717948718}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 9800.0, "high": 9950.0, "low": 8225.0, "close": 9850.0, "volume": 46400, "sessions": 5, "raw_k": 67.70833333333333, "k": 42.56944444444444, "d": 33.7337962962963, "k5": 36.454166666666666, "d5": 33.74625457875458}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 9825.0, "high": 9825.0, "low": 9300.0, "close": 9825.0, "volume": 18200, "sessions": 5, "raw_k": 66.66666666666667, "k": 53.68055555555555, "d": 41.86111111111111, "k5": 44.475, "d5": 35.31501831501832}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 9825.0, "high": 10500.0, "low": 9600.0, "close": 9925.0, "volume": 113600, "sessions": 5, "raw_k": 70.83333333333333, "k": 68.40277777777777, "d": 54.88425925925926, "k5": 53.041666666666664, "d5": 39.134258241758246}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 9925.0, "high": 10000.0, "low": 9700.0, "close": 9825.0, "volume": 14100, "sessions": 3, "raw_k": 70.32967032967034, "k": 69.27655677655677, "d": 63.78663003663004, "k5": 60.44093406593406, "d5": 44.75716117216117}], "weekly_count": 104, "k": 69.27655677655677, "d": 63.78663003663004, "price": 9825.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T09:57:07+07:00", "quote_age_seconds": 7510.869294881821, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 68.40277777777777, "previous_d": 54.88425925925926, "cross_provisional": true, "market_cap_idr": 139003190429688, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "DOID", "name": "PT BUMA Internasional Grup Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/DOID.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/DOID.JK/history/", "fetched_at": "2026-11-04T05:02:18.169150+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/DOID.json.gz", "sha256": "a0a7744e216940c7a1762f80eed0c1af81cfc498390cd0b5e826daef72789e78", "k5": 10.588168562202638, "d5": 19.552709556220076, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 254.0, "high": 286.0, "low": 254.0, "close": 280.0, "volume": 50946900, "sessions": 5, "raw_k": 40.476190476190474, "k": 20.436507936507937, "d": 13.897642390289448, "k5": 16.250875350140056, "d5": 11.414425770308123}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 282.0, "high": 286.0, "low": 248.0, "close": 248.0, "volume": 35834600, "sessions": 5, "raw_k": 2.380952380952381, "k": 18.253968253968253, "d": 16.774140211640212, "k5": 15.550595238095237, "d5": 11.791211484593838}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 248.0, "high": 258.0, "low": 246.0, "close": 252.0, "volume": 16204700, "sessions": 4, "raw_k": 7.317073170731708, "k": 16.72473867595819, "d": 18.471738288811462, "k5": 14.201509872241578, "d5": 12.590582086493132}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 252.0, "high": 254.0, "low": 234.0, "close": 236.0, "volume": 24867900, "sessions": 5, "raw_k": 2.127659574468085, "k": 3.9418950420507244, "d": 12.973533990659055, "k5": 12.841327501420912, "d5": 13.466655710026615}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 238.0, "high": 240.0, "low": 230.0, "close": 232.0, "volume": 10083100, "sessions": 3, "raw_k": 3.3333333333333335, "k": 4.259355359511042, "d": 8.308663025839985, "k5": 11.127041787135196, "d5": 13.994269949806597}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 232.0, "high": 236.0, "low": 195.0, "close": 210.0, "volume": 34885400, "sessions": 5, "raw_k": 16.483516483516482, "k": 7.314836463772633, "d": 5.172028955111466, "k5": 6.328506988600398, "d5": 12.009796277498664}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 212.0, "high": 216.0, "low": 206.0, "close": 208.0, "volume": 9296600, "sessions": 3, "raw_k": 14.285714285714286, "k": 11.367521367521368, "d": 7.647237730268348, "k5": 8.709459369552778, "d5": 10.641569103790172}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 208.0, "high": 214.0, "low": 190.0, "close": 196.0, "volume": 17828200, "sessions": 4, "raw_k": 6.25, "k": 12.33974358974359, "d": 10.340700473679197, "k5": 8.496044735406437, "d5": 9.500476076423144}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 195.0, "high": 208.0, "low": 190.0, "close": 206.0, "volume": 25113500, "sessions": 5, "raw_k": 16.666666666666668, "k": 12.400793650793652, "d": 12.036019536019538, "k5": 11.403846153846153, "d5": 9.212979806908193}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 206.0, "high": 210.0, "low": 197.0, "close": 204.0, "volume": 11521300, "sessions": 4, "raw_k": 14.583333333333334, "k": 12.5, "d": 12.413512413512414, "k5": 13.653846153846155, "d5": 9.718340680250384}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 204.0, "high": 214.0, "low": 198.0, "close": 202.0, "volume": 10992500, "sessions": 5, "raw_k": 12.5, "k": 14.583333333333334, "d": 13.161375661375663, "k5": 12.857142857142858, "d5": 11.024067853958877}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 204.0, "high": 206.0, "low": 190.0, "close": 190.0, "volume": 11830000, "sessions": 5, "raw_k": 0.0, "k": 9.027777777777779, "d": 12.037037037037038, "k5": 10.0, "d5": 11.28217598004832}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 190.0, "high": 204.0, "low": 190.0, "close": 197.0, "volume": 10535900, "sessions": 5, "raw_k": 10.9375, "k": 7.8125, "d": 10.474537037037038, "k5": 10.9375, "d5": 11.770467032967034}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 197.0, "high": 214.0, "low": 196.0, "close": 208.0, "volume": 9099300, "sessions": 5, "raw_k": 36.0, "k": 15.645833333333334, "d": 10.828703703703704, "k5": 14.804166666666665, "d5": 12.450531135531136}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 208.0, "high": 238.0, "low": 208.0, "close": 224.0, "volume": 20335100, "sessions": 5, "raw_k": 70.83333333333333, "k": 39.25694444444444, "d": 20.90509259259259, "k5": 26.054166666666664, "d5": 14.930595238095236}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 224.0, "high": 224.0, "low": 200.0, "close": 218.0, "volume": 6402100, "sessions": 5, "raw_k": 58.333333333333336, "k": 55.05555555555555, "d": 36.65277777777778, "k5": 35.22083333333333, "d5": 19.403333333333332}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 214.0, "high": 220.0, "low": 208.0, "close": 218.0, "volume": 9286900, "sessions": 5, "raw_k": 58.333333333333336, "k": 62.5, "d": 52.270833333333336, "k5": 46.8875, "d5": 26.780833333333334}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 218.0, "high": 220.0, "low": 200.0, "close": 210.0, "volume": 8489300, "sessions": 5, "raw_k": 41.666666666666664, "k": 52.77777777777778, "d": 56.77777777777777, "k5": 53.03333333333334, "d5": 35.2}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 214.0, "high": 248.0, "low": 208.0, "close": 230.0, "volume": 24279500, "sessions": 4, "raw_k": 68.96551724137932, "k": 56.32183908045977, "d": 57.19987228607918, "k5": 59.6264367816092, "d5": 44.16445402298851}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 230.0, "high": 246.0, "low": 220.0, "close": 230.0, "volume": 17460900, "sessions": 4, "raw_k": 68.96551724137932, "k": 59.86590038314176, "d": 56.32183908045977, "k5": 59.252873563218394, "d5": 50.80419540229885}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 232.0, "high": 246.0, "low": 228.0, "close": 236.0, "volume": 19022700, "sessions": 5, "raw_k": 79.3103448275862, "k": 72.41379310344827, "d": 62.86717752234993, "k5": 63.44827586206897, "d5": 56.449683908045984}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 240.0, "high": 272.0, "low": 238.0, "close": 252.0, "volume": 51095300, "sessions": 5, "raw_k": 75.60975609756098, "k": 74.62853938884217, "d": 68.9694109584774, "k5": 66.9035604149145, "d5": 60.45289599102888}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 258.0, "high": 262.0, "low": 234.0, "close": 234.0, "volume": 14211800, "sessions": 5, "raw_k": 50.0, "k": 68.30670030838239, "d": 71.7830109335576, "k5": 68.57022708158117, "d5": 63.56027474067845}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 234.0, "high": 242.0, "low": 210.0, "close": 214.0, "volume": 19712400, "sessions": 5, "raw_k": 19.444444444444443, "k": 48.35140018066847, "d": 63.76221329263101, "k5": 58.66601252219418, "d5": 63.36818988879544}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 214.0, "high": 252.0, "low": 200.0, "close": 208.0, "volume": 51537000, "sessions": 5, "raw_k": 11.11111111111111, "k": 26.85185185185185, "d": 47.83665078030091, "k5": 47.09513129614054, "d5": 60.936641435379876}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 208.0, "high": 242.0, "low": 204.0, "close": 222.0, "volume": 27419600, "sessions": 5, "raw_k": 30.555555555555557, "k": 20.37037037037037, "d": 31.857874134296896, "k5": 37.34417344173441, "d5": 55.715820951312956}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 222.0, "high": 226.0, "low": 169.0, "close": 170.0, "volume": 40378600, "sessions": 5, "raw_k": 0.970873786407767, "k": 14.212513484358146, "d": 20.47824523552679, "k5": 22.416396979503777, "d5": 46.81838826423082}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 170.0, "high": 200.0, "low": 159.0, "close": 173.0, "volume": 21052600, "sessions": 5, "raw_k": 12.389380530973451, "k": 14.638603290978926, "d": 16.40716238190248, "k5": 14.894273085698467, "d5": 36.083197465054276}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 173.0, "high": 173.0, "low": 140.0, "close": 150.0, "volume": 27459200, "sessions": 5, "raw_k": 7.575757575757576, "k": 6.978670631046264, "d": 11.943262468794446, "k5": 12.520535711961092, "d5": 26.85410210300766}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 143.0, "high": 148.0, "low": 134.0, "close": 136.0, "volume": 7223100, "sessions": 3, "raw_k": 1.4492753623188406, "k": 7.138137823016623, "d": 9.585137248347271, "k5": 10.588168562202638, "d5": 19.552709556220076}], "weekly_count": 104, "k": 7.138137823016623, "d": 9.585137248347271, "price": 136.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:47:44+07:00", "quote_age_seconds": 874.1730220317841, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 6.978670631046264, "previous_d": 11.943262468794446, "cross_provisional": true, "market_cap_idr": 1094555540039.0001, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "DOOH", "name": "PT Era Media Sejahtera Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/DOOH.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/DOOH.JK/history/", "fetched_at": "2026-11-04T05:02:18.457937+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/DOOH.json.gz", "sha256": "1480c89d8ccbf7c23864dcf3d9793f5ec498e1b0d03850de31182a8e40f35232", "k5": 7.459158846020161, "d5": 34.090679889844935, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 135.0, "high": 195.0, "low": 132.0, "close": 180.0, "volume": 813450500, "sessions": 5, "raw_k": 65.65656565656566, "k": 31.9578766387277, "d": 16.22538835721981, "k5": 21.099859673076196, "d5": 9.85669762728701}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 180.0, "high": 197.0, "low": 165.0, "close": 168.0, "volume": 790750400, "sessions": 5, "raw_k": 53.535353535353536, "k": 48.14814814814815, "d": 30.653636911459188, "k5": 30.951315406884866, "d5": 14.234120984976986}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 168.0, "high": 197.0, "low": 166.0, "close": 174.0, "volume": 386833000, "sessions": 4, "raw_k": 64.83516483516483, "k": 61.342361342361336, "d": 47.14946204307906, "k5": 42.848829657340296, "d5": 21.596191068490157}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 178.0, "high": 189.0, "low": 168.0, "close": 170.0, "volume": 312222200, "sessions": 5, "raw_k": 67.07317073170732, "k": 61.81456303407523, "d": 57.10169084152824, "k5": 55.27055600226332, "d5": 31.682120098799487}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 171.0, "high": 172.0, "low": 140.0, "close": 156.0, "volume": 144428800, "sessions": 3, "raw_k": 50.0, "k": 60.63611185562405, "d": 61.26434541068687, "k5": 60.220050951758274, "d5": 42.07812233826459}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 156.0, "high": 160.0, "low": 121.0, "close": 140.0, "volume": 161168900, "sessions": 5, "raw_k": 30.48780487804878, "k": 49.1869918699187, "d": 57.21255558653933, "k5": 53.18629879605489, "d5": 48.49541016286033}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 143.0, "high": 150.0, "low": 135.0, "close": 143.0, "volume": 58665700, "sessions": 3, "raw_k": 34.146341463414636, "k": 38.21138211382114, "d": 49.3448286131213, "k5": 49.30849638166711, "d5": 52.16684635781678}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 145.0, "high": 148.0, "low": 98.0, "close": 98.0, "volume": 148614600, "sessions": 4, "raw_k": 0.0, "k": 21.544715447154474, "d": 36.31436314363143, "k5": 36.34146341463415, "d5": 50.86537310927555}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 86.0, "high": 139.0, "low": 86.0, "close": 125.0, "volume": 239994500, "sessions": 5, "raw_k": 35.13513513513514, "k": 23.093825532849923, "d": 27.61664103127518, "k5": 29.953856295319714, "d5": 45.802033167886826}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 128.0, "high": 139.0, "low": 125.0, "close": 132.0, "volume": 65806500, "sessions": 4, "raw_k": 41.44144144144144, "k": 25.525525525525524, "d": 23.388022168509973, "k5": 28.242144583608003, "d5": 39.406451894256776}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 132.0, "high": 134.0, "low": 110.0, "close": 111.0, "volume": 69686200, "sessions": 5, "raw_k": 22.52252252252252, "k": 33.033033033033036, "d": 27.217461363802826, "k5": 26.64908811250275, "d5": 34.09900975754634}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 109.0, "high": 121.0, "low": 102.0, "close": 116.0, "volume": 57419800, "sessions": 5, "raw_k": 27.027027027027028, "k": 30.33033033033033, "d": 29.62962962962963, "k5": 25.225225225225223, "d5": 29.28235552625797}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 119.0, "high": 121.0, "low": 110.0, "close": 114.0, "volume": 57261600, "sessions": 5, "raw_k": 27.184466019417474, "k": 25.578005189655673, "d": 29.647122851006344, "k5": 30.662118429108723, "d5": 28.146486529152885}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 114.0, "high": 146.0, "low": 111.0, "close": 141.0, "volume": 240724500, "sessions": 5, "raw_k": 63.95348837209303, "k": 39.38832713951251, "d": 31.765554219832836, "k5": 36.425789076500294, "d5": 29.440873085389}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 141.0, "high": 204.0, "low": 140.0, "close": 174.0, "volume": 488696100, "sessions": 5, "raw_k": 74.57627118644068, "k": 55.23807519265039, "d": 40.068135840606196, "k5": 43.05275502550015, "d5": 32.40299517376742}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 179.0, "high": 280.0, "low": 175.0, "close": 248.0, "volume": 1278632900, "sessions": 5, "raw_k": 83.50515463917526, "k": 74.01163806590299, "d": 56.21268013268863, "k5": 55.2492814488307, "d5": 38.12303384103302}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 254.0, "high": 298.0, "low": 242.0, "close": 270.0, "volume": 643044200, "sessions": 5, "raw_k": 86.79245283018868, "k": 81.62462621860153, "d": 70.29144649238496, "k5": 67.20236660946303, "d5": 46.51846211788058}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 274.0, "high": 304.0, "low": 230.0, "close": 294.0, "volume": 897249500, "sessions": 5, "raw_k": 95.41284403669725, "k": 88.5701505020204, "d": 81.40213826217497, "k5": 80.84804221291898, "d5": 56.555646874642626}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 304.0, "high": 356.0, "low": 298.0, "close": 326.0, "volume": 741208100, "sessions": 4, "raw_k": 88.18897637795276, "k": 90.13142441494624, "d": 86.77540037852272, "k5": 85.69513981409094, "d5": 66.40951702216076}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 326.0, "high": 326.0, "low": 326.0, "close": 326.0, "volume": 0, "sessions": 4, "raw_k": 88.18897637795276, "k": 90.59693226420092, "d": 89.76616906038919, "k5": 88.41768085239335, "d5": 75.4825021875394}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 326.0, "high": 326.0, "low": 326.0, "close": 326.0, "volume": 0, "sessions": 5, "raw_k": 88.18897637795276, "k": 88.18897637795276, "d": 89.6391110190333, "k5": 89.35444520014883, "d5": 82.30353493780302}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 326.0, "high": 400.0, "low": 326.0, "close": 400.0, "volume": 363791900, "sessions": 5, "raw_k": 100.0, "k": 92.12598425196852, "d": 90.30396429804073, "k5": 91.9959546341111, "d5": 87.26225254273264}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 374.0, "high": 482.0, "low": 360.0, "close": 408.0, "volume": 546386000, "sessions": 5, "raw_k": 80.05390835579514, "k": 89.41429491124931, "d": 89.90975184705685, "k5": 88.92416749793068, "d5": 88.87747759973499}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 408.0, "high": 420.0, "low": 340.0, "close": 364.0, "volume": 764482400, "sessions": 5, "raw_k": 65.49707602339181, "k": 81.85032812639565, "d": 87.79686909653783, "k5": 84.3857874270185, "d5": 88.61560712232048}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 366.0, "high": 404.0, "low": 338.0, "close": 366.0, "volume": 1191462400, "sessions": 5, "raw_k": 62.214983713355046, "k": 69.255322697514, "d": 80.17331524505299, "k5": 79.19098889409895, "d5": 86.77026873066161}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 368.0, "high": 374.0, "low": 270.0, "close": 270.0, "volume": 880758100, "sessions": 5, "raw_k": 15.873015873015873, "k": 47.86169186992091, "d": 66.32244756461019, "k5": 64.72779679311158, "d5": 81.84493904925417}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 272.0, "high": 328.0, "low": 238.0, "close": 238.0, "volume": 1061361100, "sessions": 5, "raw_k": 3.1746031746031744, "k": 27.08753425365803, "d": 48.068182940364316, "k5": 45.36271742803221, "d5": 72.51829160803838}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 222.0, "high": 272.0, "low": 208.0, "close": 258.0, "volume": 1333319000, "sessions": 5, "raw_k": 18.248175182481752, "k": 12.4319314100336, "d": 29.12705251120418, "k5": 33.00157079336953, "d5": 61.33377226712615}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 266.0, "high": 274.0, "low": 200.0, "close": 200.0, "volume": 730346000, "sessions": 5, "raw_k": 0.0, "k": 7.140926119028308, "d": 15.553463927573313, "k5": 19.90215558869117, "d5": 48.43704589946069}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 188.0, "high": 224.0, "low": 186.0, "close": 186.0, "volume": 391222600, "sessions": 3, "raw_k": 0.0, "k": 6.082725060827251, "d": 8.551860863296387, "k5": 7.459158846020161, "d5": 34.090679889844935}], "weekly_count": 104, "k": 6.082725060827251, "d": 8.551860863296387, "price": 186.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_TRADES", "reason": "Ada minggu tanpa volume perdagangan dalam 18 minggu terakhir.", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:03+07:00", "quote_age_seconds": 615.4614670276642, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UNAVAILABLE", "previous_k": 7.140926119028308, "previous_d": 15.553463927573313, "cross_provisional": true, "market_cap_idr": 1656122698242, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "DOSS", "name": "PT Global Sukses Digital Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 243225000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "DPNS", "name": "DUTA PERTIWI NUSANTARA", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "DPUM", "name": "PT Dua Putra Utama Makmur Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 399795843750, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "DRMA", "name": "PT Dharma Polimetal Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/DRMA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/DRMA.JK/history/", "fetched_at": "2026-11-04T05:02:18.759653+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/DRMA.json.gz", "sha256": "671394d19741f6e7b1348b3c90d6892880ac01e113ac0214a331d32f4bf2082a", "k5": 45.59270516717325, "d5": 39.00597175040229, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1000.0, "high": 1040.0, "low": 985.0, "close": 1020.0, "volume": 8157000, "sessions": 5, "raw_k": 53.84615384615385, "k": 44.44444444444445, "d": 35.8974358974359, "k5": 37.43589743589744, "d5": 37.71120107962213}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1040.0, "high": 1065.0, "low": 1020.0, "close": 1045.0, "volume": 28062200, "sessions": 5, "raw_k": 66.66666666666667, "k": 56.41025641025641, "d": 45.2991452991453, "k5": 45.128205128205124, "d5": 36.8744939271255}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1040.0, "high": 1055.0, "low": 960.0, "close": 980.0, "volume": 22605600, "sessions": 4, "raw_k": 35.13513513513514, "k": 51.882651882651885, "d": 50.912450912450915, "k5": 47.027027027027025, "d5": 38.36626910311121}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 980.0, "high": 1010.0, "low": 965.0, "close": 985.0, "volume": 6194600, "sessions": 5, "raw_k": 41.1764705882353, "k": 47.65942413001236, "d": 51.984110807640214, "k5": 49.10847499082793, "d5": 42.201459377929964}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 985.0, "high": 995.0, "low": 975.0, "close": 990.0, "volume": 2990700, "sessions": 3, "raw_k": 50.0, "k": 42.10386857445681, "d": 47.21531486237368, "k5": 49.36488524723819, "d5": 45.61289796583914}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1000.0, "high": 1025.0, "low": 975.0, "close": 985.0, "volume": 7285200, "sessions": 5, "raw_k": 33.333333333333336, "k": 41.50326797385621, "d": 43.755520226108466, "k5": 45.26232114467409, "d5": 47.17818270759447}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 975.0, "high": 995.0, "low": 960.0, "close": 975.0, "volume": 7001100, "sessions": 3, "raw_k": 25.0, "k": 36.111111111111114, "d": 39.90608255314138, "k5": 36.928987811340754, "d5": 45.538339244221596}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 980.0, "high": 985.0, "low": 955.0, "close": 975.0, "volume": 7353500, "sessions": 4, "raw_k": 25.0, "k": 27.777777777777782, "d": 35.13071895424837, "k5": 34.90196078431372, "d5": 43.11332599567894}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 965.0, "high": 970.0, "low": 875.0, "close": 940.0, "volume": 4224500, "sessions": 5, "raw_k": 34.21052631578947, "k": 28.070175438596493, "d": 30.65302144249513, "k5": 33.50877192982456, "d5": 39.99338538347827}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 950.0, "high": 965.0, "low": 925.0, "close": 935.0, "volume": 14507600, "sessions": 4, "raw_k": 31.57894736842105, "k": 30.26315789473684, "d": 28.703703703703706, "k5": 29.824561403508774, "d5": 36.08532061473238}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 935.0, "high": 935.0, "low": 885.0, "close": 890.0, "volume": 9859400, "sessions": 5, "raw_k": 7.894736842105263, "k": 24.561403508771928, "d": 27.63157894736842, "k5": 24.736842105263158, "d5": 31.980224806850195}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 890.0, "high": 900.0, "low": 815.0, "close": 890.0, "volume": 5484900, "sessions": 5, "raw_k": 31.25, "k": 23.57456140350877, "d": 26.13304093567251, "k5": 25.986842105263158, "d5": 29.791795665634673}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 890.0, "high": 915.0, "low": 870.0, "close": 900.0, "volume": 2893200, "sessions": 5, "raw_k": 40.476190476190474, "k": 26.54030910609858, "d": 24.892091339459757, "k5": 29.082080200501252, "d5": 28.62781954887218}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 900.0, "high": 935.0, "low": 895.0, "close": 920.0, "volume": 1970600, "sessions": 5, "raw_k": 50.0, "k": 40.57539682539683, "d": 30.23008911166806, "k5": 32.239974937343355, "d5": 28.374060150375943}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 925.0, "high": 945.0, "low": 890.0, "close": 905.0, "volume": 3623600, "sessions": 5, "raw_k": 42.857142857142854, "k": 44.444444444444436, "d": 37.18671679197995, "k5": 34.49561403508772, "d5": 29.308270676691727}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 905.0, "high": 960.0, "low": 905.0, "close": 960.0, "volume": 2282900, "sessions": 5, "raw_k": 80.55555555555556, "k": 57.804232804232804, "d": 47.608024691358025, "k5": 49.02777777777778, "d5": 34.166457811194654}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 960.0, "high": 970.0, "low": 935.0, "close": 960.0, "volume": 2589300, "sessions": 5, "raw_k": 85.29411764705883, "k": 69.56893868658575, "d": 57.27253864508767, "k5": 59.83660130718954, "d5": 40.93640965157993}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 960.0, "high": 995.0, "low": 955.0, "close": 990.0, "volume": 3758000, "sessions": 5, "raw_k": 97.22222222222223, "k": 87.69063180827887, "d": 71.68793443303248, "k5": 71.1858076563959, "d5": 49.357155142758856}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 990.0, "high": 1015.0, "low": 980.0, "close": 1015.0, "volume": 2797400, "sessions": 4, "raw_k": 100.0, "k": 94.17211328976036, "d": 83.81056126154165, "k5": 81.1858076563959, "d5": 59.146321686569365}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1015.0, "high": 1025.0, "low": 975.0, "close": 1010.0, "volume": 4678300, "sessions": 4, "raw_k": 92.85714285714286, "k": 96.69312169312168, "d": 92.85195559705363, "k5": 91.1858076563959, "d5": 70.484360410831}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1015.0, "high": 1040.0, "low": 985.0, "close": 1010.0, "volume": 4277400, "sessions": 5, "raw_k": 86.66666666666667, "k": 93.17460317460318, "d": 94.67994605249508, "k5": 92.40802987861812, "d5": 79.16041083099907}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1010.0, "high": 1040.0, "low": 1000.0, "close": 1010.0, "volume": 2574500, "sessions": 5, "raw_k": 82.3529411764706, "k": 87.29225023342671, "d": 92.38665836705053, "k5": 91.81979458450047, "d5": 85.55704948646125}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1010.0, "high": 1015.0, "low": 960.0, "close": 965.0, "volume": 4885800, "sessions": 5, "raw_k": 50.0, "k": 73.00653594771242, "d": 84.49112978524744, "k5": 82.37535014005603, "d5": 87.79495798319329}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 965.0, "high": 975.0, "low": 910.0, "close": 925.0, "volume": 4978400, "sessions": 5, "raw_k": 23.333333333333332, "k": 51.89542483660131, "d": 70.73140367258014, "k5": 67.04201680672269, "d5": 84.96619981325864}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 925.0, "high": 950.0, "low": 900.0, "close": 935.0, "volume": 2336600, "sessions": 5, "raw_k": 25.0, "k": 32.77777777777778, "d": 52.5599128540305, "k5": 53.47058823529412, "d5": 77.42315592903829}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 935.0, "high": 965.0, "low": 920.0, "close": 960.0, "volume": 3420400, "sessions": 5, "raw_k": 42.857142857142854, "k": 30.396825396825395, "d": 38.356676003734826, "k5": 44.70868347338936, "d5": 67.88328664799253}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 960.0, "high": 980.0, "low": 805.0, "close": 835.0, "volume": 8442200, "sessions": 5, "raw_k": 12.76595744680851, "k": 26.874366767983787, "d": 30.016323314195656, "k5": 30.791286727456942, "d5": 55.67758507658383}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 835.0, "high": 960.0, "low": 810.0, "close": 950.0, "volume": 6217100, "sessions": 5, "raw_k": 61.702127659574465, "k": 39.10840932117528, "d": 32.126533828661486, "k5": 33.13171225937183, "d5": 45.828857500446986}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 955.0, "high": 980.0, "low": 895.0, "close": 950.0, "volume": 6926700, "sessions": 5, "raw_k": 61.702127659574465, "k": 45.39007092198582, "d": 37.12428233704829, "k5": 40.80547112462006, "d5": 40.58154836402646}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 950.0, "high": 950.0, "low": 885.0, "close": 920.0, "volume": 1027300, "sessions": 3, "raw_k": 48.93617021276596, "k": 57.4468085106383, "d": 47.31509625126646, "k5": 45.59270516717325, "d5": 39.00597175040229}], "weekly_count": 104, "k": 57.4468085106383, "d": 47.31509625126646, "price": 920.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:15+07:00", "quote_age_seconds": 723.7634789943695, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 45.39007092198582, "previous_d": 37.12428233704829, "cross_provisional": true, "market_cap_idr": 4376470561523, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "DSFI", "name": "PT Dharma Samudera Fishing Industries Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 135570891356.99998, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "DSNG", "name": "PT Dharma Satya Nusantara Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/DSNG.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/DSNG.JK/history/", "fetched_at": "2026-11-04T05:02:19.080773+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/DSNG.json.gz", "sha256": "930064bf6c938c9c1ac112e477ed3606db683512d1a7dd8bc982a4a3d372b6be", "k5": 36.34343434343434, "d5": 51.193474214163864, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1660.0, "high": 1785.0, "low": 1620.0, "close": 1665.0, "volume": 80373800, "sessions": 5, "raw_k": 76.0, "k": 79.23404255319149, "d": 78.66028061772742, "k5": 73.77419176568114, "d5": 52.973259648153274}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1685.0, "high": 1760.0, "low": 1660.0, "close": 1705.0, "volume": 35850700, "sessions": 5, "raw_k": 84.0, "k": 79.9290780141844, "d": 81.62733720180529, "k5": 83.43133462282398, "d5": 63.67626231924105}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1705.0, "high": 1875.0, "low": 1700.0, "close": 1755.0, "volume": 92571600, "sessions": 4, "raw_k": 79.66101694915254, "k": 79.88700564971752, "d": 79.6833754056978, "k5": 80.2726289217454, "d5": 71.12083139363341}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1755.0, "high": 1775.0, "low": 1625.0, "close": 1660.0, "volume": 47791700, "sessions": 5, "raw_k": 63.559322033898304, "k": 75.74011299435028, "d": 78.5187322194174, "k5": 76.6015146051208, "d5": 75.38791519335334}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1650.0, "high": 1705.0, "low": 1580.0, "close": 1605.0, "volume": 28482100, "sessions": 3, "raw_k": 54.23728813559322, "k": 65.81920903954803, "d": 73.81544256120527, "k5": 71.4915254237288, "d5": 77.11423906782002}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1605.0, "high": 1610.0, "low": 1165.0, "close": 1280.0, "volume": 101705100, "sessions": 5, "raw_k": 16.197183098591548, "k": 44.66459775602769, "d": 62.07463992997534, "k5": 59.53096204344712, "d5": 74.26559312337322}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1285.0, "high": 1285.0, "low": 1175.0, "close": 1190.0, "volume": 65033200, "sessions": 3, "raw_k": 3.5211267605633805, "k": 24.65186599824938, "d": 45.04522426460837, "k5": 43.435187395559794, "d5": 66.26636367792038}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1200.0, "high": 1240.0, "low": 1080.0, "close": 1125.0, "volume": 33883800, "sessions": 4, "raw_k": 5.660377358490566, "k": 8.459562405881831, "d": 25.925342053386302, "k5": 28.635059477427404, "d5": 55.93884978905678}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1115.0, "high": 1170.0, "low": 1045.0, "close": 1145.0, "volume": 49321000, "sessions": 5, "raw_k": 12.048192771084338, "k": 7.076565630046095, "d": 13.395998011392436, "k5": 18.332833624864612, "d5": 44.28511359300555}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1155.0, "high": 1205.0, "low": 1105.0, "close": 1140.0, "volume": 44483000, "sessions": 4, "raw_k": 11.44578313253012, "k": 9.718117754035008, "d": 8.418081929987645, "k5": 9.774532624251991, "d5": 31.94171503311018}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1135.0, "high": 1145.0, "low": 1105.0, "close": 1115.0, "volume": 29738800, "sessions": 5, "raw_k": 8.433734939759036, "k": 10.642570281124499, "d": 9.145751221735201, "k5": 8.221842992485488, "d5": 21.679891222917856}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1125.0, "high": 1165.0, "low": 1110.0, "close": 1145.0, "volume": 16797700, "sessions": 5, "raw_k": 12.048192771084338, "k": 10.642570281124499, "d": 10.334419438761335, "k5": 9.92725619458968, "d5": 14.978304982723836}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1145.0, "high": 1185.0, "low": 1120.0, "close": 1170.0, "volume": 9998500, "sessions": 5, "raw_k": 17.123287671232877, "k": 12.535071794025418, "d": 11.273404118758139, "k5": 12.219838257138141, "d5": 11.695260738665983}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1170.0, "high": 1225.0, "low": 1170.0, "close": 1215.0, "volume": 12926300, "sessions": 5, "raw_k": 25.757575757575758, "k": 18.309685399964323, "d": 13.829109158371415, "k5": 14.961714854436426, "d5": 11.021036984580345}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1215.0, "high": 1365.0, "low": 1200.0, "close": 1310.0, "volume": 44712800, "sessions": 5, "raw_k": 46.902654867256636, "k": 29.927839432021756, "d": 20.2575322086705, "k5": 22.05308920138173, "d5": 13.476748300006292}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1305.0, "high": 1390.0, "low": 1230.0, "close": 1335.0, "volume": 33002700, "sessions": 5, "raw_k": 84.05797101449275, "k": 52.239400546441715, "d": 33.49230845947593, "k5": 37.17793641632847, "d5": 19.26796698477489}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1335.0, "high": 1410.0, "low": 1325.0, "close": 1380.0, "volume": 28635900, "sessions": 5, "raw_k": 91.78082191780823, "k": 74.2471492665192, "d": 52.13812974832755, "k5": 53.12446224567325, "d5": 27.907408194991604}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1380.0, "high": 1380.0, "low": 1255.0, "close": 1335.0, "volume": 22664500, "sessions": 5, "raw_k": 79.45205479452055, "k": 85.09694924227385, "d": 70.52783301841158, "k5": 65.59021567033078, "d5": 38.58148367763013}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1340.0, "high": 1475.0, "low": 1340.0, "close": 1440.0, "volume": 26867400, "sessions": 4, "raw_k": 90.54054054054055, "k": 87.25780575095644, "d": 82.20063475324983, "k5": 78.54680862692375, "d5": 51.2985024321276}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1440.0, "high": 1565.0, "low": 1440.0, "close": 1550.0, "volume": 21777200, "sessions": 4, "raw_k": 96.73913043478261, "k": 88.91057525661456, "d": 87.08844341661495, "k5": 88.51410374042894, "d5": 64.59070533993705}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1550.0, "high": 1730.0, "low": 1535.0, "close": 1640.0, "volume": 48426600, "sessions": 5, "raw_k": 85.48387096774194, "k": 90.92118064768836, "d": 89.02985388508644, "k5": 88.79928373107877, "d5": 74.91497480288709}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1750.0, "high": 1750.0, "low": 1610.0, "close": 1625.0, "volume": 19265200, "sessions": 5, "raw_k": 80.15873015873017, "k": 87.4605771870849, "d": 89.09744436379594, "k5": 86.47486537926315, "d5": 81.58505542960508}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1625.0, "high": 1700.0, "low": 1580.0, "close": 1690.0, "volume": 24271300, "sessions": 5, "raw_k": 89.65517241379311, "k": 85.09925784675507, "d": 87.82700522717612, "k5": 88.51548890311767, "d5": 86.17011007616244}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1690.0, "high": 1710.0, "low": 1485.0, "close": 1575.0, "volume": 28951600, "sessions": 5, "raw_k": 68.18181818181819, "k": 79.33190691811382, "d": 83.9639139839846, "k5": 84.0437444313732, "d5": 87.26949723705235}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1575.0, "high": 1575.0, "low": 1490.0, "close": 1575.0, "volume": 20604500, "sessions": 5, "raw_k": 66.34615384615384, "k": 74.72771481392171, "d": 79.71962652626353, "k5": 77.96514911364746, "d5": 85.15970631169606}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1575.0, "high": 1575.0, "low": 1470.0, "close": 1500.0, "volume": 8812300, "sessions": 5, "raw_k": 49.494949494949495, "k": 61.340973840973845, "d": 71.80019852433645, "k5": 70.76736481908895, "d5": 81.55332252929809}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1500.0, "high": 1505.0, "low": 1250.0, "close": 1300.0, "volume": 18963900, "sessions": 5, "raw_k": 10.0, "k": 41.94703444703445, "d": 59.33857436731, "k5": 56.73561878734292, "d5": 75.60547321091404}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1230.0, "high": 1430.0, "low": 1210.0, "close": 1420.0, "volume": 26609300, "sessions": 5, "raw_k": 38.888888888888886, "k": 32.794612794612796, "d": 45.36087369420702, "k5": 46.58236208236208, "d5": 67.21884784676293}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1420.0, "high": 1550.0, "low": 1315.0, "close": 1550.0, "volume": 29019200, "sessions": 5, "raw_k": 62.96296296296296, "k": 37.28395061728395, "d": 37.34186595297707, "k5": 45.538591038591036, "d5": 59.51781716820649}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1540.0, "high": 1540.0, "low": 1290.0, "close": 1320.0, "volume": 9783100, "sessions": 3, "raw_k": 20.37037037037037, "k": 40.74074074074074, "d": 36.93976805087916, "k5": 36.34343434343434, "d5": 51.193474214163864}], "weekly_count": 104, "k": 40.74074074074074, "d": 36.93976805087916, "price": 1320.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:35+07:00", "quote_age_seconds": 704.0841600894928, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 37.28395061728395, "previous_d": 37.34186595297707, "cross_provisional": true, "market_cap_idr": 15112415375977, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "DSSA", "name": "PT Dian Swastatika Sentosa Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/DSSA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/DSSA.JK/history/", "fetched_at": "2026-11-04T05:02:19.344980+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/DSSA.json.gz", "sha256": "eb2705933633b5eee059fe6ca4a3e82ae102c17476266ca9f9dfd706fc93baea", "k5": 17.817133696343184, "d5": 39.995593326200726, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 3110.0, "high": 3500.0, "low": 2900.0, "close": 3250.0, "volume": 387564700, "sessions": 5, "raw_k": 57.568081063964534, "k": 42.01296113920995, "d": 25.93881869824054, "k5": 27.41067621350312, "d5": 11.831386577506308}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 3240.0, "high": 3360.0, "low": 2010.0, "close": 2020.0, "volume": 299314400, "sessions": 5, "raw_k": 0.5561735261401557, "k": 35.32579903055346, "d": 34.19940087486998, "k5": 26.78051639092886, "d5": 16.337501945978044}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2020.0, "high": 2110.0, "low": 1530.0, "close": 1615.0, "volume": 156137900, "sessions": 4, "raw_k": 4.214179474467031, "k": 20.779478021523907, "d": 32.70607939709577, "k5": 26.161847283647404, "d5": 20.822298887274915}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1615.0, "high": 1760.0, "low": 1310.0, "close": 1310.0, "volume": 339959700, "sessions": 5, "raw_k": 0.0, "k": 1.5901176668690622, "d": 19.23179823964881, "k5": 22.038315313225482, "d5": 23.657683040403015}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1310.0, "high": 1315.0, "low": 1005.0, "close": 1035.0, "volume": 618595300, "sessions": 3, "raw_k": 1.2024048096192386, "k": 1.805528094695423, "d": 8.058374594362798, "k5": 12.708167774838191, "d5": 23.01990459522861}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 945.0, "high": 945.0, "low": 530.0, "close": 545.0, "volume": 2004026100, "sessions": 5, "raw_k": 0.5050505050505051, "k": 0.5691517715565811, "d": 1.3215991777070222, "k5": 1.2955616630553861, "d5": 17.796881685139063}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 505.0, "high": 555.0, "low": 410.0, "close": 492.0, "volume": 4346094100, "sessions": 3, "raw_k": 2.6537216828478964, "k": 1.4537256658392135, "d": 1.2761351773637393, "k5": 1.7150712943969342, "d5": 12.78379266583268}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 565.0, "high": 765.0, "low": 535.0, "close": 610.0, "volume": 4409266900, "sessions": 4, "raw_k": 6.472491909385114, "k": 3.2104213657611713, "d": 1.7444329343856555, "k5": 2.1667337813805507, "d5": 7.984769965379309}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 595.0, "high": 850.0, "low": 560.0, "close": 825.0, "volume": 5312797400, "sessions": 5, "raw_k": 13.43042071197411, "k": 7.518878101402373, "d": 4.061008377667586, "k5": 4.852817923775373, "d5": 4.547670487489286}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 875.0, "high": 895.0, "low": 720.0, "close": 850.0, "volume": 6305403500, "sessions": 4, "raw_k": 14.239482200647249, "k": 11.380798274002158, "d": 7.370032580388568, "k5": 7.460233401980974, "d5": 3.4980836129178434}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 865.0, "high": 910.0, "low": 755.0, "close": 815.0, "volume": 5860089200, "sessions": 5, "raw_k": 13.728813559322035, "k": 13.799572157314465, "d": 10.899749510906332, "k5": 10.10498601283528, "d5": 5.2599684828738225}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 825.0, "high": 865.0, "low": 790.0, "close": 820.0, "volume": 2362810100, "sessions": 5, "raw_k": 24.11764705882353, "k": 17.361980939597604, "d": 14.180783790304742, "k5": 14.397771088030407, "d5": 7.796508441600517}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 830.0, "high": 830.0, "low": 760.0, "close": 785.0, "volume": 1260852400, "sessions": 5, "raw_k": 27.77777777777778, "k": 21.874746131974447, "d": 17.67876640962884, "k5": 18.65882826170894, "d5": 11.094927337666196}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 785.0, "high": 830.0, "low": 775.0, "close": 800.0, "volume": 1092093400, "sessions": 5, "raw_k": 43.0939226519337, "k": 31.663115829511668, "d": 23.633280967027904, "k5": 24.59152864970086, "d5": 15.042669482851291}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 800.0, "high": 985.0, "low": 790.0, "close": 870.0, "volume": 5056036500, "sessions": 5, "raw_k": 80.0, "k": 50.29056680990383, "d": 34.609476257129984, "k5": 37.74363220957141, "d5": 21.099349244369378}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 870.0, "high": 875.0, "low": 805.0, "close": 850.0, "volume": 1171083300, "sessions": 5, "raw_k": 76.52173913043478, "k": 66.53855392745616, "d": 49.49741218895722, "k5": 50.302217323793954, "d5": 29.138795506561117}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 850.0, "high": 1060.0, "low": 830.0, "close": 975.0, "volume": 3216787400, "sessions": 5, "raw_k": 83.80952380952381, "k": 80.1104209799862, "d": 65.64651390578207, "k5": 62.24059267393402, "d5": 38.70735982374184}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 990.0, "high": 1075.0, "low": 920.0, "close": 1005.0, "volume": 3759023600, "sessions": 5, "raw_k": 86.40776699029126, "k": 82.24634331008328, "d": 76.29843940584188, "k5": 73.96659051643671, "d5": 49.768912274687395}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1015.0, "high": 1080.0, "low": 960.0, "close": 1050.0, "volume": 1985615000, "sessions": 4, "raw_k": 91.66666666666667, "k": 87.29465248882725, "d": 83.21713892629892, "k5": 83.6811393193833, "d5": 61.586834408623886}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1080.0, "high": 1290.0, "low": 1045.0, "close": 1145.0, "volume": 3166391800, "sessions": 4, "raw_k": 72.89719626168224, "k": 83.65720997288007, "d": 84.3994019239302, "k5": 82.26057857171975, "d5": 70.49022368105355}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1135.0, "high": 1220.0, "low": 1090.0, "close": 1180.0, "volume": 2161514400, "sessions": 5, "raw_k": 79.24528301886792, "k": 81.26971531573895, "d": 84.07385925914876, "k5": 82.80528734940637, "d5": 76.99083768617604}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1180.0, "high": 1220.0, "low": 1060.0, "close": 1100.0, "volume": 2042356000, "sessions": 5, "raw_k": 64.15094339622641, "k": 72.09780755892552, "d": 79.00824428251485, "k5": 78.8735712667469, "d5": 80.31743340473861}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1085.0, "high": 1135.0, "low": 1010.0, "close": 1060.0, "volume": 1398502900, "sessions": 5, "raw_k": 55.33980582524272, "k": 66.24534408011236, "d": 73.20428898492561, "k5": 72.65997903373719, "d5": 80.0561111081987}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1070.0, "high": 1125.0, "low": 960.0, "close": 1055.0, "volume": 1671250100, "sessions": 5, "raw_k": 53.0, "k": 57.49691640715637, "d": 65.28002268206475, "k5": 64.92664570040385, "d5": 76.30521238440281}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1055.0, "high": 1150.0, "low": 1030.0, "close": 1140.0, "volume": 1180516500, "sessions": 5, "raw_k": 69.0721649484536, "k": 59.13732359123211, "d": 60.95986135950028, "k5": 64.16163943775813, "d5": 72.68542455761049}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1140.0, "high": 1185.0, "low": 1090.0, "close": 1130.0, "volume": 1013222300, "sessions": 5, "raw_k": 65.21739130434783, "k": 62.42985208426715, "d": 59.68803069421855, "k5": 61.35606109485411, "d5": 68.39557930670003}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1130.0, "high": 1135.0, "low": 715.0, "close": 715.0, "volume": 2142225900, "sessions": 5, "raw_k": 0.0, "k": 44.76318541760048, "d": 55.44345369769991, "k5": 48.52587241560883, "d5": 62.32603953647242}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 665.0, "high": 780.0, "low": 665.0, "close": 775.0, "volume": 2040953000, "sessions": 5, "raw_k": 17.6, "k": 27.60579710144928, "d": 44.93294486777231, "k5": 40.97791125056029, "d5": 55.989625979837044}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 780.0, "high": 795.0, "low": 640.0, "close": 670.0, "volume": 807490400, "sessions": 5, "raw_k": 4.615384615384615, "k": 7.405128205128205, "d": 26.591370241392656, "k5": 31.30098817363721, "d5": 49.26449447448371}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 665.0, "high": 720.0, "low": 615.0, "close": 625.0, "volume": 310783900, "sessions": 3, "raw_k": 1.6528925619834711, "k": 7.956092392456029, "d": 14.32233923301117, "k5": 17.817133696343184, "d5": 39.995593326200726}], "weekly_count": 104, "k": 7.956092392456029, "d": 14.32233923301117, "price": 625.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:13+07:00", "quote_age_seconds": 606.3486480712891, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {"1775700000": {"date": 1775700000, "numerator": 25.0, "denominator": 1.0, "splitRatio": "25:1"}}, "cross_status": "NONE", "previous_k": 7.405128205128205, "previous_d": 26.591370241392656, "cross_provisional": true, "market_cap_idr": 133883464296875, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "DUCK", "name": "JAYA BERSAMA INDO Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "DUTI", "name": "PT Duta Pertiwi Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/DUTI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/DUTI.JK/history/", "fetched_at": "2026-11-04T05:02:19.660339+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/DUTI.json.gz", "sha256": "8e80754fd35c8f8612343c39811d82bf1428f746c023af640e733cb4e89da214", "k5": 70.0801624251759, "d5": 86.6559919113044, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 4210.0, "high": 4330.0, "low": 4050.0, "close": 4050.0, "volume": 12100, "sessions": 5, "raw_k": 19.642857142857142, "k": 24.702380952380953, "d": 31.8452380952381, "k5": 32.142857142857146, "d5": 43.673809523809524}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 4080.0, "high": 4220.0, "low": 3920.0, "close": 4100.0, "volume": 37900, "sessions": 5, "raw_k": 24.107142857142858, "k": 24.40476190476191, "d": 27.57936507936508, "k5": 28.928571428571427, "d5": 39.65238095238095}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 4100.0, "high": 4280.0, "low": 4080.0, "close": 4280.0, "volume": 10800, "sessions": 4, "raw_k": 40.17857142857143, "k": 27.976190476190478, "d": 25.694444444444446, "k5": 27.678571428571427, "d5": 35.923809523809524}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 4270.0, "high": 4330.0, "low": 4060.0, "close": 4100.0, "volume": 2400, "sessions": 5, "raw_k": 24.107142857142858, "k": 29.46428571428571, "d": 27.281746031746035, "k5": 27.5, "d5": 32.892857142857146}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 4100.0, "high": 4200.0, "low": 4100.0, "close": 4200.0, "volume": 10600, "sessions": 3, "raw_k": 33.035714285714285, "k": 32.44047619047619, "d": 29.96031746031746, "k5": 28.214285714285715, "d5": 28.892857142857146}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 4200.0, "high": 4330.0, "low": 4060.0, "close": 4100.0, "volume": 14200, "sessions": 5, "raw_k": 17.475728155339805, "k": 24.87286176606565, "d": 28.925874556942517, "k5": 27.780859916782248, "d5": 28.020457697642165}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 4340.0, "high": 4380.0, "low": 4100.0, "close": 4100.0, "volume": 11800, "sessions": 3, "raw_k": 30.508474576271187, "k": 27.00663900577509, "d": 28.106658987438976, "k5": 29.061126260607914, "d5": 28.046968664049462}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 4100.0, "high": 4100.0, "low": 4100.0, "close": 4100.0, "volume": 4300, "sessions": 4, "raw_k": 30.508474576271187, "k": 26.16422576929406, "d": 26.014575513711602, "k5": 27.127106890147864, "d5": 27.936675756364746}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 4050.0, "high": 4050.0, "low": 4000.0, "close": 4000.0, "volume": 3700, "sessions": 5, "raw_k": 13.559322033898304, "k": 24.858757062146893, "d": 26.00987394573868, "k5": 25.017542725498952, "d5": 27.44018430146454}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 4000.0, "high": 4250.0, "low": 4000.0, "close": 4250.0, "volume": 4500, "sessions": 4, "raw_k": 71.73913043478261, "k": 38.60230901498404, "d": 29.875097282141663, "k5": 32.75822595531262, "d5": 28.348972349669918}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 4250.0, "high": 4510.0, "low": 4250.0, "close": 4450.0, "volume": 34200, "sessions": 5, "raw_k": 89.83050847457628, "k": 58.37632031441907, "d": 40.61246213051667, "k5": 47.229182019159914, "d5": 32.23863677014545}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 4430.0, "high": 4430.0, "low": 4000.0, "close": 4050.0, "volume": 4100, "sessions": 5, "raw_k": 9.803921568627452, "k": 57.124520159328775, "d": 51.36771649624396, "k5": 43.08827141763116, "d5": 35.044065801550104}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 4050.0, "high": 4100.0, "low": 4050.0, "close": 4100.0, "volume": 1500, "sessions": 5, "raw_k": 19.607843137254903, "k": 39.747424393486206, "d": 51.74942162241135, "k5": 40.90814512982791, "d5": 37.80027344948611}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 3960.0, "high": 4180.0, "low": 3960.0, "close": 4180.0, "volume": 14900, "sessions": 5, "raw_k": 40.0, "k": 23.137254901960784, "d": 40.003066484925256, "k5": 46.19628072304825, "d5": 42.03602104899597}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 4180.0, "high": 4290.0, "low": 4180.0, "close": 4290.0, "volume": 15700, "sessions": 5, "raw_k": 60.0, "k": 39.869281045751634, "d": 34.25132011373287, "k5": 43.848454636091724, "d5": 44.25406678515179}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 4290.0, "high": 4290.0, "low": 4050.0, "close": 4290.0, "volume": 16200, "sessions": 5, "raw_k": 60.0, "k": 53.333333333333336, "d": 38.77995642701525, "k5": 37.88235294117647, "d5": 42.384700969555105}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 4290.0, "high": 4290.0, "low": 4290.0, "close": 4290.0, "volume": 10400, "sessions": 5, "raw_k": 60.0, "k": 60.0, "d": 51.067538126361654, "k5": 47.92156862745098, "d5": 43.35136041151907}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 4290.0, "high": 4420.0, "low": 4290.0, "close": 4420.0, "volume": 9000, "sessions": 5, "raw_k": 83.63636363636364, "k": 67.87878787878788, "d": 60.40404040404041, "k5": 60.72727272727273, "d5": 47.31518593100803}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 4420.0, "high": 4800.0, "low": 4420.0, "close": 4790.0, "volume": 25800, "sessions": 4, "raw_k": 98.80952380952381, "k": 80.81529581529581, "d": 69.56469456469456, "k5": 72.4891774891775, "d5": 52.57376528423388}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 4790.0, "high": 4820.0, "low": 4770.0, "close": 4820.0, "volume": 26400, "sessions": 4, "raw_k": 100.0, "k": 94.14862914862915, "d": 80.94757094757095, "k5": 80.4891774891775, "d5": 59.901909854851034}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 4820.0, "high": 4820.0, "low": 4800.0, "close": 4800.0, "volume": 3600, "sessions": 5, "raw_k": 97.67441860465117, "k": 98.82798080472499, "d": 91.26396858954998, "k5": 88.02406121010772, "d5": 69.93025150863728}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 4790.0, "high": 4800.0, "low": 4380.0, "close": 4770.0, "volume": 3900, "sessions": 5, "raw_k": 94.18604651162791, "k": 97.28682170542636, "d": 96.75447721959351, "k5": 94.86127051243331, "d5": 79.31819188563375}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 4770.0, "high": 4800.0, "low": 4770.0, "close": 4800.0, "volume": 1700, "sessions": 5, "raw_k": 97.67441860465117, "k": 96.51162790697674, "d": 97.54214347237603, "k5": 97.66888150609081, "d5": 86.70651364139736}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 4800.0, "high": 4800.0, "low": 4790.0, "close": 4790.0, "volume": 500, "sessions": 5, "raw_k": 96.1038961038961, "k": 95.98812040672506, "d": 96.59552333970937, "k5": 97.12775596496526, "d5": 91.63422933655491}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 4820.0, "high": 4820.0, "low": 4500.0, "close": 4700.0, "volume": 1000, "sessions": 5, "raw_k": 84.41558441558442, "k": 92.73129970804389, "d": 95.07701600724856, "k5": 94.01087284808216, "d5": 94.33856840833585}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 4690.0, "high": 4800.0, "low": 4350.0, "close": 4800.0, "volume": 10000, "sessions": 5, "raw_k": 96.22641509433963, "k": 92.24863187127339, "d": 93.65601732868078, "k5": 93.72127214601986, "d5": 95.47801059551827}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 4730.0, "high": 4840.0, "low": 4450.0, "close": 4790.0, "volume": 8500, "sessions": 5, "raw_k": 90.9090909090909, "k": 90.51703013967165, "d": 91.83232057299631, "k5": 93.06588102551244, "d5": 95.1189326981341}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 4790.0, "high": 4790.0, "low": 4690.0, "close": 4770.0, "volume": 2800, "sessions": 5, "raw_k": 85.71428571428571, "k": 90.94993057257209, "d": 91.23853086117238, "k5": 90.67385444743935, "d5": 93.71992728640382}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 4770.0, "high": 4770.0, "low": 4500.0, "close": 4700.0, "volume": 2300, "sessions": 5, "raw_k": 71.42857142857143, "k": 82.68398268398268, "d": 88.0503144654088, "k5": 85.73878951237442, "d5": 91.44213399588565}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 4510.0, "high": 4510.0, "low": 4380.0, "close": 4380.0, "volume": 5800, "sessions": 3, "raw_k": 6.122448979591836, "k": 54.42176870748299, "d": 76.01856065467925, "k5": 70.0801624251759, "d5": 86.6559919113044}], "weekly_count": 104, "k": 54.42176870748299, "d": 76.01856065467925, "price": 4380.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:35:14+07:00", "quote_age_seconds": 5225.665052890778, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 82.68398268398268, "previous_d": 88.0503144654088, "cross_provisional": true, "market_cap_idr": 8103000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "DVLA", "name": "PT Darya-Varia Laboratoria Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/DVLA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/DVLA.JK/history/", "fetched_at": "2026-11-04T05:02:19.991448+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/DVLA.json.gz", "sha256": "61d0d29c582c4c2ff209da894ecb45c29f5d377798852ef40cfaea6ddca5a61a", "k5": 63.23538083538083, "d5": 60.091662571662575, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1600.0, "high": 1610.0, "low": 1595.0, "close": 1605.0, "volume": 60100, "sessions": 5, "raw_k": 42.30769230769231, "k": 37.09106984969054, "d": 36.88476274683172, "k5": 38.11671087533157, "d5": 43.761273209549074}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1605.0, "high": 1610.0, "low": 1565.0, "close": 1600.0, "volume": 163800, "sessions": 5, "raw_k": 33.333333333333336, "k": 36.707928087238436, "d": 36.47706061499165, "k5": 36.50751547303271, "d5": 40.16622458001768}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1605.0, "high": 1605.0, "low": 1585.0, "close": 1605.0, "volume": 31900, "sessions": 4, "raw_k": 38.095238095238095, "k": 37.91208791208791, "d": 37.23702861633896, "k5": 36.54035619552862, "d5": 37.8191234053303}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1600.0, "high": 1610.0, "low": 1585.0, "close": 1610.0, "volume": 109600, "sessions": 5, "raw_k": 47.36842105263158, "k": 39.59899749373434, "d": 38.073004497686895, "k5": 39.117488681916996, "d5": 37.642621141713704}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1610.0, "high": 1610.0, "low": 1580.0, "close": 1600.0, "volume": 67300, "sessions": 3, "raw_k": 46.666666666666664, "k": 44.04344193817878, "d": 40.518175781333674, "k5": 41.554270291112395, "d5": 38.367268303384456}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1600.0, "high": 1600.0, "low": 1550.0, "close": 1590.0, "volume": 102600, "sessions": 5, "raw_k": 57.142857142857146, "k": 50.39264828738513, "d": 44.67836257309941, "k5": 44.521303258145366, "d5": 39.64818677994722}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1590.0, "high": 1605.0, "low": 1580.0, "close": 1585.0, "volume": 36300, "sessions": 3, "raw_k": 53.84615384615385, "k": 52.55189255189256, "d": 48.995994259152155, "k5": 48.62386736070947, "d5": 42.07145715748257}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1585.0, "high": 1595.0, "low": 1500.0, "close": 1500.0, "volume": 109300, "sessions": 4, "raw_k": 0.0, "k": 36.996336996337, "d": 46.646959278538226, "k5": 41.00481974166185, "d5": 42.96434986670921}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1500.0, "high": 1550.0, "low": 1450.0, "close": 1530.0, "volume": 132600, "sessions": 5, "raw_k": 50.0, "k": 34.61538461538461, "d": 41.38787138787139, "k5": 41.53113553113553, "d5": 43.44707923655292}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1545.0, "high": 1595.0, "low": 1535.0, "close": 1585.0, "volume": 54900, "sessions": 4, "raw_k": 84.375, "k": 44.791666666666664, "d": 38.80112942612943, "k5": 49.0728021978022, "d5": 44.95078561789088}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1600.0, "high": 1605.0, "low": 1560.0, "close": 1595.0, "volume": 82500, "sessions": 5, "raw_k": 90.625, "k": 75.0, "d": 51.46901709401709, "k5": 55.769230769230774, "d5": 47.20037112010796}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1590.0, "high": 1605.0, "low": 1505.0, "close": 1510.0, "volume": 131300, "sessions": 5, "raw_k": 37.5, "k": 70.83333333333333, "d": 63.541666666666664, "k5": 52.5, "d5": 47.97559764796607}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1510.0, "high": 1570.0, "low": 1505.0, "close": 1545.0, "volume": 38000, "sessions": 5, "raw_k": 59.375, "k": 62.5, "d": 69.44444444444444, "k5": 64.375, "d5": 52.6496336996337}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1545.0, "high": 1585.0, "low": 1545.0, "close": 1560.0, "volume": 15000, "sessions": 5, "raw_k": 68.75, "k": 55.208333333333336, "d": 62.84722222222222, "k5": 68.125, "d5": 57.9684065934066}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1560.0, "high": 1595.0, "low": 1560.0, "close": 1580.0, "volume": 80900, "sessions": 5, "raw_k": 83.87096774193549, "k": 70.66532258064517, "d": 62.791218637992834, "k5": 68.0241935483871, "d5": 61.758684863523584}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1600.0, "high": 1600.0, "low": 1555.0, "close": 1600.0, "volume": 85000, "sessions": 5, "raw_k": 96.7741935483871, "k": 83.13172043010753, "d": 69.66845878136202, "k5": 69.25403225806451, "d5": 64.45564516129032}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1595.0, "high": 1600.0, "low": 1550.0, "close": 1585.0, "volume": 70000, "sessions": 5, "raw_k": 87.09677419354838, "k": 89.24731182795699, "d": 81.01478494623656, "k5": 79.17338709677419, "d5": 69.79032258064515}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1585.0, "high": 1595.0, "low": 1575.0, "close": 1580.0, "volume": 28200, "sessions": 5, "raw_k": 83.87096774193549, "k": 89.24731182795699, "d": 87.20878136200717, "k5": 84.0725806451613, "d5": 73.72983870967741}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1580.0, "high": 1585.0, "low": 1570.0, "close": 1580.0, "volume": 38300, "sessions": 4, "raw_k": 75.0, "k": 81.98924731182795, "d": 86.82795698924731, "k5": 85.3225806451613, "d5": 77.16935483870968}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1585.0, "high": 1585.0, "low": 1565.0, "close": 1580.0, "volume": 49800, "sessions": 4, "raw_k": 75.0, "k": 77.95698924731182, "d": 83.06451612903226, "k5": 83.54838709677419, "d5": 80.2741935483871}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1580.0, "high": 1605.0, "low": 1575.0, "close": 1600.0, "volume": 507700, "sessions": 5, "raw_k": 95.0, "k": 81.66666666666667, "d": 80.53763440860216, "k5": 83.19354838709678, "d5": 83.06209677419355}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1595.0, "high": 1600.0, "low": 1585.0, "close": 1595.0, "volume": 394000, "sessions": 5, "raw_k": 90.0, "k": 86.66666666666667, "d": 82.0967741935484, "k5": 83.7741935483871, "d5": 83.98225806451613}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1595.0, "high": 1595.0, "low": 1570.0, "close": 1585.0, "volume": 220200, "sessions": 5, "raw_k": 66.66666666666667, "k": 83.8888888888889, "d": 84.07407407407408, "k5": 80.33333333333334, "d5": 83.23440860215054}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1585.0, "high": 1585.0, "low": 1575.0, "close": 1580.0, "volume": 140900, "sessions": 5, "raw_k": 54.54545454545455, "k": 70.4040404040404, "d": 80.31986531986531, "k5": 76.24242424242425, "d5": 81.41837732160313}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1580.0, "high": 1585.0, "low": 1570.0, "close": 1585.0, "volume": 132000, "sessions": 5, "raw_k": 63.63636363636363, "k": 61.61616161616161, "d": 71.96969696969697, "k5": 73.96969696969697, "d5": 79.5026392961877}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1585.0, "high": 1585.0, "low": 1570.0, "close": 1585.0, "volume": 204700, "sessions": 5, "raw_k": 63.63636363636363, "k": 60.6060606060606, "d": 64.2087542087542, "k5": 67.6969696969697, "d5": 76.40332355816227}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1585.0, "high": 1590.0, "low": 1480.0, "close": 1495.0, "volume": 283400, "sessions": 5, "raw_k": 12.0, "k": 46.424242424242415, "d": 56.215488215488215, "k5": 52.0969696969697, "d5": 70.0678787878788}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1555.0, "high": 1585.0, "low": 1420.0, "close": 1580.0, "volume": 87700, "sessions": 5, "raw_k": 86.48648648648648, "k": 54.04095004095004, "d": 53.69041769041769, "k5": 56.060933660933664, "d5": 65.21339885339886}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1580.0, "high": 1580.0, "low": 1560.0, "close": 1570.0, "volume": 76700, "sessions": 5, "raw_k": 81.08108108108108, "k": 59.85585585585585, "d": 53.44034944034943, "k5": 61.368058968058975, "d5": 62.2385257985258}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1565.0, "high": 1575.0, "low": 1555.0, "close": 1555.0, "volume": 42300, "sessions": 3, "raw_k": 72.97297297297297, "k": 80.18018018018017, "d": 64.69232869232869, "k5": 63.23538083538083, "d5": 60.091662571662575}], "weekly_count": 104, "k": 80.18018018018017, "d": 64.69232869232869, "price": 1555.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:54:26+07:00", "quote_age_seconds": 4073.9952359199524, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 59.85585585585585, "previous_d": 53.44034944034943, "cross_provisional": true, "market_cap_idr": 1764000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "DWGL", "name": "PT Dwi Guna Laksana Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/DWGL.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/DWGL.JK/history/", "fetched_at": "2026-11-04T05:02:20.245262+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/DWGL.json.gz", "sha256": "b2003bce16b1520e09f3e3b878119f7b54ec94bde3ba18510c66cb5df9ae543d", "k5": 4.453167170639933, "d5": 4.266013545562656, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 250.0, "high": 310.0, "low": 244.0, "close": 278.0, "volume": 13221400, "sessions": 5, "raw_k": 68.69565217391305, "k": 50.50167224080267, "d": 49.043228713174756, "k5": 55.4104923955765, "d5": 48.210363746975204}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 272.0, "high": 292.0, "low": 266.0, "close": 276.0, "volume": 8500600, "sessions": 5, "raw_k": 66.95652173913044, "k": 60.0, "d": 50.82000830017333, "k5": 52.30544637843908, "d5": 50.26088628613484}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 280.0, "high": 286.0, "low": 244.0, "close": 276.0, "volume": 4063000, "sessions": 4, "raw_k": 66.95652173913044, "k": 67.53623188405798, "d": 59.34596804162022, "k5": 57.08361204013378, "d5": 52.82646550245844}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 276.0, "high": 284.0, "low": 250.0, "close": 280.0, "volume": 3556300, "sessions": 5, "raw_k": 70.43478260869566, "k": 68.11594202898551, "d": 65.21739130434783, "k5": 63.478260869565226, "d5": 56.08773682680379}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 272.0, "high": 292.0, "low": 262.0, "close": 278.0, "volume": 2768900, "sessions": 3, "raw_k": 68.69565217391305, "k": 68.69565217391305, "d": 68.11594202898551, "k5": 68.34782608695653, "d5": 59.32512755413423}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 270.0, "high": 298.0, "low": 244.0, "close": 260.0, "volume": 7138900, "sessions": 5, "raw_k": 34.146341463414636, "k": 57.75892541534111, "d": 64.85683987274656, "k5": 61.43796394485685, "d5": 60.53062186399029}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 254.0, "high": 268.0, "low": 236.0, "close": 250.0, "volume": 1657000, "sessions": 3, "raw_k": 21.951219512195124, "k": 41.5977377165076, "d": 56.01743843525392, "k5": 52.43690349946978, "d5": 60.55691328819644}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 250.0, "high": 270.0, "low": 216.0, "close": 264.0, "volume": 4770900, "sessions": 4, "raw_k": 51.06382978723404, "k": 35.7204635876146, "d": 45.02570890648777, "k5": 49.2583651090905, "d5": 58.99186390198778}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 270.0, "high": 278.0, "low": 234.0, "close": 254.0, "volume": 6325300, "sessions": 5, "raw_k": 40.42553191489362, "k": 37.81352707144092, "d": 38.37724279185438, "k5": 43.25651497033009, "d5": 54.94751472214075}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 256.0, "high": 260.0, "low": 240.0, "close": 244.0, "volume": 1445200, "sessions": 4, "raw_k": 29.78723404255319, "k": 40.42553191489362, "d": 37.98650752464972, "k5": 35.474831344058124, "d5": 48.37291577356107}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 244.0, "high": 268.0, "low": 214.0, "close": 214.0, "volume": 9419600, "sessions": 5, "raw_k": 0.0, "k": 23.404255319148934, "d": 33.88110476849449, "k5": 28.645563051375195, "d5": 41.81443559486474}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 222.0, "high": 230.0, "low": 214.0, "close": 220.0, "volume": 840100, "sessions": 5, "raw_k": 7.142857142857143, "k": 12.310030395136778, "d": 25.379939209726444, "k5": 25.6838905775076, "d5": 36.4638330104723}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 222.0, "high": 226.0, "low": 214.0, "close": 224.0, "volume": 589600, "sessions": 5, "raw_k": 11.904761904761905, "k": 6.349206349206349, "d": 14.02116402116402, "k5": 17.85207700101317, "d5": 30.182575388856833}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 224.0, "high": 228.0, "low": 216.0, "close": 228.0, "volume": 899200, "sessions": 5, "raw_k": 16.666666666666668, "k": 11.904761904761905, "d": 10.187999549701678, "k5": 13.100303951367781, "d5": 24.151333185064374}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 228.0, "high": 240.0, "low": 222.0, "close": 230.0, "volume": 2501500, "sessions": 5, "raw_k": 19.047619047619047, "k": 15.873015873015873, "d": 11.375661375661375, "k5": 10.952380952380953, "d5": 19.24684310672894}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 230.0, "high": 398.0, "low": 224.0, "close": 370.0, "volume": 121387400, "sessions": 5, "raw_k": 84.78260869565217, "k": 40.165631469979296, "d": 22.647803082585693, "k5": 27.90890269151139, "d5": 19.09951103475618}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 376.0, "high": 426.0, "low": 338.0, "close": 396.0, "volume": 36512600, "sessions": 5, "raw_k": 85.84905660377359, "k": 63.22642811568161, "d": 39.75502515289226, "k5": 43.650142583694674, "d5": 22.692761435993596}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 400.0, "high": 442.0, "low": 340.0, "close": 350.0, "volume": 38580200, "sessions": 5, "raw_k": 59.64912280701754, "k": 76.76026270214777, "d": 60.05077409593622, "k5": 53.19901476414581, "d5": 29.762148988620122}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 348.0, "high": 372.0, "low": 282.0, "close": 286.0, "volume": 31877200, "sessions": 4, "raw_k": 31.57894736842105, "k": 59.025708926404064, "d": 66.33746658141115, "k5": 56.18147090449668, "d5": 38.3783823792459}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 286.0, "high": 310.0, "low": 278.0, "close": 294.0, "volume": 26755700, "sessions": 4, "raw_k": 35.08771929824562, "k": 42.10526315789473, "d": 59.29707826214886, "k5": 59.389490954622, "d5": 48.065804379694114}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 298.0, "high": 298.0, "low": 230.0, "close": 248.0, "volume": 132902700, "sessions": 5, "raw_k": 14.912280701754385, "k": 27.192982456140353, "d": 42.77465151347972, "k5": 45.41542535584244, "d5": 51.56710891256032}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 252.0, "high": 254.0, "low": 228.0, "close": 234.0, "volume": 43231800, "sessions": 5, "raw_k": 8.771929824561404, "k": 19.5906432748538, "d": 29.62962962962963, "k5": 30.0, "d5": 48.83708039582139}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 238.0, "high": 240.0, "low": 216.0, "close": 222.0, "volume": 27056500, "sessions": 5, "raw_k": 2.6548672566371683, "k": 8.779692594317654, "d": 18.52110610843727, "k5": 18.601148889923927, "d5": 41.91750722097701}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 224.0, "high": 236.0, "low": 210.0, "close": 216.0, "volume": 16517200, "sessions": 5, "raw_k": 2.586206896551724, "k": 4.671001325916765, "d": 11.013779065029405, "k5": 12.80260079555006, "d5": 33.241733199187685}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 216.0, "high": 222.0, "low": 200.0, "close": 212.0, "volume": 9833000, "sessions": 5, "raw_k": 4.958677685950414, "k": 3.3999172797131023, "d": 5.616870399982507, "k5": 6.776792473091019, "d5": 22.719193502881488}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 210.0, "high": 224.0, "low": 206.0, "close": 208.0, "volume": 6808700, "sessions": 5, "raw_k": 3.3057851239669422, "k": 3.6168899021563603, "d": 3.8959361692620758, "k5": 4.4554933575335305, "d5": 14.527207103219705}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 210.0, "high": 214.0, "low": 165.0, "close": 165.0, "volume": 8958600, "sessions": 5, "raw_k": 0.0, "k": 2.7548209366391188, "d": 3.2572093728361935, "k5": 2.7011073926212497, "d5": 9.067428581743957}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 155.0, "high": 173.0, "low": 144.0, "close": 168.0, "volume": 7979900, "sessions": 5, "raw_k": 10.526315789473685, "k": 4.610700304480209, "d": 3.6608037144252292, "k5": 4.275397099188553, "d5": 6.202278223596883}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 169.0, "high": 190.0, "low": 150.0, "close": 158.0, "volume": 5032700, "sessions": 5, "raw_k": 8.433734939759036, "k": 6.32001690974424, "d": 4.561846050287856, "k5": 5.444902707830016, "d5": 4.730738606052873}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 158.0, "high": 159.0, "low": 137.0, "close": 137.0, "volume": 3056900, "sessions": 3, "raw_k": 0.0, "k": 6.32001690974424, "d": 5.750244707989562, "k5": 4.453167170639933, "d5": 4.266013545562656}], "weekly_count": 104, "k": 6.32001690974424, "d": 5.750244707989562, "price": 137.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:33:35+07:00", "quote_age_seconds": 1725.2533009052277, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 6.32001690974424, "previous_d": 4.561846050287856, "cross_provisional": true, "market_cap_idr": 1461945763672, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "DYAN", "name": "PT Dyandra Media International Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 282015647461, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "EAST", "name": "PT Eastparc Hotel Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 352594037109, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ECII", "name": "PT Electronic City Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 164687552490, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "EDGE", "name": "INDOINTERNET Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "EKAD", "name": "PT Ekadharma International Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/EKAD.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/EKAD.JK/history/", "fetched_at": "2026-11-04T05:02:20.579029+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/EKAD.json.gz", "sha256": "cf7fa5f2d848139a5cbefa62d9278105ed9d837fd6a0a1680231b546e6e936ae", "k5": 37.3940749779676, "d5": 56.807427314687956, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 181.0, "high": 184.0, "low": 177.0, "close": 184.0, "volume": 6044800, "sessions": 5, "raw_k": 42.10526315789474, "k": 30.143540669856463, "d": 27.41167073737631, "k5": 27.264868363266533, "d5": 21.98414349444098}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 184.0, "high": 185.0, "low": 180.0, "close": 181.0, "volume": 2516100, "sessions": 5, "raw_k": 26.31578947368421, "k": 29.82456140350877, "d": 29.223585974158055, "k5": 30.305804035781154, "d5": 24.193452449745354}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 180.0, "high": 182.0, "low": 175.0, "close": 179.0, "volume": 847200, "sessions": 4, "raw_k": 20.0, "k": 29.473684210526315, "d": 29.81392876129718, "k5": 27.349282296650717, "d5": 25.383115672360525}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 179.0, "high": 181.0, "low": 175.0, "close": 179.0, "volume": 737900, "sessions": 5, "raw_k": 28.571428571428573, "k": 24.96240601503759, "d": 28.086883876357557, "k5": 27.609022556390975, "d5": 26.719003041199834}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 178.0, "high": 178.0, "low": 175.0, "close": 175.0, "volume": 700600, "sessions": 3, "raw_k": 0.0, "k": 16.19047619047619, "d": 23.542188805346697, "k5": 23.398496240601503, "d5": 27.18549469853818}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 175.0, "high": 176.0, "low": 164.0, "close": 171.0, "volume": 1851300, "sessions": 5, "raw_k": 33.333333333333336, "k": 20.634920634920636, "d": 20.595934280144807, "k5": 21.644110275689222, "d5": 26.061343081022716}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 173.0, "high": 180.0, "low": 168.0, "close": 172.0, "volume": 464700, "sessions": 3, "raw_k": 38.095238095238095, "k": 23.80952380952381, "d": 20.211640211640212, "k5": 24.0, "d5": 24.800182273866483}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 172.0, "high": 175.0, "low": 143.0, "close": 158.0, "volume": 1455700, "sessions": 4, "raw_k": 35.714285714285715, "k": 35.714285714285715, "d": 26.71957671957672, "k5": 27.142857142857146, "d5": 24.75889724310777}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 158.0, "high": 171.0, "low": 145.0, "close": 158.0, "volume": 2330100, "sessions": 5, "raw_k": 35.714285714285715, "k": 36.507936507936506, "d": 32.010582010582006, "k5": 28.571428571428573, "d5": 24.95137844611529}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 159.0, "high": 165.0, "low": 158.0, "close": 164.0, "volume": 457500, "sessions": 4, "raw_k": 50.0, "k": 40.476190476190474, "d": 37.56613756613756, "k5": 38.57142857142857, "d5": 27.9859649122807}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 163.0, "high": 172.0, "low": 163.0, "close": 168.0, "volume": 722900, "sessions": 5, "raw_k": 59.523809523809526, "k": 48.41269841269841, "d": 41.7989417989418, "k5": 43.80952380952381, "d5": 32.41904761904762}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 168.0, "high": 171.0, "low": 166.0, "close": 170.0, "volume": 496700, "sessions": 5, "raw_k": 69.23076923076923, "k": 59.58485958485958, "d": 49.491249491249484, "k5": 50.03663003663004, "d5": 37.62637362637363}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 169.0, "high": 170.0, "low": 167.0, "close": 170.0, "volume": 417300, "sessions": 5, "raw_k": 71.05263157894737, "k": 66.60240344450871, "d": 58.199987147355564, "k5": 57.10429920956237, "d5": 43.61866203971467}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 170.0, "high": 170.0, "low": 167.0, "close": 170.0, "volume": 642700, "sessions": 5, "raw_k": 72.97297297297297, "k": 71.08545792756318, "d": 65.75757365231048, "k5": 64.55603666129983, "d5": 50.81558365768892}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 170.0, "high": 172.0, "low": 168.0, "close": 170.0, "volume": 1188100, "sessions": 5, "raw_k": 72.97297297297297, "k": 72.33285917496444, "d": 70.00690684901211, "k5": 69.15063125589441, "d5": 56.931424194582085}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 168.0, "high": 172.0, "low": 164.0, "close": 170.0, "volume": 722600, "sessions": 5, "raw_k": 72.97297297297297, "k": 72.97297297297297, "d": 72.13043002516686, "k5": 71.84046394572711, "d5": 62.53761222182275}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 171.0, "high": 180.0, "low": 168.0, "close": 179.0, "volume": 1121900, "sessions": 5, "raw_k": 97.29729729729729, "k": 81.08108108108108, "d": 75.46230440967283, "k5": 77.45376955903271, "d5": 68.02104012630329}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 179.0, "high": 368.0, "low": 172.0, "close": 316.0, "volume": 150303300, "sessions": 5, "raw_k": 76.68161434977578, "k": 82.31729487334867, "d": 78.79044964246758, "k5": 78.5795661131984, "d5": 72.3160935070305}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 316.0, "high": 328.0, "low": 290.0, "close": 310.0, "volume": 54870200, "sessions": 4, "raw_k": 72.38095238095238, "k": 82.11995467600849, "d": 81.83944354347942, "k5": 78.46116199479428, "d5": 75.09711857372938}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 310.0, "high": 466.0, "low": 306.0, "close": 418.0, "volume": 192359300, "sessions": 4, "raw_k": 84.15841584158416, "k": 77.7403275241041, "d": 80.7258590244871, "k5": 80.69825056851651, "d5": 77.4066424362538}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 404.0, "high": 444.0, "low": 368.0, "close": 374.0, "volume": 61254800, "sessions": 5, "raw_k": 69.5364238410596, "k": 75.35859735453205, "d": 78.40629318488155, "k5": 80.01094074213384, "d5": 79.04073779553514}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 374.0, "high": 464.0, "low": 348.0, "close": 406.0, "volume": 191333100, "sessions": 5, "raw_k": 80.13245033112582, "k": 77.94243000458987, "d": 77.01378496107533, "k5": 76.57797134889955, "d5": 78.86557815350852}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 406.0, "high": 436.0, "low": 390.0, "close": 398.0, "volume": 23140100, "sessions": 5, "raw_k": 77.48344370860927, "k": 75.71743929359823, "d": 76.33948888424005, "k5": 76.73833722066624, "d5": 78.49733237500209}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 398.0, "high": 414.0, "low": 386.0, "close": 392.0, "volume": 19534500, "sessions": 5, "raw_k": 75.49668874172185, "k": 77.70419426048565, "d": 77.12135451955793, "k5": 77.36148449282014, "d5": 78.27739687460726}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 378.0, "high": 406.0, "low": 350.0, "close": 370.0, "volume": 23191000, "sessions": 5, "raw_k": 68.21192052980132, "k": 73.73068432671081, "d": 75.71743929359823, "k5": 74.17218543046357, "d5": 76.97218384699667}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 370.0, "high": 400.0, "low": 370.0, "close": 376.0, "volume": 14006500, "sessions": 5, "raw_k": 69.79865771812081, "k": 71.169088996548, "d": 74.20132252791483, "k5": 74.2246322058758, "d5": 75.81492213974506}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 376.0, "high": 382.0, "low": 308.0, "close": 308.0, "volume": 19201200, "sessions": 5, "raw_k": 46.25850340136054, "k": 61.423027216427556, "d": 68.77426684656213, "k5": 67.44984281992276, "d5": 73.9892964339497}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 288.0, "high": 344.0, "low": 268.0, "close": 328.0, "volume": 11786900, "sessions": 5, "raw_k": 30.303030303030305, "k": 48.786730474170554, "d": 60.459615562382034, "k5": 58.01376013880697, "d5": 70.24438101757785}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 336.0, "high": 340.0, "low": 298.0, "close": 308.0, "volume": 6613200, "sessions": 5, "raw_k": 20.2020202020202, "k": 32.25451796880368, "d": 47.48809188646726, "k5": 46.95482643086664, "d5": 64.16304940518715}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 306.0, "high": 324.0, "low": 304.0, "close": 308.0, "volume": 2895400, "sessions": 3, "raw_k": 20.408163265306122, "k": 23.63773792345221, "d": 34.89299545547548, "k5": 37.3940749779676, "d5": 56.807427314687956}], "weekly_count": 104, "k": 23.63773792345221, "d": 34.89299545547548, "price": 308.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:48:06+07:00", "quote_age_seconds": 854.5827579498291, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 32.25451796880368, "previous_d": 47.48809188646726, "cross_provisional": true, "market_cap_idr": 1104064500000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ELIT", "name": "PT Data Sinergitama Jaya Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 393892287598, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ELPI", "name": "PT Pelayaran Nasional Ekalya Purnamasari Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ELPI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ELPI.JK/history/", "fetched_at": "2026-11-04T05:02:20.854374+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ELPI.json.gz", "sha256": "93a393483ded0fbfde938875e21211315948b2346496ef04ed16341af9cdf31d", "k5": 7.953125144575526, "d5": 6.831177080546202, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1860.0, "high": 2050.0, "low": 1700.0, "close": 2000.0, "volume": 13000600, "sessions": 5, "raw_k": 59.7444089456869, "k": 56.91706639849778, "d": 54.325136087914, "k5": 52.08262532447539, "d5": 46.04863444382034}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2040.0, "high": 2270.0, "low": 1835.0, "close": 1850.0, "volume": 13067600, "sessions": 5, "raw_k": 50.159744408945684, "k": 53.6741214057508, "d": 55.5997869104898, "k5": 55.705734427258996, "d5": 47.41643598623784}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1855.0, "high": 1965.0, "low": 1432.991455078125, "close": 1564.0078125, "volume": 6094699, "sessions": 4, "raw_k": 31.88548322683706, "k": 47.263212193823215, "d": 52.618133332690604, "k5": 50.55928536625522, "d5": 49.05023857518036}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1750.0, "high": 1835.0, "low": 1445.0, "close": 1445.0, "volume": 7291200, "sessions": 5, "raw_k": 31.53526970954357, "k": 37.860165781775436, "d": 46.26583312711648, "k5": 44.888623430726604, "d5": 49.790024516258356}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1400.0, "high": 2030.0, "low": 1285.0, "close": 2000.0, "volume": 28936800, "sessions": 3, "raw_k": 77.59336099585062, "k": 47.00470464407709, "d": 44.042694206558586, "k5": 50.18365345737276, "d5": 50.68398440121779}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1815.0, "high": 1885.0, "low": 1310.0, "close": 1500.0, "volume": 12305000, "sessions": 5, "raw_k": 25.24271844660194, "k": 44.790449717332045, "d": 43.21844004772819, "k5": 43.28331535755577, "d5": 48.92412240783387}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1500.0, "high": 1790.0, "low": 1455.0, "close": 1755.0, "volume": 4884300, "sessions": 3, "raw_k": 47.71573604060914, "k": 50.183938494353896, "d": 47.32636428525435, "k5": 42.79451368388847, "d5": 46.34187825915976}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1705.0, "high": 1735.0, "low": 1125.0, "close": 1125.0, "volume": 8595000, "sessions": 4, "raw_k": 0.0, "k": 24.31948482907036, "d": 39.764624346918765, "k5": 36.41741703852105, "d5": 43.51350459361293}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 960.0, "high": 1245.0, "low": 920.0, "close": 1230.0, "volume": 6531300, "sessions": 5, "raw_k": 22.962962962962962, "k": 23.559566334524032, "d": 32.6876632193161, "k5": 34.70295568920493, "d5": 41.476371045308596}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1230.0, "high": 1310.0, "low": 1155.0, "close": 1200.0, "volume": 1810500, "sessions": 4, "raw_k": 20.74074074074074, "k": 14.5679012345679, "d": 20.81565079938743, "k5": 23.332431638182957, "d5": 36.106126681470634}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1175.0, "high": 1235.0, "low": 990.0, "close": 1045.0, "volume": 4581600, "sessions": 5, "raw_k": 9.25925925925926, "k": 17.65432098765432, "d": 18.593929518915417, "k5": 20.13573980071442, "d5": 31.476611570102364}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 873.7666015625, "high": 1187.3192138671875, "low": 865.4052124023438, "close": 1112.066650390625, "volume": 12556264, "sessions": 5, "raw_k": 21.180022494957083, "k": 17.060007498319028, "d": 16.427409906847082, "k5": 14.82859709158401, "d5": 25.88342825164147}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1120.427978515625, "high": 1245.0, "low": 1010.0, "close": 1070.0, "volume": 7954228, "sessions": 5, "raw_k": 17.567894840032512, "k": 16.00239219808295, "d": 16.9055735613521, "k5": 18.34217605959051, "d5": 22.268380055855367}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1070.0, "high": 1100.0, "low": 950.0, "close": 1005.0, "volume": 4683200, "sessions": 5, "raw_k": 11.986554386493047, "k": 16.911490573827546, "d": 16.657963423409843, "k5": 16.146894344296527, "d5": 18.557167786873684}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1020.0, "high": 1040.0, "low": 890.0, "close": 910.0, "volume": 6134400, "sessions": 5, "raw_k": 4.373775556731648, "k": 11.309408261085736, "d": 14.741097010998743, "k5": 12.87350130749471, "d5": 16.465381720736037}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 910.0, "high": 975.0, "low": 715.0, "close": 720.0, "volume": 16708300, "sessions": 5, "raw_k": 0.46511627906976744, "k": 5.608482074098155, "d": 11.27646030300381, "k5": 11.11467271145681, "d5": 14.661168302884514}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 730.0, "high": 845.0, "low": 700.0, "close": 745.0, "volume": 12511600, "sessions": 5, "raw_k": 4.3478260869565215, "k": 3.0622393075859793, "d": 6.660043214256624, "k5": 7.7482334298566995, "d5": 13.245095570539053}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 745.0, "high": 750.0, "low": 665.0, "close": 665.0, "volume": 7419700, "sessions": 5, "raw_k": 0.0, "k": 1.6043141220087629, "d": 3.4250118345642986, "k5": 4.234654461850196, "d5": 10.423591250990988}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 675.0, "high": 715.0, "low": 650.0, "close": 685.0, "volume": 4365600, "sessions": 4, "raw_k": 5.303030303030303, "k": 3.216952129995608, "d": 2.627835186530117, "k5": 2.897949645157648, "d5": 7.773802311163213}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 685.0, "high": 700.0, "low": 615.0, "close": 675.0, "volume": 4465600, "sessions": 4, "raw_k": 9.523809523809524, "k": 4.942279942279942, "d": 3.254515398094771, "k5": 3.927956438573223, "d5": 5.984693337378916}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 675.0, "high": 690.0, "low": 650.0, "close": 670.0, "volume": 4117500, "sessions": 5, "raw_k": 8.73015873015873, "k": 7.852332852332853, "d": 5.337188308202801, "k5": 5.5809649287910155, "d5": 4.877951780845756}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 670.0, "high": 775.0, "low": 650.0, "close": 680.0, "volume": 26454200, "sessions": 5, "raw_k": 10.317460317460318, "k": 9.523809523809524, "d": 7.439474106140772, "k5": 6.774891774891775, "d5": 4.683283449852771}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 675.0, "high": 690.0, "low": 605.0, "close": 620.0, "volume": 5236800, "sessions": 5, "raw_k": 3.0303030303030303, "k": 7.359307359307359, "d": 8.245149911816577, "k5": 7.380952380952381, "d5": 5.312543033673209}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 615.0, "high": 705.0, "low": 575.0, "close": 605.0, "volume": 6226600, "sessions": 5, "raw_k": 6.451612903225806, "k": 6.5997920836630515, "d": 7.827636322259978, "k5": 7.610668900991482, "d5": 6.255086884839975}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 610.0, "high": 650.0, "low": 555.0, "close": 560.0, "volume": 3067500, "sessions": 5, "raw_k": 1.1904761904761905, "k": 3.557464041335009, "d": 5.838854494768473, "k5": 5.944002234324815, "d5": 6.658296043990293}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 560.0, "high": 595.0, "low": 515.0, "close": 560.0, "volume": 3848300, "sessions": 5, "raw_k": 13.636363636363637, "k": 7.092817576688545, "d": 5.750024567228869, "k5": 6.9252432155657955, "d5": 6.92715170134525}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 565.0, "high": 585.0, "low": 434.0, "close": 434.0, "volume": 2842400, "sessions": 5, "raw_k": 0.0, "k": 4.942279942279942, "d": 5.197520520101166, "k5": 4.861751152073732, "d5": 6.544523576781641}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 424.0, "high": 498.0, "low": 400.0, "close": 456.0, "volume": 6884500, "sessions": 5, "raw_k": 14.933333333333334, "k": 9.523232323232323, "d": 7.186109947400269, "k5": 7.242357212679794, "d5": 6.516804543127124}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 458.0, "high": 466.0, "low": 382.0, "close": 406.0, "volume": 11403900, "sessions": 5, "raw_k": 6.106870229007634, "k": 7.013401187446989, "d": 7.159637817653085, "k5": 7.173408677836159, "d5": 6.429352498496058}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 408.0, "high": 412.0, "low": 390.0, "close": 402.0, "volume": 3746100, "sessions": 3, "raw_k": 5.089058524173028, "k": 8.709754028837999, "d": 8.415462513172438, "k5": 7.953125144575526, "d5": 6.831177080546202}], "weekly_count": 104, "k": 8.709754028837999, "d": 8.415462513172438, "price": 402.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:43:37+07:00", "quote_age_seconds": 1123.8584730625153, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 7.013401187446989, "previous_d": 7.159637817653085, "cross_provisional": true, "market_cap_idr": 3866914488281, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": true}, {"ticker": "ELSA", "name": "PT Elnusa Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ELSA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ELSA.JK/history/", "fetched_at": "2026-11-04T05:02:21.181353+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ELSA.json.gz", "sha256": "6eaa00e3283c6b7be387f98caae424f85c48471b234356d1f536fdd6994bd271", "k5": 21.937272963155163, "d5": 21.768101564871152, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 705.0, "high": 745.0, "low": 700.0, "close": 725.0, "volume": 221797500, "sessions": 5, "raw_k": 17.72151898734177, "k": 22.444640696038988, "d": 28.918563680143397, "k5": 27.89145180345583, "d5": 43.67731677092976}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 735.0, "high": 825.0, "low": 715.0, "close": 780.0, "volume": 460230600, "sessions": 5, "raw_k": 31.645569620253166, "k": 21.882052791678934, "d": 24.495173470425765, "k5": 27.368713875654613, "d5": 36.470755319643466}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 785.0, "high": 845.0, "low": 750.0, "close": 790.0, "volume": 385327100, "sessions": 4, "raw_k": 34.177215189873415, "k": 27.848101265822788, "d": 24.058264917846902, "k5": 26.63134137964871, "d5": 31.046600706804327}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 785.0, "high": 790.0, "low": 705.0, "close": 710.0, "volume": 169184900, "sessions": 5, "raw_k": 13.924050632911392, "k": 26.58227848101266, "d": 25.43747751283813, "k5": 22.74948483956432, "d5": 27.30221513682549}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 715.0, "high": 725.0, "low": 680.0, "close": 700.0, "volume": 99211200, "sessions": 3, "raw_k": 16.363636363636363, "k": 21.488300728807058, "d": 25.306226825214168, "k5": 22.76639815880322, "d5": 25.481478011425338}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 700.0, "high": 715.0, "low": 610.0, "close": 660.0, "volume": 154206700, "sessions": 5, "raw_k": 21.27659574468085, "k": 17.188094247076204, "d": 21.75289115229864, "k5": 23.477413510271038, "d5": 24.598670352788382}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 665.0, "high": 670.0, "low": 600.0, "close": 610.0, "volume": 71290100, "sessions": 3, "raw_k": 4.081632653061225, "k": 13.907288253792814, "d": 17.527894409892024, "k5": 17.96462611683265, "d5": 22.717852801023987}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 615.0, "high": 645.0, "low": 565.0, "close": 575.0, "volume": 96557500, "sessions": 4, "raw_k": 3.5714285714285716, "k": 9.643218989723549, "d": 13.579533830197521, "k5": 11.84346879314368, "d5": 19.760278283722982}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 560.0, "high": 630.0, "low": 535.0, "close": 620.0, "volume": 171816000, "sessions": 5, "raw_k": 27.419354838709676, "k": 11.690805354399822, "d": 11.747104199305396, "k5": 14.542529634303339, "d5": 18.118887242670787}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 620.0, "high": 640.0, "low": 565.0, "close": 565.0, "volume": 155131300, "sessions": 4, "raw_k": 9.67741935483871, "k": 13.556067588325654, "d": 11.630030644149675, "k5": 13.205286232543807, "d5": 16.206664857418904}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 570.0, "high": 580.0, "low": 520.0, "close": 530.0, "volume": 100846200, "sessions": 5, "raw_k": 3.076923076923077, "k": 13.391232423490488, "d": 12.879368455405322, "k5": 9.565351698992252, "d5": 13.424252495163145}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 540.0, "high": 570.0, "low": 505.0, "close": 565.0, "volume": 67823800, "sessions": 5, "raw_k": 17.647058823529413, "k": 10.1338004184304, "d": 12.360366810082182, "k5": 12.278436933085889, "d5": 12.287014658413792}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 565.0, "high": 660.0, "low": 550.0, "close": 655.0, "volume": 211396700, "sessions": 5, "raw_k": 52.63157894736842, "k": 24.451853615940305, "d": 15.992295485953731, "k5": 22.09046700827386, "d5": 14.336414301439827}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 665.0, "high": 670.0, "low": 635.0, "close": 640.0, "volume": 125006400, "sessions": 5, "raw_k": 61.36363636363637, "k": 43.88075804484473, "d": 26.155470693071816, "k5": 28.8793233132592, "d5": 17.203773037231002}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 650.0, "high": 705.0, "low": 645.0, "close": 665.0, "volume": 180977900, "sessions": 5, "raw_k": 76.19047619047619, "k": 63.39523050049365, "d": 43.90928072042623, "k5": 42.181934680386696, "d5": 22.999102726799578}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 665.0, "high": 705.0, "low": 650.0, "close": 695.0, "volume": 133161800, "sessions": 5, "raw_k": 95.0, "k": 77.51803751803752, "d": 61.59800868779197, "k5": 60.56655006500208, "d5": 33.19934240000155}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 695.0, "high": 720.0, "low": 675.0, "close": 710.0, "volume": 151267200, "sessions": 5, "raw_k": 95.34883720930233, "k": 88.84643779992616, "d": 76.58656860615245, "k5": 76.10690574215667, "d5": 45.9650361618157}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 710.0, "high": 715.0, "low": 660.0, "close": 685.0, "volume": 66651900, "sessions": 5, "raw_k": 83.72093023255815, "k": 91.35658914728681, "d": 85.90702148841683, "k5": 82.3247759991946, "d5": 58.01189795999985}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 690.0, "high": 740.0, "low": 690.0, "close": 715.0, "volume": 92340600, "sessions": 4, "raw_k": 89.36170212765957, "k": 89.47715652317335, "d": 89.89339449012878, "k5": 87.92438915199925, "d5": 69.82091112774785}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 715.0, "high": 720.0, "low": 660.0, "close": 690.0, "volume": 70150500, "sessions": 4, "raw_k": 78.72340425531915, "k": 83.9353455385123, "d": 88.25636373632415, "k5": 88.43097476496784, "d5": 79.07071914466408}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 695.0, "high": 755.0, "low": 695.0, "close": 730.0, "volume": 142809800, "sessions": 5, "raw_k": 90.0, "k": 86.02836879432624, "d": 86.48029028533729, "k5": 87.43097476496784, "d5": 84.44360408465724}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 735.0, "high": 775.0, "low": 700.0, "close": 725.0, "volume": 134695400, "sessions": 5, "raw_k": 77.77777777777777, "k": 82.16706067769898, "d": 84.04359167017917, "k5": 83.91676287866292, "d5": 86.00557551195848}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 730.0, "high": 735.0, "low": 685.0, "close": 695.0, "volume": 94750300, "sessions": 5, "raw_k": 42.857142857142854, "k": 70.21164021164022, "d": 79.46902322788848, "k5": 75.74400540357986, "d5": 84.68942139283554}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 695.0, "high": 705.0, "low": 660.0, "close": 665.0, "volume": 69987300, "sessions": 5, "raw_k": 15.384615384615385, "k": 45.33984533984534, "d": 65.90618207639484, "k5": 60.94858805497104, "d5": 79.2942611734299}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 665.0, "high": 685.0, "low": 615.0, "close": 630.0, "volume": 110465400, "sessions": 5, "raw_k": 9.375, "k": 22.538919413919412, "d": 46.03013498846832, "k5": 47.07890720390721, "d5": 71.02384766121777}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 635.0, "high": 655.0, "low": 620.0, "close": 630.0, "volume": 43829100, "sessions": 5, "raw_k": 9.375, "k": 11.37820512820513, "d": 26.418989960656628, "k5": 30.953907203907203, "d5": 59.72843414900565}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 630.0, "high": 685.0, "low": 570.0, "close": 575.0, "volume": 132253100, "sessions": 5, "raw_k": 2.4390243902439024, "k": 7.0630081300813, "d": 13.660044224068614, "k5": 15.886156526400427, "d5": 46.122312878553146}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 575.0, "high": 670.0, "low": 540.0, "close": 665.0, "volume": 144185500, "sessions": 5, "raw_k": 53.191489361702125, "k": 21.66850458398201, "d": 13.369905947422813, "k5": 17.95302582731228, "d5": 34.56411696329963}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 665.0, "high": 685.0, "low": 610.0, "close": 625.0, "volume": 137869000, "sessions": 5, "raw_k": 36.170212765957444, "k": 30.60024217263449, "d": 19.77725162889927, "k5": 22.110145303580694, "d5": 26.796428413021562}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 630.0, "high": 635.0, "low": 555.0, "close": 560.0, "volume": 71355900, "sessions": 3, "raw_k": 8.51063829787234, "k": 32.6241134751773, "d": 28.2976200772646, "k5": 21.937272963155163, "d5": 21.768101564871152}], "weekly_count": 104, "k": 32.6241134751773, "d": 28.2976200772646, "price": 560.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:46+07:00", "quote_age_seconds": 635.1833539009094, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 30.60024217263449, "previous_d": 19.77725162889927, "cross_provisional": true, "market_cap_idr": 4525070000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ELTY", "name": "PT Bakrieland Development Tbk Class A", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 913960113281, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "EMAS", "name": "PT Merdeka Gold Resources Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/EMAS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/EMAS.JK/history/", "fetched_at": "2026-11-04T05:02:21.443082+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/EMAS.json.gz", "sha256": "7700647aca97dc5c46a17050d4b73097a6c004528b2388c812c0d68a4ef7d639", "k5": 16.496887445160787, "d5": 34.2481685154668, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 8100.0, "high": 8700.0, "low": 7900.0, "close": 8625.0, "volume": 113479300, "sessions": 5, "raw_k": 56.94444444444444, "k": 56.3221007893139, "d": 61.55836996501603, "k5": 64.05028094003289, "d5": 72.14026861735249}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 8775.0, "high": 9500.0, "low": 8525.0, "close": 9300.0, "volume": 102359700, "sessions": 5, "raw_k": 70.58823529411765, "k": 60.90797885638773, "d": 58.7370625365765, "k5": 60.895200726129154, "d5": 67.93863372086398}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 9400.0, "high": 9975.0, "low": 8850.0, "close": 8925.0, "volume": 67061500, "sessions": 4, "raw_k": 55.75221238938053, "k": 61.09496404264754, "d": 59.44168122944973, "k5": 59.06135001028798, "d5": 64.32493954919023}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 9025.0, "high": 9175.0, "low": 7575.0, "close": 7725.0, "volume": 78472200, "sessions": 5, "raw_k": 13.274336283185841, "k": 46.53826132222801, "d": 56.180401407087764, "k5": 50.350097048345916, "d5": 60.172894924418756}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 7725.0, "high": 8400.0, "low": 7325.0, "close": 7900.0, "volume": 40460600, "sessions": 3, "raw_k": 20.17543859649123, "k": 29.73399575635253, "d": 45.78907370707603, "k5": 43.34693340152394, "d5": 55.54077242526398}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 7800.0, "high": 8050.0, "low": 5975.0, "close": 7300.0, "volume": 140356600, "sessions": 5, "raw_k": 31.547619047619047, "k": 21.665797975765372, "d": 32.64601835144864, "k5": 38.26756832215886, "d5": 50.384229901689174}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 7300.0, "high": 8050.0, "low": 7125.0, "close": 7800.0, "volume": 79262500, "sessions": 3, "raw_k": 45.625, "k": 32.44935254803676, "d": 27.949715426718218, "k5": 33.27492126333533, "d5": 44.860174009130404}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 7875.0, "high": 7900.0, "low": 6575.0, "close": 7400.0, "volume": 94988400, "sessions": 4, "raw_k": 35.625, "k": 37.59920634920635, "d": 30.571452291002828, "k5": 29.249478785459225, "d5": 38.89779976416465}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 7000.0, "high": 7450.0, "low": 6600.0, "close": 6975.0, "volume": 136758700, "sessions": 5, "raw_k": 25.0, "k": 35.416666666666664, "d": 35.15507518796992, "k5": 31.594611528822053, "d5": 35.14670266025988}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 7200.0, "high": 7800.0, "low": 6700.0, "close": 7325.0, "volume": 173250600, "sessions": 4, "raw_k": 33.75, "k": 31.458333333333332, "d": 34.82473544973545, "k5": 34.30952380952381, "d5": 33.339220741859855}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 7475.0, "high": 7475.0, "low": 6050.0, "close": 6125.0, "volume": 133106300, "sessions": 5, "raw_k": 3.75, "k": 20.833333333333332, "d": 29.23611111111111, "k5": 28.75, "d5": 31.435707077428084}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 6175.0, "high": 6450.0, "low": 5300.0, "close": 5925.0, "volume": 88421700, "sessions": 5, "raw_k": 13.368983957219251, "k": 16.95632798573975, "d": 23.082664884135472, "k5": 22.298796791443852, "d5": 29.24048218304979}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 6025.0, "high": 6100.0, "low": 5450.0, "close": 5575.0, "volume": 35144800, "sessions": 5, "raw_k": 7.096774193548387, "k": 8.071919383589213, "d": 15.287193567554098, "k5": 16.59315163015353, "d5": 26.709216751988652}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 5600.0, "high": 5900.0, "low": 5575.0, "close": 5725.0, "volume": 52733500, "sessions": 5, "raw_k": 13.709677419354838, "k": 11.391811856707491, "d": 12.140019742012152, "k5": 14.335087114024494, "d5": 23.257311869029138}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 5750.0, "high": 6325.0, "low": 5675.0, "close": 6175.0, "volume": 131490400, "sessions": 5, "raw_k": 31.818181818181817, "k": 17.54154447702835, "d": 12.335091905775018, "k5": 13.948723477660858, "d5": 19.185151802656545}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 6200.0, "high": 6675.0, "low": 6050.0, "close": 6600.0, "volume": 130641900, "sessions": 5, "raw_k": 47.27272727272727, "k": 30.933528836754643, "d": 19.955628390163493, "k5": 22.653268932206313, "d5": 17.96580558909781}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 6600.0, "high": 7750.0, "low": 6575.0, "close": 7475.0, "volume": 124563700, "sessions": 5, "raw_k": 83.65384615384616, "k": 54.248251748251754, "d": 34.24110835401158, "k5": 36.710241371531694, "d5": 20.848094505115377}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 7600.0, "high": 7825.0, "low": 7450.0, "close": 7550.0, "volume": 83900800, "sessions": 5, "raw_k": 89.10891089108911, "k": 73.34516143922085, "d": 52.84231400807575, "k5": 53.11266871103984, "d5": 28.15199792129264}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 7600.0, "high": 8100.0, "low": 7500.0, "close": 7900.0, "volume": 71799500, "sessions": 4, "raw_k": 92.85714285714286, "k": 88.53996663402604, "d": 72.04445994049955, "k5": 68.94216179859744, "d5": 39.07341285820723}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 7900.0, "high": 9400.0, "low": 7875.0, "close": 9300.0, "volume": 169802800, "sessions": 4, "raw_k": 97.5609756097561, "k": 93.17567645266269, "d": 85.0202681753032, "k5": 82.0907205569123, "d5": 52.701812274057524}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 9125.0, "high": 9700.0, "low": 8250.0, "close": 8675.0, "volume": 175978200, "sessions": 5, "raw_k": 76.70454545454545, "k": 89.0408879738148, "d": 90.25217702016785, "k5": 87.97708419327594, "d5": 65.76657532627145}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 8675.0, "high": 9000.0, "low": 8375.0, "close": 8750.0, "volume": 79150700, "sessions": 5, "raw_k": 77.6470588235294, "k": 83.97085996261032, "d": 88.72914146302928, "k5": 86.77572672721259, "d5": 75.77967239740762}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 7900.0, "high": 8000.0, "low": 7300.0, "close": 7650.0, "volume": 168371400, "sessions": 5, "raw_k": 50.303030303030305, "k": 68.21821152703505, "d": 80.40998648782006, "k5": 79.01455060960083, "d5": 80.96004877711982}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 7750.0, "high": 7875.0, "low": 7525.0, "close": 7625.0, "volume": 40583600, "sessions": 5, "raw_k": 48.4472049689441, "k": 58.7990980318346, "d": 70.32938984049332, "k5": 70.13256303196107, "d5": 81.19812902379255}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 7575.0, "high": 7775.0, "low": 7300.0, "close": 7700.0, "volume": 48766100, "sessions": 5, "raw_k": 45.205479452054796, "k": 47.98523824134307, "d": 58.3341826000709, "k5": 59.66146380042081, "d5": 76.71227767249425}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 7700.0, "high": 8150.0, "low": 7600.0, "close": 8100.0, "volume": 38697200, "sessions": 5, "raw_k": 48.8, "k": 47.48422814033296, "d": 51.422854804503544, "k5": 54.080554709511716, "d5": 69.93297177574141}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 8225.0, "high": 8300.0, "low": 6550.0, "close": 7050.0, "volume": 73262100, "sessions": 5, "raw_k": 15.873015873015873, "k": 36.62616510835689, "d": 44.03187716334431, "k5": 41.72574611940901, "d5": 60.92297565418069}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 6575.0, "high": 6875.0, "low": 6225.0, "close": 6675.0, "volume": 106933900, "sessions": 5, "raw_k": 12.949640287769784, "k": 25.874218720261883, "d": 36.66153732298391, "k5": 34.25506811635691, "d5": 51.9710791555319}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 6600.0, "high": 6675.0, "low": 5425.0, "close": 5450.0, "volume": 62311400, "sessions": 5, "raw_k": 0.5847953216374269, "k": 9.802483827474362, "d": 24.10095588536438, "k5": 24.682586186895573, "d5": 42.8810837865188}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 5125.0, "high": 5700.0, "low": 4790.0, "close": 5000.0, "volume": 29777900, "sessions": 3, "raw_k": 4.276985743380855, "k": 5.9371404509293555, "d": 13.871280999555202, "k5": 16.496887445160787, "d5": 34.2481685154668}], "weekly_count": 59, "k": 5.9371404509293555, "d": 13.871280999555202, "price": 5000.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 270, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:14+07:00", "quote_age_seconds": 607.4451370239258, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 9.802483827474362, "previous_d": 24.10095588536438, "cross_provisional": true, "market_cap_idr": 81390798315430, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "EMDE", "name": "PT Megapolitan Developments Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 180900013184, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "EMMI", "name": "PT ESA Medika Mandiri Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "EMTK", "name": "PT Elang Mahkota Teknologi Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/EMTK.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/EMTK.JK/history/", "fetched_at": "2026-11-04T05:02:21.774387+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/EMTK.json.gz", "sha256": "8108881e16b4df0bf1eac0e187af9faf6a4a4e8fec0c6b765558e18befc89885", "k5": 5.396771971667828, "d5": 4.85915324795102, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 875.0, "high": 975.0, "low": 875.0, "close": 950.0, "volume": 332193800, "sessions": 5, "raw_k": 79.45205479452055, "k": 52.44783538523785, "d": 39.4856249608789, "k5": 44.42563903018577, "d5": 26.655844532196927}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 950.0, "high": 955.0, "low": 830.0, "close": 850.0, "volume": 121301700, "sessions": 5, "raw_k": 52.054794520547944, "k": 63.470319634703195, "d": 51.33439475385028, "k5": 49.152387407979575, "d5": 32.64852843308229}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 850.0, "high": 880.0, "low": 795.0, "close": 825.0, "volume": 129825800, "sessions": 4, "raw_k": 49.25373134328358, "k": 60.253526886117356, "d": 58.723893968686134, "k5": 51.730406403909015, "d5": 38.85663309471547}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 820.0, "high": 845.0, "low": 760.0, "close": 760.0, "volume": 155372000, "sessions": 5, "raw_k": 31.746031746031747, "k": 44.35151920328776, "d": 56.025121908036105, "k5": 54.28214439868499, "d5": 45.95243378968093}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 760.0, "high": 760.0, "low": 710.0, "close": 730.0, "volume": 70121200, "sessions": 3, "raw_k": 22.22222222222222, "k": 34.40732843717918, "d": 46.3374581755281, "k5": 46.94576692532121, "d5": 49.30726883321611}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 725.0, "high": 760.0, "low": 625.0, "close": 660.0, "volume": 162754800, "sessions": 5, "raw_k": 10.0, "k": 21.322751322751323, "d": 33.36053298773942, "k5": 33.055355966417096, "d5": 47.033212220462374}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 670.0, "high": 675.0, "low": 615.0, "close": 615.0, "volume": 120955800, "sessions": 3, "raw_k": 0.0, "k": 10.74074074074074, "d": 22.15694016689041, "k5": 22.64439706230751, "d5": 41.73161415132797}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 620.0, "high": 645.0, "low": 505.0, "close": 520.0, "volume": 211405500, "sessions": 4, "raw_k": 3.1914893617021276, "k": 4.3971631205673765, "d": 12.153551728019814, "k5": 13.43194866599122, "d5": 34.071922603744405}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 510.0, "high": 570.0, "low": 482.0, "close": 550.0, "volume": 267156900, "sessions": 5, "raw_k": 13.793103448275861, "k": 5.66153093665933, "d": 6.933144932655815, "k5": 9.841363006440043, "d5": 25.183766325295416}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 575.0, "high": 615.0, "low": 550.0, "close": 550.0, "volume": 306632500, "sessions": 4, "raw_k": 13.793103448275861, "k": 10.259232086084618, "d": 6.772642047770442, "k5": 8.155539251650769, "d5": 17.42572079056133}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 540.0, "high": 605.0, "low": 496.0, "close": 505.0, "volume": 351290900, "sessions": 5, "raw_k": 4.862579281183932, "k": 10.816262059245219, "d": 8.912341693996389, "k5": 7.1280551078875565, "d5": 12.24026061885542}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 505.0, "high": 535.0, "low": 476.0, "close": 525.0, "volume": 159471600, "sessions": 5, "raw_k": 12.128712871287128, "k": 10.261465200248974, "d": 10.445653115192938, "k5": 9.553797682144982, "d5": 9.622140742822914}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 525.0, "high": 535.0, "low": 492.0, "close": 505.0, "volume": 87734900, "sessions": 5, "raw_k": 7.8590785907859075, "k": 8.28345691441899, "d": 9.787061391304393, "k5": 10.487315527961737, "d5": 9.033214115217017}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 505.0, "high": 545.0, "low": 500.0, "close": 535.0, "volume": 154104700, "sessions": 5, "raw_k": 20.774647887323944, "k": 13.587479783132325, "d": 10.710800632600098, "k5": 11.883624415771354, "d5": 9.44166639708328}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 540.0, "high": 570.0, "low": 510.0, "close": 515.0, "volume": 301072400, "sessions": 5, "raw_k": 13.732394366197184, "k": 14.122040281435678, "d": 11.997658992995666, "k5": 11.87148259935562, "d5": 10.18485506662425}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 515.0, "high": 545.0, "low": 494.0, "close": 530.0, "volume": 137883400, "sessions": 5, "raw_k": 27.1356783919598, "k": 20.54757354849364, "d": 16.085697871020546, "k5": 16.326102421510793, "d5": 12.024464529348897}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 520.0, "high": 550.0, "low": 505.0, "close": 530.0, "volume": 254669200, "sessions": 5, "raw_k": 31.952662721893493, "k": 24.273578493350158, "d": 19.647730774426492, "k5": 20.290892391632063, "d5": 14.171883471246314}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 530.0, "high": 530.0, "low": 494.0, "close": 505.0, "volume": 219486500, "sessions": 5, "raw_k": 20.863309352517987, "k": 26.650550155457093, "d": 23.82390073243363, "k5": 22.891738543978484, "d5": 16.65276807444966}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 505.0, "high": 565.0, "low": 500.0, "close": 540.0, "volume": 220362900, "sessions": 4, "raw_k": 46.0431654676259, "k": 32.95304584734579, "d": 27.95905816538435, "k5": 27.945442060038875, "d5": 19.865131603303166}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 540.0, "high": 545.0, "low": 492.0, "close": 515.0, "volume": 165614500, "sessions": 4, "raw_k": 30.232558139534884, "k": 32.37967765322626, "d": 30.66109121867638, "k5": 31.245474814706416, "d5": 23.739930046373324}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 520.0, "high": 540.0, "low": 505.0, "close": 515.0, "volume": 235270000, "sessions": 5, "raw_k": 41.48936170212766, "k": 39.25502843642948, "d": 34.86258397900051, "k5": 34.116211476739984, "d5": 27.29795185741916}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 500.0, "high": 525.0, "low": 494.0, "close": 500.0, "volume": 180780900, "sessions": 5, "raw_k": 10.256410256410257, "k": 27.326110032690934, "d": 32.98693870744889, "k5": 29.776960983643335, "d5": 29.19516557582142}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 500.0, "high": 505.0, "low": 468.0, "close": 468.0, "volume": 205443500, "sessions": 5, "raw_k": 0.0, "k": 17.248590652845973, "d": 27.94324304065546, "k5": 25.60429911313974, "d5": 29.73767768965367}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 474.0, "high": 476.0, "low": 418.0, "close": 420.0, "volume": 204171500, "sessions": 5, "raw_k": 1.3157894736842106, "k": 3.8573999100314893, "d": 16.144033531856135, "k5": 16.6588239143514, "d5": 27.480354060516174}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 420.0, "high": 420.0, "low": 374.0, "close": 382.0, "volume": 206340500, "sessions": 5, "raw_k": 4.18848167539267, "k": 1.8347570496922936, "d": 7.646915870856585, "k5": 11.45000862152296, "d5": 23.521260821879483}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 382.0, "high": 412.0, "low": 378.0, "close": 386.0, "volume": 141233600, "sessions": 5, "raw_k": 6.282722513089006, "k": 3.928997887388629, "d": 3.207051615704137, "k5": 4.408680783715228, "d5": 17.579754683274533}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 386.0, "high": 390.0, "low": 328.0, "close": 334.0, "volume": 350341700, "sessions": 5, "raw_k": 2.5316455696202533, "k": 4.334283252700643, "d": 3.3660127299271885, "k5": 2.8637278463572278, "d5": 12.197108055817312}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 314.0, "high": 354.0, "low": 312.0, "close": 348.0, "volume": 274449100, "sessions": 5, "raw_k": 14.229249011857707, "k": 7.681205698188989, "d": 5.314828946092754, "k5": 5.70957764872877, "d5": 8.218163762935117}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 348.0, "high": 350.0, "low": 290.0, "close": 296.0, "volume": 198684500, "sessions": 5, "raw_k": 2.3529411764705883, "k": 6.37127858598285, "d": 6.128922512290828, "k5": 5.917007989286045, "d5": 6.069800577922046}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 298.0, "high": 320.0, "low": 288.0, "close": 292.0, "volume": 92262700, "sessions": 3, "raw_k": 1.5873015873015872, "k": 6.056497258543295, "d": 6.702993847571712, "k5": 5.396771971667828, "d5": 4.85915324795102}], "weekly_count": 104, "k": 6.056497258543295, "d": 6.702993847571712, "price": 292.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:12+07:00", "quote_age_seconds": 729.7781670093536, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 6.37127858598285, "previous_d": 6.128922512290828, "cross_provisional": true, "market_cap_idr": 19260671203125, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "ENAK", "name": "PT Champ Resto Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 377000014160, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ENRG", "name": "PT Energi Mega Persada Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ENRG.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ENRG.JK/history/", "fetched_at": "2026-11-04T05:02:22.046751+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ENRG.json.gz", "sha256": "18ea8a2149fcba484f7849e4979b1e36f54e96adf3112e0aab4dcd6fdd4d1a5e", "k5": 7.2938584531498805, "d5": 23.685031465009498, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1750.0, "high": 1940.0, "low": 1720.0, "close": 1780.0, "volume": 767362000, "sessions": 5, "raw_k": 52.76752767527675, "k": 46.92707543513791, "d": 42.887411750829834, "k5": 43.22473841176768, "d5": 46.99380159922974}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1815.0, "high": 2130.0, "low": 1780.0, "close": 1900.0, "volume": 939081800, "sessions": 5, "raw_k": 53.57142857142857, "k": 52.4554511689931, "d": 47.891588015684455, "k5": 47.84313371509449, "d5": 44.4577323625199}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1895.0, "high": 1895.0, "low": 1625.0, "close": 1700.0, "volume": 622993900, "sessions": 4, "raw_k": 35.714285714285715, "k": 47.35108065366368, "d": 48.911202419264896, "k5": 46.013388118225606, "d5": 43.27926574764769}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1700.0, "high": 1880.0, "low": 1675.0, "close": 1690.0, "volume": 421483400, "sessions": 5, "raw_k": 34.82142857142857, "k": 41.36904761904762, "d": 47.05852648056813, "k5": 45.580413558538716, "d5": 44.29945804839653}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1685.0, "high": 1715.0, "low": 1525.0, "close": 1610.0, "volume": 175937200, "sessions": 3, "raw_k": 37.34939759036145, "k": 35.96170395869191, "d": 41.56061074380107, "k5": 42.84481362455621, "d5": 45.10129748563654}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1640.0, "high": 1675.0, "low": 1120.0, "close": 1490.0, "volume": 452222300, "sessions": 5, "raw_k": 36.633663366336634, "k": 36.268163176042215, "d": 37.866304917927245, "k5": 39.61804076276819, "d5": 44.379957955836645}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1480.0, "high": 1480.0, "low": 1270.0, "close": 1350.0, "volume": 212757200, "sessions": 3, "raw_k": 22.77227722772277, "k": 32.25177939480695, "d": 34.82721550984703, "k5": 33.45821049402703, "d5": 41.50297331162315}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1385.0, "high": 1485.0, "low": 1175.0, "close": 1200.0, "volume": 194451600, "sessions": 4, "raw_k": 7.920792079207921, "k": 22.442244224422442, "d": 30.320728931757202, "k5": 27.899511767011468, "d5": 37.880198041380325}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1200.0, "high": 1490.0, "low": 1105.0, "close": 1390.0, "volume": 485313800, "sessions": 5, "raw_k": 27.804878048780488, "k": 19.49931578523706, "d": 24.731113134822152, "k5": 26.496201662481855, "d5": 34.063355662168945}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1415.0, "high": 1520.0, "low": 1340.0, "close": 1395.0, "volume": 254728100, "sessions": 4, "raw_k": 28.29268292682927, "k": 21.33945101827256, "d": 21.09367034264402, "k5": 24.684858729775417, "d5": 30.43136468321279}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1410.0, "high": 1435.0, "low": 1025.0, "close": 1040.0, "volume": 271305700, "sessions": 5, "raw_k": 1.3574660633484164, "k": 19.151675679652723, "d": 19.996814161054115, "k5": 17.629619269177773, "d5": 26.03368038449471}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1050.0, "high": 1145.0, "low": 955.0, "close": 1075.0, "volume": 435139900, "sessions": 5, "raw_k": 12.76595744680851, "k": 14.138702145662066, "d": 18.209942947862448, "k5": 15.628355312994922, "d5": 22.467709348288288}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1095.0, "high": 1330.0, "low": 1090.0, "close": 1200.0, "volume": 378863400, "sessions": 5, "raw_k": 26.486486486486488, "k": 13.536636665547805, "d": 15.609004830287532, "k5": 19.341494194450636, "d5": 20.75610583377612}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1255.0, "high": 1480.0, "low": 1240.0, "close": 1365.0, "volume": 496311000, "sessions": 5, "raw_k": 53.94736842105263, "k": 31.066604118115876, "d": 19.58064764310858, "k5": 24.56999226890506, "d5": 20.370863955060763}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1410.0, "high": 1610.0, "low": 1405.0, "close": 1450.0, "volume": 623773000, "sessions": 5, "raw_k": 68.75, "k": 49.727951635846374, "d": 31.443730806503353, "k5": 32.66145568353921, "d5": 21.96618334581352}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1440.0, "high": 1460.0, "low": 1205.0, "close": 1290.0, "volume": 546570200, "sessions": 5, "raw_k": 51.14503816793893, "k": 57.94746886299719, "d": 46.24734153898648, "k5": 42.61897010445731, "d5": 26.96405351286943}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1285.0, "high": 1355.0, "low": 1220.0, "close": 1320.0, "volume": 380078900, "sessions": 5, "raw_k": 55.725190839694655, "k": 58.54007633587786, "d": 55.40516561157381, "k5": 51.210816783034545, "d5": 34.08054580687735}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1335.0, "high": 1345.0, "low": 927.9575805664062, "close": 1255.0, "volume": 826006812, "sessions": 5, "raw_k": 47.95045148440886, "k": 51.60689349734748, "d": 56.031479565407516, "k5": 55.503609782619016, "d5": 41.312968924511026}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1280.0, "high": 1345.0, "low": 1245.0, "close": 1300.0, "volume": 306867500, "sessions": 4, "raw_k": 54.548281577934496, "k": 52.741307967345996, "d": 54.29609260019044, "k5": 55.62379241399539, "d5": 47.523728953529094}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1280.0, "high": 1295.0, "low": 1165.0, "close": 1255.0, "volume": 272214500, "sessions": 4, "raw_k": 47.95045148440886, "k": 50.14972818225073, "d": 51.49930988231474, "k5": 51.46388271087716, "d5": 51.28421435899668}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1285.0, "high": 1395.0, "low": 1280.0, "close": 1340.0, "volume": 501935500, "sessions": 5, "raw_k": 60.41301943884618, "k": 54.303917500396516, "d": 52.39831788333108, "k5": 53.317478965058605, "d5": 53.42391613111695}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1345.0, "high": 1555.0, "low": 1345.0, "close": 1460.0, "volume": 643390700, "sessions": 5, "raw_k": 78.00723302158121, "k": 62.12356798161208, "d": 55.52573788808644, "k5": 57.77388740143592, "d5": 54.736530254797216}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1525.0, "high": 1530.0, "low": 1250.0, "close": 1305.0, "volume": 372808900, "sessions": 5, "raw_k": 55.28137381054846, "k": 64.56720875699195, "d": 60.331564746333505, "k5": 59.24007186666385, "d5": 55.483822671606184}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1255.0, "high": 1375.0, "low": 1200.0, "close": 1325.0, "volume": 304740400, "sessions": 5, "raw_k": 58.213742741004296, "k": 63.834116524378, "d": 63.50829775432734, "k5": 59.9731640992778, "d5": 56.353697008662664}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 985.798583984375, "high": 1067.0255126953125, "low": 945.1851806640625, "close": 1063.3333740234375, "volume": 626619654, "sessions": 5, "raw_k": 21.589575005039684, "k": 45.02823051886415, "d": 57.80985193341136, "k5": 54.70098880340397, "d5": 57.001118227168035}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1080.0, "high": 1130.0, "low": 940.0, "close": 995.0, "volume": 652751300, "sessions": 5, "raw_k": 10.691847529893279, "k": 30.165055091979085, "d": 46.34246737840707, "k5": 44.75675442161339, "d5": 55.28897331847899}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 990.0, "high": 990.0, "low": 790.0, "close": 880.0, "volume": 844629600, "sessions": 5, "raw_k": 11.764705882352942, "k": 14.682042805761968, "d": 29.958442805535068, "k5": 31.508248993767733, "d5": 50.03584563694535}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 825.0, "high": 900.0, "low": 770.0, "close": 880.0, "volume": 1309945500, "sessions": 5, "raw_k": 14.012738853503185, "k": 12.1564307552498, "d": 19.001176217663616, "k5": 23.254522002358677, "d5": 42.83873566408432}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 900.0, "high": 900.0, "low": 620.0, "close": 620.0, "volume": 916378000, "sessions": 5, "raw_k": 0.0, "k": 8.59248157861871, "d": 11.810318379876826, "k5": 11.611773454157818, "d5": 33.16645753506032}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 590.0, "high": 645.0, "low": 545.0, "close": 545.0, "volume": 499258900, "sessions": 3, "raw_k": 0.0, "k": 4.670912951167728, "d": 8.47327509501208, "k5": 7.2938584531498805, "d5": 23.685031465009498}], "weekly_count": 104, "k": 4.670912951167728, "d": 8.47327509501208, "price": 545.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:30+07:00", "quote_age_seconds": 652.0503170490265, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 8.59248157861871, "previous_d": 11.810318379876826, "cross_provisional": true, "market_cap_idr": 24904260253906, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ENVY", "name": "ENVY TECHNOLOGIES INDONESIA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ENZO", "name": "PT Morenzo Abadi Perkasa Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 101639714600, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "EPAC", "name": "PT Megalestari Epack Sentosaraya Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 148652995605, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "EPMT", "name": "PT Enseval Putera Megatrading Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/EPMT.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/EPMT.JK/history/", "fetched_at": "2026-11-04T05:02:22.365295+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/EPMT.json.gz", "sha256": "a54dda841d1477b82d983b8d5d67b5a8eb81a346847c5966d6bd1550fe1c001c", "k5": 21.68358053603955, "d5": 41.059052172781676, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2340.0, "high": 2390.0, "low": 2320.0, "close": 2350.0, "volume": 298100, "sessions": 5, "raw_k": 75.0, "k": 69.44444444444444, "d": 68.33333333333333, "k5": 69.66666666666666, "d5": 64.86666666666666}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2370.0, "high": 2400.0, "low": 2330.0, "close": 2360.0, "volume": 403500, "sessions": 5, "raw_k": 76.47058823529412, "k": 74.93464052287582, "d": 71.08932461873638, "k5": 71.62745098039215, "d5": 66.92549019607843}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2360.0, "high": 2390.0, "low": 2330.0, "close": 2360.0, "volume": 559900, "sessions": 4, "raw_k": 76.47058823529412, "k": 75.98039215686275, "d": 73.45315904139433, "k5": 72.25490196078431, "d5": 68.04313725490195}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2360.0, "high": 2430.0, "low": 2360.0, "close": 2370.0, "volume": 268300, "sessions": 5, "raw_k": 70.0, "k": 74.31372549019608, "d": 75.07625272331155, "k5": 74.25490196078431, "d5": 70.36078431372547}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2370.0, "high": 2460.0, "low": 2370.0, "close": 2380.0, "volume": 152800, "sessions": 3, "raw_k": 65.21739130434783, "k": 70.56265984654732, "d": 73.61892583120205, "k5": 72.63171355498721, "d5": 72.08712702472293}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2370.0, "high": 2410.0, "low": 2200.0, "close": 2320.0, "volume": 633800, "sessions": 5, "raw_k": 46.15384615384615, "k": 60.457079152731325, "d": 68.44448816315824, "k5": 66.86248278575644, "d5": 71.52629024854089}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2310.0, "high": 2350.0, "low": 2240.0, "close": 2290.0, "volume": 811600, "sessions": 3, "raw_k": 34.61538461538461, "k": 48.66220735785953, "d": 59.89398211904606, "k5": 58.49144206177455, "d5": 68.89908846481737}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2290.0, "high": 2290.0, "low": 2090.0, "close": 2270.0, "volume": 318100, "sessions": 4, "raw_k": 48.648648648648646, "k": 43.13929313929314, "d": 50.75285988329466, "k5": 52.92705414444545, "d5": 65.03351890154958}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2270.0, "high": 2320.0, "low": 2150.0, "close": 2310.0, "volume": 521300, "sessions": 5, "raw_k": 59.45945945945946, "k": 47.57449757449757, "d": 46.45866602388341, "k5": 50.818946036337344, "d5": 60.3463277166602}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2310.0, "high": 2380.0, "low": 2250.0, "close": 2300.0, "volume": 217800, "sessions": 4, "raw_k": 56.75675675675676, "k": 54.95495495495496, "d": 48.556248556248555, "k5": 49.12681912681912, "d5": 55.64534883102658}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2310.0, "high": 2360.0, "low": 2200.0, "close": 2330.0, "volume": 172500, "sessions": 5, "raw_k": 64.86486486486487, "k": 60.36036036036037, "d": 54.2966042966043, "k5": 52.869022869022864, "d5": 52.84665684767987}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2310.0, "high": 2410.0, "low": 2250.0, "close": 2400.0, "volume": 105100, "sessions": 5, "raw_k": 83.78378378378379, "k": 68.46846846846847, "d": 61.26126126126127, "k5": 62.70270270270271, "d5": 53.6889089758655}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2400.0, "high": 2400.0, "low": 2300.0, "close": 2310.0, "volume": 54300, "sessions": 5, "raw_k": 59.45945945945946, "k": 69.36936936936938, "d": 66.06606606606607, "k5": 64.86486486486487, "d5": 56.07647111994938}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2320.0, "high": 2360.0, "low": 2290.0, "close": 2360.0, "volume": 68200, "sessions": 5, "raw_k": 72.97297297297297, "k": 72.07207207207207, "d": 69.96996996996997, "k5": 67.56756756756758, "d5": 59.426195426195434}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2360.0, "high": 2380.0, "low": 2300.0, "close": 2320.0, "volume": 113700, "sessions": 5, "raw_k": 71.875, "k": 68.10247747747748, "d": 69.84797297297298, "k5": 70.59121621621622, "d5": 63.719074844074854}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2320.0, "high": 2360.0, "low": 2260.0, "close": 2360.0, "volume": 212400, "sessions": 5, "raw_k": 84.375, "k": 76.40765765765765, "d": 72.19406906906907, "k5": 74.49324324324324, "d5": 68.04391891891893}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2360.0, "high": 2460.0, "low": 2290.0, "close": 2370.0, "volume": 512300, "sessions": 5, "raw_k": 75.67567567567568, "k": 77.30855855855856, "d": 73.93956456456456, "k5": 72.87162162162163, "d5": 70.07770270270271}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2350.0, "high": 2390.0, "low": 2300.0, "close": 2340.0, "volume": 431200, "sessions": 5, "raw_k": 61.29032258064516, "k": 73.78033275210694, "d": 75.83218298944105, "k5": 73.23779424585877, "d5": 71.7522885789015}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2340.0, "high": 2470.0, "low": 2330.0, "close": 2470.0, "volume": 212300, "sessions": 4, "raw_k": 100.0, "k": 78.98866608544027, "d": 76.69251913203526, "k5": 78.64319965126417, "d5": 73.96741499564081}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2470.0, "high": 2470.0, "low": 2330.0, "close": 2390.0, "volume": 57200, "sessions": 4, "raw_k": 70.37037037037037, "k": 77.22023098367184, "d": 76.66307660707302, "k5": 78.34227372533823, "d5": 75.51762649746522}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2330.0, "high": 2420.0, "low": 2330.0, "close": 2400.0, "volume": 501700, "sessions": 5, "raw_k": 68.18181818181819, "k": 79.51739618406286, "d": 78.57543108439165, "k5": 75.10363736170187, "d5": 75.63970532115692}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2400.0, "high": 2900.0, "low": 2360.0, "close": 2540.0, "volume": 832200, "sessions": 5, "raw_k": 43.75, "k": 60.767396184062854, "d": 72.50167445059918, "k5": 68.71850222656674, "d5": 74.80908144214595}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2550.0, "high": 2780.0, "low": 2410.0, "close": 2650.0, "volume": 735000, "sessions": 5, "raw_k": 60.9375, "k": 57.62310606060606, "d": 65.96929947624393, "k5": 68.64793771043772, "d5": 73.89111013506174}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2630.0, "high": 2640.0, "low": 2630.0, "close": 2630.0, "volume": 310600, "sessions": 5, "raw_k": 57.8125, "k": 54.166666666666664, "d": 57.51905630377852, "k5": 60.210437710437716, "d5": 70.20455774689646}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2630.0, "high": 2670.0, "low": 2540.0, "close": 2650.0, "volume": 332200, "sessions": 5, "raw_k": 60.9375, "k": 59.895833333333336, "d": 57.22853535353536, "k5": 58.32386363636364, "d5": 66.20087572910154}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2640.0, "high": 2690.0, "low": 2630.0, "close": 2650.0, "volume": 186400, "sessions": 5, "raw_k": 59.01639344262295, "k": 59.255464480874316, "d": 57.7726548269581, "k5": 56.490778688524586, "d5": 62.47830399446608}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2650.0, "high": 2660.0, "low": 2400.0, "close": 2400.0, "volume": 447000, "sessions": 5, "raw_k": 16.666666666666668, "k": 45.54018670309654, "d": 54.89716150576806, "k5": 51.07411202185792, "d5": 58.94942595352431}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2400.0, "high": 2700.0, "low": 2290.0, "close": 2400.0, "volume": 98800, "sessions": 5, "raw_k": 18.0327868852459, "k": 31.238615664845174, "d": 45.34475561627201, "k5": 42.493169398907106, "d5": 53.7184722912182}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2490.0, "high": 2580.0, "low": 2300.0, "close": 2370.0, "volume": 77900, "sessions": 5, "raw_k": 13.114754098360656, "k": 15.938069216757741, "d": 30.905623861566482, "k5": 33.55362021857924, "d5": 48.3871087928465}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2490.0, "high": 2490.0, "low": 2270.0, "close": 2280.0, "volume": 76000, "sessions": 3, "raw_k": 1.5873015873015872, "k": 10.911614190302714, "d": 19.362766357301876, "k5": 21.68358053603955, "d5": 41.059052172781676}], "weekly_count": 104, "k": 10.911614190302714, "d": 19.362766357301876, "price": 2280.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:35:51+07:00", "quote_age_seconds": 1591.369290113449, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 15.938069216757741, "previous_d": 30.905623861566482, "cross_provisional": true, "market_cap_idr": 6392390146484, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ERAA", "name": "PT Erajaya Swasembada Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ERAA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ERAA.JK/history/", "fetched_at": "2026-11-04T05:02:22.673297+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ERAA.json.gz", "sha256": "e36b69d226755ab8d300219a76764518b501b88e283ce275e98fe2cad1bdc1d8", "k5": 40.56088987620599, "d5": 65.5293069064368, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 382.0, "high": 408.0, "low": 380.0, "close": 404.0, "volume": 204673400, "sessions": 5, "raw_k": 56.25, "k": 35.416666666666664, "d": 26.15740740740741, "k5": 30.416666666666668, "d5": 36.66666666666667}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 402.0, "high": 414.0, "low": 396.0, "close": 404.0, "volume": 194385900, "sessions": 5, "raw_k": 58.69565217391305, "k": 51.509661835748794, "d": 37.07729468599034, "k5": 37.572463768115945, "d5": 32.93115942028986}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 404.0, "high": 418.0, "low": 398.0, "close": 410.0, "volume": 301400300, "sessions": 4, "raw_k": 65.21739130434783, "k": 60.05434782608696, "d": 48.993558776167475, "k5": 46.03260869565217, "d5": 33.30434782608695}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 414.0, "high": 420.0, "low": 404.0, "close": 406.0, "volume": 162413000, "sessions": 5, "raw_k": 60.869565217391305, "k": 61.594202898550726, "d": 57.719404186795494, "k5": 56.1231884057971, "d5": 39.028985507246375}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 408.0, "high": 410.0, "low": 390.0, "close": 394.0, "volume": 111793200, "sessions": 3, "raw_k": 62.857142857142854, "k": 62.98136645962733, "d": 61.54330572808834, "k5": 60.77795031055901, "d5": 46.18457556935818}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 394.0, "high": 394.0, "low": 352.0, "close": 372.0, "volume": 153993800, "sessions": 5, "raw_k": 31.428571428571427, "k": 51.7184265010352, "d": 58.764665286404416, "k5": 55.81366459627329, "d5": 51.2639751552795}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 372.0, "high": 382.0, "low": 368.0, "close": 374.0, "volume": 58895300, "sessions": 3, "raw_k": 34.285714285714285, "k": 42.857142857142854, "d": 52.518978605935125, "k5": 50.93167701863354, "d5": 53.935817805383024}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 380.0, "high": 384.0, "low": 326.0, "close": 330.0, "volume": 168177900, "sessions": 4, "raw_k": 4.25531914893617, "k": 23.323201621073963, "d": 39.29959032641734, "k5": 38.73926258755121, "d5": 52.47714858376283}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 328.0, "high": 370.0, "low": 314.0, "close": 364.0, "volume": 151956300, "sessions": 5, "raw_k": 47.16981132075472, "k": 28.57028158513506, "d": 31.583542021117292, "k5": 35.99931180822389, "d5": 48.45237326424819}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 372.0, "high": 384.0, "low": 368.0, "close": 374.0, "volume": 54461300, "sessions": 4, "raw_k": 56.60377358490566, "k": 36.00963468486552, "d": 29.301039297024847, "k5": 34.74863795377645, "d5": 43.24651079289168}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 378.0, "high": 378.0, "low": 354.0, "close": 358.0, "volume": 125728700, "sessions": 5, "raw_k": 41.509433962264154, "k": 48.42767295597485, "d": 37.66919640865847, "k5": 36.764810460514994, "d5": 39.43673996574002}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 360.0, "high": 370.0, "low": 346.0, "close": 366.0, "volume": 204007900, "sessions": 5, "raw_k": 49.056603773584904, "k": 49.056603773584904, "d": 44.49797047147509, "k5": 39.71898835808912, "d5": 37.19420223363113}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 372.0, "high": 372.0, "low": 336.0, "close": 340.0, "volume": 238354000, "sessions": 5, "raw_k": 24.528301886792452, "k": 38.36477987421384, "d": 45.28301886792453, "k5": 43.77358490566038, "d5": 38.20106669725296}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 340.0, "high": 368.0, "low": 338.0, "close": 368.0, "volume": 150722200, "sessions": 5, "raw_k": 56.25, "k": 43.278301886792455, "d": 43.566561844863735, "k5": 45.589622641509436, "d5": 40.11912886391008}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 368.0, "high": 426.0, "low": 366.0, "close": 398.0, "volume": 531391200, "sessions": 5, "raw_k": 75.0, "k": 51.92610062893082, "d": 44.5230607966457, "k5": 49.2688679245283, "d5": 43.02317485806044}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 398.0, "high": 430.0, "low": 372.0, "close": 420.0, "volume": 396713000, "sessions": 5, "raw_k": 91.37931034482759, "k": 74.20977011494253, "d": 56.4713908768886, "k5": 59.24284320104099, "d5": 47.518781406165644}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 420.0, "high": 470.0, "low": 420.0, "close": 464.0, "volume": 674423500, "sessions": 5, "raw_k": 96.15384615384616, "k": 87.51105216622459, "d": 71.21564097003265, "k5": 68.66229167709324, "d5": 53.30744206996646}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 468.0, "high": 476.0, "low": 452.0, "close": 458.0, "volume": 360507100, "sessions": 5, "raw_k": 88.88888888888889, "k": 92.14068179585422, "d": 84.62050135900711, "k5": 81.53440907751254, "d5": 60.8596069043369}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 460.0, "high": 488.0, "low": 458.0, "close": 474.0, "volume": 366156900, "sessions": 4, "raw_k": 90.78947368421052, "k": 91.94406957564853, "d": 90.53193451257577, "k5": 88.44230381435463, "d5": 69.43014313890595}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 476.0, "high": 498.0, "low": 462.0, "close": 488.0, "volume": 393374300, "sessions": 4, "raw_k": 93.82716049382717, "k": 91.16850768897552, "d": 91.75108635349277, "k5": 92.20773591312006, "d5": 78.0179167366243}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 484.0, "high": 635.0, "low": 476.0, "close": 590.0, "volume": 1430884100, "sessions": 5, "raw_k": 84.94983277591973, "k": 89.85548898465247, "d": 90.9893554164255, "k5": 90.92184039933849, "d5": 84.3537161762838}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 595.0, "high": 625.0, "low": 560.0, "close": 595.0, "volume": 671357000, "sessions": 5, "raw_k": 86.62207357859532, "k": 88.46635561611407, "d": 89.83011742991403, "k5": 89.01548588428832, "d5": 88.42435501772282}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 600.0, "high": 645.0, "low": 570.0, "close": 625.0, "volume": 737291000, "sessions": 5, "raw_k": 93.48534201954398, "k": 88.35241612468634, "d": 88.89142024181763, "k5": 89.93477651041934, "d5": 90.10442850430417}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 630.0, "high": 630.0, "low": 595.0, "close": 600.0, "volume": 345146700, "sessions": 5, "raw_k": 83.87096774193549, "k": 87.9927944466916, "d": 88.27052206249734, "k5": 88.55107532196433, "d5": 90.12618280582612}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 595.0, "high": 615.0, "low": 575.0, "close": 600.0, "volume": 374049200, "sessions": 5, "raw_k": 83.51648351648352, "k": 86.95759775932099, "d": 87.76760277689965, "k5": 86.4889399264956, "d5": 88.98242360850122}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 600.0, "high": 650.0, "low": 590.0, "close": 615.0, "volume": 423571800, "sessions": 5, "raw_k": 84.78260869565217, "k": 84.05668665135705, "d": 86.33569295245655, "k5": 86.4554951104421, "d5": 88.08915455072194}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 615.0, "high": 655.0, "low": 525.0, "close": 525.0, "volume": 625018000, "sessions": 5, "raw_k": 35.960591133004925, "k": 68.08656111504688, "d": 79.7002818419083, "k5": 76.32319862132401, "d5": 85.55069709812908}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 490.0, "high": 600.0, "low": 474.0, "close": 575.0, "volume": 917237200, "sessions": 5, "raw_k": 59.390862944162436, "k": 60.044687590939844, "d": 70.72931178578126, "k5": 69.50430280624771, "d5": 81.46460235729475}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 570.0, "high": 585.0, "low": 480.0, "close": 482.0, "volume": 617354300, "sessions": 5, "raw_k": 10.362694300518134, "k": 35.2380494592285, "d": 54.4564327217384, "k5": 54.80264811796424, "d5": 74.71491691649473}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 494.0, "high": 520.0, "low": 460.0, "close": 484.0, "volume": 220190900, "sessions": 3, "raw_k": 12.307692307692308, "k": 27.35374985079096, "d": 40.87882896698644, "k5": 40.56088987620599, "d5": 65.5293069064368}], "weekly_count": 104, "k": 27.35374985079096, "d": 40.87882896698644, "price": 484.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:29+07:00", "quote_age_seconds": 653.6770799160004, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 35.2380494592285, "previous_d": 54.4564327217384, "cross_provisional": true, "market_cap_idr": 8028722280273, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ERAL", "name": "PT Sinar Eka Selaras Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ERAL.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ERAL.JK/history/", "fetched_at": "2026-11-04T05:02:22.954010+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ERAL.json.gz", "sha256": "e5d9f048211b909c6855415111a606c9d7af294cdd869e43895f5308677ce301", "k5": 40.28846153846153, "d5": 45.39867659222498, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 304.0, "high": 322.0, "low": 300.0, "close": 316.0, "volume": 36825300, "sessions": 5, "raw_k": 25.806451612903224, "k": 16.270514997170345, "d": 11.637707859215643, "k5": 13.592096232344762, "d5": 19.92078629262636}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 318.0, "high": 334.0, "low": 302.0, "close": 308.0, "volume": 45047000, "sessions": 5, "raw_k": 21.818181818181817, "k": 21.788856304985334, "d": 16.18820506477191, "k5": 15.828073021513038, "d5": 15.679218960324539}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 308.0, "high": 316.0, "low": 298.0, "close": 304.0, "volume": 32836200, "sessions": 4, "raw_k": 20.408163265306122, "k": 22.677598898797054, "d": 20.24565673365091, "k5": 18.207578014999793, "d5": 14.501698523376604}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 308.0, "high": 314.0, "low": 296.0, "close": 302.0, "volume": 28857000, "sessions": 5, "raw_k": 21.428571428571427, "k": 21.21830550401979, "d": 21.894920235934062, "k5": 21.44066072176671, "d5": 15.840268311992578}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 302.0, "high": 312.0, "low": 298.0, "close": 304.0, "volume": 15624000, "sessions": 3, "raw_k": 28.571428571428573, "k": 23.469387755102037, "d": 22.45509738597296, "k5": 23.60655933927823, "d5": 18.534993465980506}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 306.0, "high": 328.0, "low": 280.0, "close": 294.0, "volume": 83093700, "sessions": 5, "raw_k": 25.0, "k": 25.0, "d": 23.229231086373943, "k5": 23.445269016697587, "d5": 20.505628022851074}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 296.0, "high": 298.0, "low": 286.0, "close": 288.0, "volume": 11366500, "sessions": 3, "raw_k": 14.285714285714286, "k": 22.61904761904762, "d": 23.69614512471655, "k5": 21.93877551020408, "d5": 21.72776852058928}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 294.0, "high": 294.0, "low": 242.0, "close": 244.0, "volume": 33183700, "sessions": 4, "raw_k": 2.1739130434782608, "k": 13.819875776397517, "d": 20.479641131815047, "k5": 18.29192546583851, "d5": 21.744638010757022}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 244.0, "high": 276.0, "low": 220.0, "close": 274.0, "volume": 30098900, "sessions": 5, "raw_k": 47.36842105263158, "k": 21.276016127274712, "d": 19.23831317423995, "k5": 23.47989539065054, "d5": 22.15248494453379}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 274.0, "high": 296.0, "low": 272.0, "close": 282.0, "volume": 16579500, "sessions": 4, "raw_k": 54.3859649122807, "k": 34.64276633613018, "d": 23.246219413267468, "k5": 28.642802658820965, "d5": 23.159733608442338}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 282.0, "high": 286.0, "low": 266.0, "close": 270.0, "volume": 14155800, "sessions": 5, "raw_k": 43.85964912280702, "k": 48.53801169590643, "d": 34.81893138643711, "k5": 32.414732483382366, "d5": 24.95362630177929}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 270.0, "high": 284.0, "low": 256.0, "close": 282.0, "volume": 11832200, "sessions": 5, "raw_k": 57.407407407407405, "k": 51.8843404808317, "d": 45.0217061709561, "k5": 41.03907110772099, "d5": 28.773685421282675}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 284.0, "high": 288.0, "low": 278.0, "close": 284.0, "volume": 4274100, "sessions": 5, "raw_k": 59.25925925925926, "k": 53.50877192982457, "d": 51.310374702187566, "k5": 52.45614035087719, "d5": 35.606528398290415}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 280.0, "high": 286.0, "low": 280.0, "close": 280.0, "volume": 6720000, "sessions": 5, "raw_k": 55.55555555555556, "k": 57.40740740740741, "d": 54.26683993935456, "k5": 54.09356725146199, "d5": 41.729262770452706}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 284.0, "high": 308.0, "low": 280.0, "close": 284.0, "volume": 18853700, "sessions": 5, "raw_k": 59.25925925925926, "k": 58.02469135802469, "d": 56.31362356508556, "k5": 55.068226120857695, "d5": 47.014347462860044}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 284.0, "high": 310.0, "low": 276.0, "close": 306.0, "volume": 36157900, "sessions": 5, "raw_k": 95.55555555555556, "k": 70.12345679012346, "d": 61.85185185185185, "k5": 65.40740740740742, "d5": 53.61288244766506}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 306.0, "high": 320.0, "low": 300.0, "close": 312.0, "volume": 17930200, "sessions": 5, "raw_k": 92.0, "k": 82.27160493827161, "d": 70.13991769547324, "k5": 72.32592592592593, "d5": 59.870253411306045}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 312.0, "high": 316.0, "low": 298.0, "close": 300.0, "volume": 10945800, "sessions": 5, "raw_k": 80.0, "k": 89.18518518518518, "d": 80.52674897119341, "k5": 76.47407407407408, "d5": 64.67384015594543}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 300.0, "high": 312.0, "low": 294.0, "close": 304.0, "volume": 28882200, "sessions": 4, "raw_k": 75.0, "k": 82.33333333333333, "d": 84.59670781893004, "k5": 80.36296296296297, "d5": 69.92771929824562}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 306.0, "high": 308.0, "low": 286.0, "close": 304.0, "volume": 24422900, "sessions": 4, "raw_k": 75.0, "k": 76.66666666666667, "d": 82.72839506172839, "k5": 83.5111111111111, "d5": 75.6162962962963}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 302.0, "high": 338.0, "low": 298.0, "close": 326.0, "volume": 72395800, "sessions": 5, "raw_k": 85.36585365853658, "k": 78.45528455284553, "d": 79.15176151761517, "k5": 81.47317073170731, "d5": 78.82944896115627}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 330.0, "high": 332.0, "low": 310.0, "close": 320.0, "volume": 34979800, "sessions": 5, "raw_k": 70.96774193548387, "k": 77.11119853134015, "d": 77.41104991695079, "k5": 77.26671911880409, "d5": 79.81760759973191}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 324.0, "high": 336.0, "low": 310.0, "close": 324.0, "volume": 42034800, "sessions": 5, "raw_k": 77.41935483870968, "k": 77.91765014424338, "d": 77.82804440947636, "k5": 76.75059008654603, "d5": 79.8729108022263}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 330.0, "high": 330.0, "low": 306.0, "close": 312.0, "volume": 24110700, "sessions": 5, "raw_k": 58.064516129032256, "k": 68.81720430107526, "d": 74.6153509922196, "k5": 73.36349331235247, "d5": 78.4730168721042}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 312.0, "high": 314.0, "low": 290.0, "close": 300.0, "volume": 22109300, "sessions": 5, "raw_k": 38.70967741935484, "k": 58.064516129032256, "d": 68.26645685811697, "k5": 66.10542879622344, "d5": 74.99188040912667}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 300.0, "high": 322.0, "low": 300.0, "close": 316.0, "volume": 17636900, "sessions": 5, "raw_k": 57.69230769230769, "k": 51.48883374689826, "d": 59.45685139233526, "k5": 60.57071960297767, "d5": 70.81139018338074}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 316.0, "high": 318.0, "low": 268.0, "close": 268.0, "volume": 29142900, "sessions": 5, "raw_k": 0.0, "k": 32.13399503722084, "d": 47.22911497105045, "k5": 46.37717121588089, "d5": 64.6334806027961}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 250.0, "high": 296.0, "low": 242.0, "close": 284.0, "volume": 33417100, "sessions": 5, "raw_k": 43.75, "k": 33.81410256410256, "d": 39.14564378274056, "k5": 39.64330024813896, "d5": 57.21202263511468}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 286.0, "high": 322.0, "low": 278.0, "close": 300.0, "volume": 71376200, "sessions": 5, "raw_k": 60.416666666666664, "k": 34.72222222222222, "d": 33.55677327451521, "k5": 40.11373035566584, "d5": 50.562070043777354}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 300.0, "high": 304.0, "low": 268.0, "close": 280.0, "volume": 24867800, "sessions": 3, "raw_k": 39.583333333333336, "k": 47.916666666666664, "d": 38.81766381766382, "k5": 40.28846153846153, "d5": 45.39867659222498}], "weekly_count": 104, "k": 47.916666666666664, "d": 38.81766381766382, "price": 280.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:10+07:00", "quote_age_seconds": 612.9575951099396, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 34.72222222222222, "previous_d": 33.55677327451521, "cross_provisional": true, "market_cap_idr": 1525125000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ERTX", "name": "PT Eratex Djaja Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 158244394775, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ESIP", "name": "PT Sinergi Inti Plastindo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 83246539307, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ESSA", "name": "PT ESSA Industries Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ESSA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ESSA.JK/history/", "fetched_at": "2026-11-04T05:02:23.257076+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ESSA.json.gz", "sha256": "0271c7d4043d425eaca99cac2d8695d5e344aa86cea81278a7fbd8d11d933bc9", "k5": 15.504151838671413, "d5": 16.393490815010725, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 740.0, "high": 840.0, "low": 730.0, "close": 770.0, "volume": 747963900, "sessions": 5, "raw_k": 70.83333333333333, "k": 61.858974358974365, "d": 64.35185185185186, "k5": 67.5, "d5": 67.97342088805503}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 805.0, "high": 985.0, "low": 755.0, "close": 945.0, "volume": 1584907700, "sessions": 5, "raw_k": 89.6103896103896, "k": 75.7034632034632, "d": 67.36411736411736, "k5": 70.8066933066933, "d5": 69.56627924920608}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 985.0, "high": 995.0, "low": 850.0, "close": 870.0, "volume": 682373200, "sessions": 4, "raw_k": 68.35443037974683, "k": 76.26605110782326, "d": 71.27616289008694, "k5": 68.70834861341191, "d5": 69.14659812761079}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 870.0, "high": 915.0, "low": 805.0, "close": 835.0, "volume": 748198200, "sessions": 5, "raw_k": 52.94117647058823, "k": 70.30199882024156, "d": 74.090504377176, "k5": 69.68119929214494, "d5": 68.85206875527055}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 835.0, "high": 845.0, "low": 770.0, "close": 800.0, "volume": 242661500, "sessions": 3, "raw_k": 42.64705882352941, "k": 54.64755522462149, "d": 67.07186838422878, "k5": 64.87727772351748, "d5": 68.31470378715353}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 790.0, "high": 790.0, "low": 650.0, "close": 705.0, "volume": 633125200, "sessions": 5, "raw_k": 15.942028985507246, "k": 37.17675475987496, "d": 54.04210293491267, "k5": 53.89901685395226, "d5": 65.59450715794398}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 705.0, "high": 720.0, "low": 670.0, "close": 670.0, "volume": 136442700, "sessions": 3, "raw_k": 5.797101449275362, "k": 21.462063086104006, "d": 37.76212435686682, "k5": 37.13635922172942, "d5": 58.86044034095121}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 685.0, "high": 700.0, "low": 545.0, "close": 585.0, "volume": 438019100, "sessions": 4, "raw_k": 8.88888888888889, "k": 10.209339774557167, "d": 22.949385873512043, "k5": 25.24325092355783, "d5": 50.16742080298039}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 575.0, "high": 635.0, "low": 530.0, "close": 600.0, "volume": 426530700, "sessions": 5, "raw_k": 15.053763440860216, "k": 9.913251259674823, "d": 13.861551373445332, "k5": 17.665768317612226, "d5": 39.76433460807384}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 605.0, "high": 705.0, "low": 600.0, "close": 640.0, "volume": 871391900, "sessions": 4, "raw_k": 23.655913978494624, "k": 15.866188769414578, "d": 11.996259934548855, "k5": 13.867539348605268, "d5": 29.562386933091403}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 640.0, "high": 670.0, "low": 605.0, "close": 620.0, "volume": 372363200, "sessions": 5, "raw_k": 19.35483870967742, "k": 19.35483870967742, "d": 15.044759579588941, "k5": 14.550101293439303, "d5": 21.69260382098881}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 580.0, "high": 595.0, "low": 505.0, "close": 540.0, "volume": 478456900, "sessions": 5, "raw_k": 7.142857142857143, "k": 16.717869943676394, "d": 17.312965807589464, "k5": 14.81925243215566, "d5": 17.229182463074057}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 540.0, "high": 580.0, "low": 530.0, "close": 575.0, "volume": 213245600, "sessions": 5, "raw_k": 17.073170731707318, "k": 14.523622194747295, "d": 16.865443616033705, "k5": 16.456108800719342, "d5": 15.471754038506358}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 580.0, "high": 610.0, "low": 565.0, "close": 595.0, "volume": 446788700, "sessions": 5, "raw_k": 26.470588235294116, "k": 16.895538703286192, "d": 16.045676947236625, "k5": 18.739473759606124, "d5": 15.68649512690514}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 600.0, "high": 670.0, "low": 595.0, "close": 640.0, "volume": 555354500, "sessions": 5, "raw_k": 47.36842105263158, "k": 30.304060006544336, "d": 20.57440696819261, "k5": 23.481975174433515, "d5": 17.609382292070787}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 630.0, "high": 650.0, "low": 600.0, "close": 640.0, "volume": 242282200, "sessions": 5, "raw_k": 62.7906976744186, "k": 45.54323565411477, "d": 30.914278121315096, "k5": 32.16914696738176, "d5": 21.133191426859277}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 640.0, "high": 640.0, "low": 610.0, "close": 635.0, "volume": 349330500, "sessions": 5, "raw_k": 65.0, "k": 58.38637290901673, "d": 44.744556189891945, "k5": 43.74057553881032, "d5": 26.91745604819021}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 635.0, "high": 735.0, "low": 630.0, "close": 655.0, "volume": 782134400, "sessions": 5, "raw_k": 65.21739130434783, "k": 64.33602965958882, "d": 56.08854607424011, "k5": 53.369419653338426, "d5": 34.300118218714026}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 655.0, "high": 660.0, "low": 615.0, "close": 625.0, "volume": 288966500, "sessions": 4, "raw_k": 52.17391304347826, "k": 60.79710144927537, "d": 61.1731680059603, "k5": 58.510084614975256, "d5": 42.25424038978785}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 625.0, "high": 630.0, "low": 590.0, "close": 615.0, "volume": 305537900, "sessions": 4, "raw_k": 47.82608695652174, "k": 55.07246376811594, "d": 60.068531625660036, "k5": 58.601617795753285, "d5": 49.27816891405181}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 610.0, "high": 725.0, "low": 610.0, "close": 705.0, "volume": 1147228900, "sessions": 5, "raw_k": 86.95652173913044, "k": 62.31884057971015, "d": 59.39613526570048, "k5": 63.43478260869565, "d5": 55.531296042314594}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 705.0, "high": 705.0, "low": 640.0, "close": 655.0, "volume": 473039700, "sessions": 5, "raw_k": 60.97560975609756, "k": 65.25273948391659, "d": 60.88134794391422, "k5": 62.62990455991517, "d5": 59.30916184653556}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 645.0, "high": 655.0, "low": 600.0, "close": 605.0, "volume": 487939400, "sessions": 5, "raw_k": 23.529411764705884, "k": 57.15384775331129, "d": 61.575142605646, "k5": 54.29230865198677, "d5": 59.493739646265226}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 610.0, "high": 615.0, "low": 575.0, "close": 580.0, "volume": 284709200, "sessions": 5, "raw_k": 3.125, "k": 29.210007173601145, "d": 50.53886480360967, "k5": 44.482526043291124, "d5": 56.688227931928395}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 580.0, "high": 595.0, "low": 555.0, "close": 590.0, "volume": 241754500, "sessions": 5, "raw_k": 19.444444444444443, "k": 15.366285403050108, "d": 33.91004677665418, "k5": 38.806197540875665, "d5": 52.72914388095287}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 590.0, "high": 600.0, "low": 570.0, "close": 585.0, "volume": 151799300, "sessions": 5, "raw_k": 16.666666666666668, "k": 13.078703703703704, "d": 19.218332093451654, "k5": 24.74822652638291, "d5": 44.99183266449033}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 580.0, "high": 590.0, "low": 476.0, "close": 476.0, "volume": 434554200, "sessions": 5, "raw_k": 0.0, "k": 12.037037037037038, "d": 13.49400871459695, "k5": 12.553104575163399, "d5": 34.97647266753997}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 444.0, "high": 545.0, "low": 444.0, "close": 515.0, "volume": 642332200, "sessions": 5, "raw_k": 25.26690391459075, "k": 13.977856860419138, "d": 13.031199200386625, "k5": 12.900603005140372, "d5": 26.698131538170696}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 520.0, "high": 540.0, "low": 484.0, "close": 500.0, "volume": 338225200, "sessions": 5, "raw_k": 19.9288256227758, "k": 15.065243179122183, "d": 13.69337902552612, "k5": 16.261368129695533, "d5": 21.053899955451577}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 500.0, "high": 535.0, "low": 484.0, "close": 488.0, "volume": 175723400, "sessions": 3, "raw_k": 15.658362989323843, "k": 20.284697508896798, "d": 16.442599182812707, "k5": 15.504151838671413, "d5": 16.393490815010725}], "weekly_count": 104, "k": 20.284697508896798, "d": 16.442599182812707, "price": 488.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:10+07:00", "quote_age_seconds": 613.2607169151306, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 15.065243179122183, "previous_d": 13.69337902552612, "cross_provisional": true, "market_cap_idr": 9130297578125, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ESTA", "name": "PT Esta Multi Usaha Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 373504554199, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ESTI", "name": "PT Ever Shine Textile Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 209581708984, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ETWA", "name": "ETERINDO WAHANATAMA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "EURO", "name": "PT Estee Gold Feet Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/EURO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/EURO.JK/history/", "fetched_at": "2026-11-04T05:02:23.561330+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/EURO.json.gz", "sha256": "4f0afc8a577a4d98eb5fa973e9b40be36bbbbd93af9f12df07d711ab6fb70880", "k5": 6.432232972722467, "d5": 11.269713361017367, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2550.0, "high": 2850.0, "low": 2550.0, "close": 2820.0, "volume": 7979600, "sessions": 5, "raw_k": 95.23809523809524, "k": 91.42961506224297, "d": 88.5872712361706, "k5": 88.73066388847738, "d5": 90.36369866171296}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2820.0, "high": 2820.0, "low": 2820.0, "close": 2820.0, "volume": 0, "sessions": 5, "raw_k": 94.96567505720824, "k": 93.00699153212626, "d": 90.74537731318865, "k5": 90.72046926617872, "d5": 89.79367697419669}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2820.0, "high": 3410.0, "low": 2820.0, "close": 3410.0, "volume": 994800, "sessions": 4, "raw_k": 100.0, "k": 96.73459009843448, "d": 93.72373223093457, "k5": 93.85090404878743, "d5": 90.18649827748158}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 3750.0, "high": 3750.0, "low": 2480.0, "close": 2480.0, "volume": 2176000, "sessions": 5, "raw_k": 48.582995951417004, "k": 81.18289033620842, "d": 90.30815732225638, "k5": 85.52079410955915, "d5": 89.30395576701848}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2480.0, "high": 2810.0, "low": 2240.0, "close": 2810.0, "volume": 2771900, "sessions": 3, "raw_k": 54.36893203883495, "k": 67.65064266341732, "d": 81.85604103268673, "k5": 78.63113965711109, "d5": 87.49079419402275}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2840.0, "high": 2950.0, "low": 1920.0, "close": 1920.0, "volume": 4949200, "sessions": 5, "raw_k": 3.6842105263157894, "k": 35.54537950552258, "d": 61.45963750171611, "k5": 60.3203627147552, "d5": 81.80873395927833}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1920.0, "high": 2090.0, "low": 1575.0, "close": 1590.0, "volume": 3530300, "sessions": 3, "raw_k": 0.6896551724137931, "k": 19.580932579188175, "d": 40.92565158270936, "k5": 41.46515873779631, "d5": 71.95767185360184}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1590.0, "high": 1910.0, "low": 1280.0, "close": 1280.0, "volume": 2269000, "sessions": 4, "raw_k": 0.0, "k": 1.457955232909861, "d": 18.861422439206873, "k5": 21.46515873779631, "d5": 57.48052279140361}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1280.0, "high": 1515.0, "low": 1040.0, "close": 1515.0, "volume": 7939300, "sessions": 5, "raw_k": 17.527675276752767, "k": 6.07244348305552, "d": 9.037110431717851, "k5": 15.25409460286346, "d5": 43.42718289006447}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1510.0, "high": 1950.0, "low": 1510.0, "close": 1680.0, "volume": 5135100, "sessions": 4, "raw_k": 23.616236162361623, "k": 13.714637146371464, "d": 7.081678620778948, "k5": 9.103555427568795, "d5": 29.521666044156014}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1635.0, "high": 1840.0, "low": 1610.0, "close": 1690.0, "volume": 2989600, "sessions": 5, "raw_k": 23.985239852398525, "k": 21.70971709717097, "d": 13.832265908865985, "k5": 13.163761292785342, "d5": 20.09034575976204}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1690.0, "high": 1800.0, "low": 1610.0, "close": 1795.0, "volume": 607800, "sessions": 5, "raw_k": 27.85977859778598, "k": 25.153751537515376, "d": 20.192701927019268, "k5": 18.59778597785978, "d5": 15.516871207774736}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1800.0, "high": 1900.0, "low": 1655.0, "close": 1695.0, "volume": 1188300, "sessions": 5, "raw_k": 24.169741697416974, "k": 25.338253382533825, "d": 24.067240672406722, "k5": 23.431734317343174, "d5": 15.91018632368411}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1690.0, "high": 1800.0, "low": 1660.0, "close": 1745.0, "volume": 323300, "sessions": 5, "raw_k": 36.910994764397905, "k": 29.646838353200284, "d": 26.712947757749827, "k5": 27.308398214872206, "d5": 18.32104704608586}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1745.0, "high": 2170.0, "low": 1740.0, "close": 2030.0, "volume": 18966100, "sessions": 5, "raw_k": 51.832460732984295, "k": 37.637732398266394, "d": 30.8742747113335, "k5": 32.951643128996736, "d5": 23.090664586371446}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2050.0, "high": 2050.0, "low": 1855.0, "close": 1940.0, "volume": 975600, "sessions": 5, "raw_k": 79.64601769911505, "k": 56.12982439883242, "d": 41.13813171676637, "k5": 44.08379869834004, "d5": 29.274672067482385}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1945.0, "high": 1990.0, "low": 1750.0, "close": 1900.0, "volume": 1254100, "sessions": 5, "raw_k": 76.10619469026548, "k": 69.19489104078828, "d": 54.32081594596236, "k5": 53.73308191683594, "d5": 36.30173125527762}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1910.0, "high": 1975.0, "low": 1630.0, "close": 1735.0, "volume": 12520700, "sessions": 5, "raw_k": 61.50442477876106, "k": 72.4188790560472, "d": 65.91453149855597, "k5": 61.20001853310475, "d5": 43.855388098429934}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1755.0, "high": 1755.0, "low": 1555.0, "close": 1595.0, "volume": 564700, "sessions": 4, "raw_k": 12.878787878787879, "k": 50.163135782604805, "d": 63.92563529314676, "k5": 56.393577155982754, "d5": 49.67242388665205}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1610.0, "high": 1610.0, "low": 1305.0, "close": 1390.0, "volume": 2044400, "sessions": 4, "raw_k": 9.826589595375722, "k": 28.06993408430822, "d": 50.21731630765341, "k5": 47.99240292846104, "d5": 52.68057584654491}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1380.0, "high": 1550.0, "low": 1270.0, "close": 1550.0, "volume": 18214600, "sessions": 5, "raw_k": 31.11111111111111, "k": 17.938829528424904, "d": 32.057299798445975, "k5": 38.28542161086025, "d5": 51.52090042904895}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1705.0, "high": 1705.0, "low": 1335.0, "close": 1400.0, "volume": 16840200, "sessions": 5, "raw_k": 14.444444444444445, "k": 18.460715050310426, "d": 21.489826221014514, "k5": 25.953071561696042, "d5": 45.96489835802097}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1440.0, "high": 1565.0, "low": 1340.0, "close": 1455.0, "volume": 16967400, "sessions": 5, "raw_k": 20.555555555555557, "k": 22.037037037037038, "d": 19.47886053859079, "k5": 17.763297717054943, "d5": 37.277554194811}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1455.0, "high": 1540.0, "low": 1400.0, "close": 1400.0, "volume": 851700, "sessions": 5, "raw_k": 14.444444444444445, "k": 16.48148148148148, "d": 18.993077856276315, "k5": 18.076429030186254, "d5": 29.614124569651704}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1400.0, "high": 1500.0, "low": 1300.0, "close": 1395.0, "volume": 29891400, "sessions": 5, "raw_k": 16.025641025641026, "k": 17.00854700854701, "d": 18.509021842355178, "k5": 19.316239316239315, "d5": 23.87889184720736}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1395.0, "high": 1465.0, "low": 1330.0, "close": 1370.0, "volume": 15151200, "sessions": 5, "raw_k": 13.88888888888889, "k": 14.786324786324785, "d": 16.092117758784426, "k5": 15.871794871794872, "d5": 19.396166499394287}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1370.0, "high": 1510.0, "low": 1235.0, "close": 1240.0, "volume": 15314500, "sessions": 5, "raw_k": 0.6756756756756757, "k": 10.196735196735197, "d": 13.997202330535664, "k5": 13.11804111804112, "d5": 16.8291604106633}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1235.0, "high": 1250.0, "low": 1100.0, "close": 1195.0, "volume": 520700, "sessions": 5, "raw_k": 14.50381679389313, "k": 9.689460452819231, "d": 11.557506811959739, "k5": 11.907693365708633, "d5": 15.65803954039404}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1195.0, "high": 1250.0, "low": 825.0, "close": 825.0, "volume": 1624200, "sessions": 5, "raw_k": 0.0, "k": 5.059830823189602, "d": 8.315342157581343, "k5": 9.018804476819744, "d5": 13.846514629720735}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 810.0, "high": 905.0, "low": 735.0, "close": 765.0, "volume": 717900, "sessions": 3, "raw_k": 3.0927835051546393, "k": 5.865533433015923, "d": 6.871608236341586, "k5": 6.432232972722467, "d5": 11.269713361017367}], "weekly_count": 104, "k": 5.865533433015923, "d": 6.871608236341586, "price": 765.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:51+07:00", "quote_age_seconds": 632.5655620098114, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 5.059830823189602, "previous_d": 8.315342157581343, "cross_provisional": true, "market_cap_idr": 2306687906494, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "EXCL", "name": "PT XLSMART Telecom Sejahtera Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/EXCL.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/EXCL.JK/history/", "fetched_at": "2026-11-04T05:02:23.870755+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/EXCL.json.gz", "sha256": "cd4c4b8c91670e2dd4dfe3e7b65aa92729acf69a70b2d7bec2436af1eb3f8cad", "k5": 8.193917146341224, "d5": 11.904405925235082, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 3080.0, "high": 3290.0, "low": 3080.0, "close": 3280.0, "volume": 51997400, "sessions": 5, "raw_k": 87.09677419354838, "k": 60.6544665012407, "d": 39.51957540667218, "k5": 44.56575682382134, "d5": 23.93150276611184}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 3240.0, "high": 3250.0, "low": 3000.0, "close": 3070.0, "volume": 40518100, "sessions": 5, "raw_k": 64.51612903225806, "k": 75.26881720430107, "d": 57.77157430383236, "k5": 52.757444168734494, "d5": 31.333172335632696}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 3070.0, "high": 3160.0, "low": 2920.0, "close": 2940.0, "volume": 18576300, "sessions": 4, "raw_k": 50.53763440860215, "k": 67.38351254480287, "d": 67.7689320834482, "k5": 59.40343258891646, "d5": 40.14009347880316}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2930.0, "high": 3240.0, "low": 2930.0, "close": 3050.0, "volume": 40314200, "sessions": 5, "raw_k": 70.73170731707317, "k": 61.92849025264446, "d": 68.19360666724947, "k5": 69.4151586677157, "d5": 51.00379269301378}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 3050.0, "high": 3110.0, "low": 2990.0, "close": 3030.0, "volume": 17324300, "sessions": 3, "raw_k": 68.29268292682927, "k": 63.187341550834866, "d": 64.16644811609406, "k5": 68.23498557566221, "d5": 58.875355564970036}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 3040.0, "high": 3040.0, "low": 2580.0, "close": 2750.0, "volume": 69223800, "sessions": 5, "raw_k": 28.94736842105263, "k": 55.99058622165169, "d": 60.368806008377, "k5": 56.60510442116306, "d5": 61.28322508443839}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2720.0, "high": 2960.0, "low": 2700.0, "close": 2830.0, "volume": 36925900, "sessions": 3, "raw_k": 35.2112676056338, "k": 44.1504396511719, "d": 54.442789141219485, "k5": 50.74413213583821, "d5": 60.88056267785913}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2830.0, "high": 2900.0, "low": 2590.0, "close": 2650.0, "volume": 47220500, "sessions": 4, "raw_k": 9.859154929577464, "k": 24.672596985421297, "d": 41.604540952748295, "k5": 42.60843624003327, "d5": 57.521563408082486}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2580.0, "high": 2670.0, "low": 2330.0, "close": 2570.0, "volume": 53697700, "sessions": 5, "raw_k": 25.0, "k": 23.356807511737088, "d": 30.726614716110095, "k5": 33.46209477661863, "d5": 50.330950629863075}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2580.0, "high": 2630.0, "low": 2460.0, "close": 2580.0, "volume": 39437800, "sessions": 4, "raw_k": 26.041666666666668, "k": 20.30027386541471, "d": 22.77655945419103, "k5": 25.01189152458611, "d5": 41.686331819647855}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2700.0, "high": 2700.0, "low": 2470.0, "close": 2480.0, "volume": 18855800, "sessions": 5, "raw_k": 16.304347826086957, "k": 22.44867149758454, "d": 22.035250958245445, "k5": 22.48328740559298, "d5": 34.86196841653384}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2480.0, "high": 2540.0, "low": 2310.0, "close": 2530.0, "volume": 24415600, "sessions": 5, "raw_k": 23.655913978494624, "k": 22.000642823749416, "d": 21.583196062249556, "k5": 20.172216680165143, "d5": 28.74758532539923}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2530.0, "high": 2620.0, "low": 2430.0, "close": 2450.0, "volume": 18631300, "sessions": 5, "raw_k": 15.053763440860216, "k": 18.338008415147268, "d": 20.929107578827075, "k5": 21.211138382421694, "d5": 24.46812575387691}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2440.0, "high": 2630.0, "low": 2430.0, "close": 2580.0, "volume": 22223700, "sessions": 5, "raw_k": 33.75, "k": 24.153225806451616, "d": 21.497292348449434, "k5": 22.961138382421694, "d5": 22.367934475037522}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2580.0, "high": 2660.0, "low": 2400.0, "close": 2410.0, "volume": 40431100, "sessions": 5, "raw_k": 13.698630136986301, "k": 20.834131192615505, "d": 21.108455138071463, "k5": 20.49253107648562, "d5": 21.464062385417428}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2410.0, "high": 2490.0, "low": 2350.0, "close": 2440.0, "volume": 21064900, "sessions": 5, "raw_k": 20.0, "k": 22.482876712328764, "d": 22.490077903798625, "k5": 21.23166151126823, "d5": 21.213737206552473}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2470.0, "high": 2600.0, "low": 2450.0, "close": 2550.0, "volume": 25316200, "sessions": 5, "raw_k": 40.67796610169491, "k": 24.792198746227072, "d": 22.703068883723784, "k5": 24.636071935908284, "d5": 22.1065082577011}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2550.0, "high": 2810.0, "low": 2410.0, "close": 2800.0, "volume": 71632800, "sessions": 5, "raw_k": 98.0, "k": 52.89265536723164, "d": 33.38924360859583, "k5": 41.22531924773624, "d5": 26.109344430764015}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2840.0, "high": 2930.0, "low": 2760.0, "close": 2840.0, "volume": 29233400, "sessions": 4, "raw_k": 85.48387096774194, "k": 74.72061235647895, "d": 50.80182215664589, "k5": 51.57209344128463, "d5": 31.831535442536598}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2840.0, "high": 2840.0, "low": 2660.0, "close": 2770.0, "volume": 25394400, "sessions": 4, "raw_k": 74.19354838709677, "k": 85.89247311827957, "d": 71.16858028066339, "k5": 63.67107709130672, "d5": 40.46724464550082}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2770.0, "high": 2860.0, "low": 2680.0, "close": 2710.0, "volume": 29510500, "sessions": 5, "raw_k": 64.51612903225806, "k": 74.73118279569893, "d": 78.44808942348583, "k5": 72.57430289775833, "d5": 50.73577292279884}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2720.0, "high": 2780.0, "low": 2620.0, "close": 2630.0, "volume": 28261600, "sessions": 5, "raw_k": 48.275862068965516, "k": 62.32851316277345, "d": 74.31738969225064, "k5": 74.09388209121246, "d5": 60.62733495385968}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2630.0, "high": 2660.0, "low": 2500.0, "close": 2500.0, "volume": 55706200, "sessions": 5, "raw_k": 25.862068965517242, "k": 46.21802002224694, "d": 61.0925719935731, "k5": 59.6662958843159, "d5": 64.31553028117561}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2500.0, "high": 2500.0, "low": 2330.0, "close": 2330.0, "volume": 32149000, "sessions": 5, "raw_k": 0.0, "k": 24.71264367816092, "d": 44.41972562106043, "k5": 42.569521690767516, "d5": 62.515015931072185}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2330.0, "high": 2450.0, "low": 2270.0, "close": 2380.0, "volume": 46006600, "sessions": 5, "raw_k": 16.666666666666668, "k": 14.17624521072797, "d": 28.36896963704528, "k5": 31.0641453466815, "d5": 55.993629582147136}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2390.0, "high": 2400.0, "low": 2310.0, "close": 2340.0, "volume": 27658800, "sessions": 5, "raw_k": 10.606060606060606, "k": 9.090909090909092, "d": 15.993265993265993, "k5": 20.282131661442005, "d5": 45.53519533488388}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2340.0, "high": 2340.0, "low": 1815.0, "close": 1815.0, "volume": 55977100, "sessions": 5, "raw_k": 0.0, "k": 9.090909090909092, "d": 10.786021130848718, "k5": 10.626959247648903, "d5": 32.841810766171164}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1690.0, "high": 1920.0, "low": 1590.0, "close": 1840.0, "volume": 105737200, "sessions": 5, "raw_k": 18.65671641791045, "k": 9.75425900799035, "d": 9.31202572993618, "k5": 9.185888738127545, "d5": 22.745729336933493}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1845.0, "high": 1855.0, "low": 1590.0, "close": 1720.0, "volume": 48833500, "sessions": 5, "raw_k": 10.236220472440944, "k": 9.630978963450465, "d": 9.492049020783304, "k5": 11.233132832615734, "d5": 16.47845156530314}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1720.0, "high": 1730.0, "low": 1500.0, "close": 1520.0, "volume": 18704900, "sessions": 3, "raw_k": 1.4705882352941178, "k": 10.121175041881836, "d": 9.835471004440883, "k5": 8.193917146341224, "d5": 11.904405925235082}], "weekly_count": 104, "k": 10.121175041881836, "d": 9.835471004440883, "price": 1520.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:20+07:00", "quote_age_seconds": 723.8744308948517, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 9.630978963450465, "previous_d": 9.492049020783304, "cross_provisional": true, "market_cap_idr": 30662300449219, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "FAPA", "name": "PT FAP Agri Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/FAPA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/FAPA.JK/history/", "fetched_at": "2026-11-04T05:02:24.152058+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/FAPA.json.gz", "sha256": "f223bf97ec05213403f50349b6379a9d3accf2a686aacf31327d041e41373959", "k5": 31.06796116504854, "d5": 35.689320388349515, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 6800.0, "high": 6875.0, "low": 6775.0, "close": 6875.0, "volume": 28600, "sessions": 5, "raw_k": 100.0, "k": 95.23809523809524, "d": 92.06349206349206, "k5": 94.28571428571429, "d5": 82.53333333333333}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 6875.0, "high": 7025.0, "low": 6850.0, "close": 7025.0, "volume": 83900, "sessions": 5, "raw_k": 100.0, "k": 100.0, "d": 95.23809523809524, "k5": 94.28571428571429, "d5": 88.25714285714285}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 7025.0, "high": 7075.0, "low": 7000.0, "close": 7050.0, "volume": 51200, "sessions": 4, "raw_k": 97.29729729729729, "k": 99.09909909909909, "d": 98.11239811239811, "k5": 96.6023166023166, "d5": 92.34903474903476}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 7100.0, "high": 7100.0, "low": 6975.0, "close": 7050.0, "volume": 98400, "sessions": 5, "raw_k": 94.44444444444444, "k": 97.24724724724724, "d": 98.78211544878211, "k5": 98.34834834834835, "d5": 95.02822822822823}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 7100.0, "high": 7200.0, "low": 7075.0, "close": 7200.0, "volume": 19400, "sessions": 3, "raw_k": 100.0, "k": 97.24724724724724, "d": 97.86453119786454, "k5": 98.34834834834835, "d5": 96.37408837408837}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 7200.0, "high": 7200.0, "low": 7050.0, "close": 7150.0, "volume": 48400, "sessions": 5, "raw_k": 93.75, "k": 96.06481481481482, "d": 96.8531031031031, "k5": 97.09834834834835, "d5": 96.93661518661519}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 7150.0, "high": 7200.0, "low": 7150.0, "close": 7200.0, "volume": 6400, "sessions": 3, "raw_k": 100.0, "k": 97.91666666666667, "d": 97.07624290957625, "k5": 97.09834834834835, "d5": 97.499141999142}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 7200.0, "high": 7250.0, "low": 7150.0, "close": 7225.0, "volume": 21700, "sessions": 4, "raw_k": 95.65217391304348, "k": 96.46739130434783, "d": 96.81629092860977, "k5": 96.76932367149759, "d5": 97.5325434129782}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 7225.0, "high": 7300.0, "low": 7200.0, "close": 7275.0, "volume": 15700, "sessions": 5, "raw_k": 96.0, "k": 97.21739130434783, "d": 97.20048309178743, "k5": 97.0804347826087, "d5": 97.27896069983026}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 7275.0, "high": 7325.0, "low": 7275.0, "close": 7325.0, "volume": 6600, "sessions": 4, "raw_k": 100.0, "k": 97.21739130434783, "d": 96.96739130434783, "k5": 97.0804347826087, "d5": 97.02537798668234}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 7325.0, "high": 7400.0, "low": 7325.0, "close": 7375.0, "volume": 7900, "sessions": 5, "raw_k": 95.45454545454545, "k": 97.15151515151514, "d": 97.19543258673694, "k5": 97.42134387351778, "d5": 97.08997709171624}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 7375.0, "high": 7400.0, "low": 7325.0, "close": 7350.0, "volume": 3600, "sessions": 5, "raw_k": 88.23529411764706, "k": 94.5632798573975, "d": 96.31072877108681, "k5": 95.0684026970472, "d5": 96.683987961456}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 7350.0, "high": 7475.0, "low": 7350.0, "close": 7475.0, "volume": 9000, "sessions": 5, "raw_k": 100.0, "k": 94.5632798573975, "d": 95.42602495543672, "k5": 95.9379679144385, "d5": 96.51771681004418}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 7500.0, "high": 7575.0, "low": 7250.0, "close": 7300.0, "volume": 79000, "sessions": 5, "raw_k": 47.61904761904762, "k": 78.61811391223155, "d": 89.24822454234219, "k5": 86.26177743824803, "d5": 94.35398534117205}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 7300.0, "high": 7325.0, "low": 7250.0, "close": 7300.0, "volume": 21100, "sessions": 5, "raw_k": 47.61904761904762, "k": 65.07936507936508, "d": 79.42025294966471, "k5": 75.78558696205755, "d5": 90.09501577706182}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 7350.0, "high": 7375.0, "low": 7275.0, "close": 7350.0, "volume": 7800, "sessions": 5, "raw_k": 47.05882352941177, "k": 47.43230625583567, "d": 63.709928415810765, "k5": 66.10644257703082, "d5": 83.83203551776441}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 7325.0, "high": 7375.0, "low": 7325.0, "close": 7375.0, "volume": 6900, "sessions": 5, "raw_k": 52.94117647058823, "k": 49.20634920634921, "d": 53.90600684718331, "k5": 59.04761904761905, "d5": 76.62787878787879}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 7375.0, "high": 7400.0, "low": 7325.0, "close": 7400.0, "volume": 8000, "sessions": 5, "raw_k": 53.333333333333336, "k": 51.111111111111114, "d": 49.24992219109867, "k5": 49.714285714285715, "d5": 67.38314234784823}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 7400.0, "high": 7475.0, "low": 7400.0, "close": 7450.0, "volume": 15500, "sessions": 4, "raw_k": 61.53846153846154, "k": 55.937657114127695, "d": 52.08503914386267, "k5": 52.4981684981685, "d5": 60.63042055983233}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 7450.0, "high": 7475.0, "low": 7425.0, "close": 7450.0, "volume": 5300, "sessions": 4, "raw_k": 61.53846153846154, "k": 58.8034188034188, "d": 55.284062342885875, "k5": 55.282051282051285, "d5": 56.52971342383107}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 7450.0, "high": 8950.0, "low": 6375.0, "close": 7475.0, "volume": 364200, "sessions": 5, "raw_k": 42.71844660194175, "k": 55.265123226288274, "d": 56.668733047944926, "k5": 54.41397589655728, "d5": 54.19122008773637}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 7475.0, "high": 7550.0, "low": 7425.0, "close": 7450.0, "volume": 13000, "sessions": 5, "raw_k": 41.74757281553398, "k": 48.668160318645754, "d": 54.24556744945094, "k5": 52.175255165546425, "d5": 52.81674731132184}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 7450.0, "high": 7450.0, "low": 7375.0, "close": 7425.0, "volume": 18600, "sessions": 5, "raw_k": 40.77669902912621, "k": 41.74757281553398, "d": 48.560285453489335, "k5": 49.66392830470501, "d5": 52.8066758294057}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 7425.0, "high": 7450.0, "low": 7350.0, "close": 7425.0, "volume": 5800, "sessions": 5, "raw_k": 40.77669902912621, "k": 41.10032362459547, "d": 43.8386855862584, "k5": 45.51157580283794, "d5": 51.409357290339585}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 7400.0, "high": 7425.0, "low": 7350.0, "close": 7375.0, "volume": 1700, "sessions": 5, "raw_k": 38.83495145631068, "k": 40.1294498381877, "d": 40.99244875943905, "k5": 40.970873786407765, "d5": 48.547121791210884}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 7350.0, "high": 7400.0, "low": 7350.0, "close": 7400.0, "volume": 3000, "sessions": 5, "raw_k": 39.80582524271845, "k": 39.80582524271845, "d": 40.34519956850054, "k5": 40.3883495145631, "d5": 45.741996514812044}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 7350.0, "high": 7400.0, "low": 7125.0, "close": 7125.0, "volume": 7900, "sessions": 5, "raw_k": 29.12621359223301, "k": 35.922330097087375, "d": 38.61920172599784, "k5": 37.86407766990291, "d5": 42.87976101568334}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 7125.0, "high": 7150.0, "low": 7075.0, "close": 7150.0, "volume": 6900, "sessions": 5, "raw_k": 30.097087378640776, "k": 33.00970873786408, "d": 36.24595469255664, "k5": 35.728155339805824, "d5": 40.09260642270351}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 7125.0, "high": 7125.0, "low": 7100.0, "close": 7125.0, "volume": 2900, "sessions": 5, "raw_k": 29.12621359223301, "k": 29.449838187702266, "d": 32.793959007551244, "k5": 33.398058252427184, "d5": 37.66990291262136}, {"week_end": "2026-11-06", "date": "2026-11-03", "is_closed": false, "open": 7100.0, "high": 7100.0, "low": 7075.0, "close": 7075.0, "volume": 2100, "sessions": 2, "raw_k": 27.184466019417474, "k": 28.802588996763756, "d": 30.420711974110034, "k5": 31.06796116504854, "d5": 35.689320388349515}], "weekly_count": 104, "k": 28.802588996763756, "d": 30.420711974110034, "price": 7075.0, "candle_date": "2026-11-03", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": ["2026-11-04"], "daily_count": 474, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-03", "provider_market_time": "2026-11-03T15:37:33+07:00", "quote_age_seconds": 73491.15668010712, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 29.449838187702266, "previous_d": 32.793959007551244, "cross_provisional": true, "market_cap_idr": 25768824243164, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "FAST", "name": "PT Fast Food Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/FAST.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/FAST.JK/history/", "fetched_at": "2026-11-04T05:02:24.461922+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/FAST.json.gz", "sha256": "5cbf773af739fa1b3725754d0a024aeeaa8970010c57bb4b9c9799ea9def44cd", "k5": 23.442042471654815, "d5": 34.377169243965355, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 320.0, "high": 370.0, "low": 300.0, "close": 346.0, "volume": 16557400, "sessions": 5, "raw_k": 35.62753036437247, "k": 22.751875553233788, "d": 13.440524136619212, "k5": 15.209566890381831, "d5": 8.115333832594725}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 346.0, "high": 346.0, "low": 286.0, "close": 302.0, "volume": 9316200, "sessions": 5, "raw_k": 17.813765182186234, "k": 26.180836707152498, "d": 20.46534864871028, "k5": 18.16625932075847, "d5": 10.000680215507606}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 302.0, "high": 332.0, "low": 284.0, "close": 294.0, "volume": 6375400, "sessions": 4, "raw_k": 15.789473684210526, "k": 23.076923076923077, "d": 24.003211779103122, "k5": 20.371773105219624, "d5": 13.173690201873564}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 284.0, "high": 306.0, "low": 276.0, "close": 284.0, "volume": 7695800, "sessions": 5, "raw_k": 16.455696202531644, "k": 16.686311689642803, "d": 21.981357157906128, "k5": 22.157536001639933, "d5": 16.79783922710144}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 286.0, "high": 292.0, "low": 268.0, "close": 288.0, "volume": 7826600, "sessions": 3, "raw_k": 20.833333333333332, "k": 17.692834406691833, "d": 19.152023057752572, "k5": 21.303959753326843, "d5": 19.44181901426534}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 288.0, "high": 288.0, "low": 214.0, "close": 230.0, "volume": 7610300, "sessions": 5, "raw_k": 10.256410256410257, "k": 15.84847993075841, "d": 16.742542009031016, "k5": 16.2297357317344, "d5": 19.645852782535854}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 230.0, "high": 278.0, "low": 230.0, "close": 248.0, "volume": 6415500, "sessions": 3, "raw_k": 21.794871794871796, "k": 17.628205128205128, "d": 17.05650648855179, "k5": 17.025957054271508, "d5": 19.41779232923846}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 240.0, "high": 260.0, "low": 202.0, "close": 212.0, "volume": 5812800, "sessions": 4, "raw_k": 5.9523809523809526, "k": 12.667887667887669, "d": 15.381524242283737, "k5": 15.058538507905595, "d5": 18.355145409775655}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 216.0, "high": 244.0, "low": 190.0, "close": 238.0, "volume": 4601400, "sessions": 5, "raw_k": 26.666666666666668, "k": 18.137973137973137, "d": 16.144688644688646, "k5": 17.100732600732602, "d5": 17.34378472959419}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 240.0, "high": 256.0, "low": 236.0, "close": 240.0, "volume": 3764900, "sessions": 4, "raw_k": 27.77777777777778, "k": 20.132275132275133, "d": 16.979378646045316, "k5": 18.48962148962149, "d5": 16.78091707685312}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 240.0, "high": 246.0, "low": 204.0, "close": 214.0, "volume": 3194600, "sessions": 5, "raw_k": 15.384615384615385, "k": 23.276353276353277, "d": 20.515533848867182, "k5": 19.515262515262513, "d5": 17.438022433558743}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 210.0, "high": 260.0, "low": 202.0, "close": 258.0, "volume": 11760600, "sessions": 5, "raw_k": 47.88732394366197, "k": 30.349905702018376, "d": 24.586178036882263, "k5": 24.733752945020548, "d5": 18.97958161170855}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 262.0, "high": 296.0, "low": 250.0, "close": 284.0, "volume": 8474600, "sessions": 5, "raw_k": 81.03448275862068, "k": 48.10214069563268, "d": 33.90946655800144, "k5": 39.7501733062685, "d5": 23.91790857138113}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 282.0, "high": 290.0, "low": 264.0, "close": 268.0, "volume": 4011600, "sessions": 5, "raw_k": 73.58490566037736, "k": 67.50223745422001, "d": 48.651427950623685, "k5": 49.13382110501063, "d5": 30.32452627223674}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 268.0, "high": 300.0, "low": 266.0, "close": 286.0, "volume": 12288800, "sessions": 5, "raw_k": 87.27272727272727, "k": 80.6307052305751, "d": 65.4116944601426, "k5": 61.03281100400053, "d5": 38.83316417511254}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 294.0, "high": 380.0, "low": 270.0, "close": 352.0, "volume": 64643600, "sessions": 5, "raw_k": 85.26315789473684, "k": 82.04026360928049, "d": 76.72440209802521, "k5": 75.00851950602483, "d5": 49.93181557326501}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 360.0, "high": 394.0, "low": 312.0, "close": 366.0, "volume": 57793600, "sessions": 5, "raw_k": 86.27450980392157, "k": 86.27013165712856, "d": 82.98036683232804, "k5": 82.68595667807674, "d5": 61.52225631987625}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 366.0, "high": 515.0, "low": 352.0, "close": 478.0, "volume": 181095700, "sessions": 5, "raw_k": 88.61538461538461, "k": 86.717684104681, "d": 85.00935979036335, "k5": 84.20213704942952, "d5": 70.41264906850844}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 510.0, "high": 565.0, "low": 422.0, "close": 472.0, "volume": 607887300, "sessions": 4, "raw_k": 74.3801652892562, "k": 83.09001990285412, "d": 85.3592785548879, "k5": 84.3611889752053, "d5": 77.45812264254738}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 474.0, "high": 500.0, "low": 444.0, "close": 468.0, "volume": 123046500, "sessions": 4, "raw_k": 73.27823691460055, "k": 78.75792893974712, "d": 82.85521098242741, "k5": 81.56229090357996, "d5": 81.56401862246327}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 472.0, "high": 484.0, "low": 458.0, "close": 458.0, "volume": 58726900, "sessions": 5, "raw_k": 70.52341597796143, "k": 72.72727272727273, "d": 78.19174052329133, "k5": 78.61434252022488, "d5": 82.28518322530329}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 458.0, "high": 490.0, "low": 428.0, "close": 440.0, "volume": 122958100, "sessions": 5, "raw_k": 60.317460317460316, "k": 68.03970440334076, "d": 73.1749686901202, "k5": 73.42293262293262, "d5": 80.43257841427446}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 440.0, "high": 490.0, "low": 422.0, "close": 426.0, "volume": 202325600, "sessions": 5, "raw_k": 53.820598006644516, "k": 61.55382476735542, "d": 67.44026729932297, "k5": 66.4639753011846, "d5": 76.88494606462548}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 426.0, "high": 452.0, "low": 410.0, "close": 426.0, "volume": 66517900, "sessions": 5, "raw_k": 53.51170568561873, "k": 55.88325466990785, "d": 61.82559461353468, "k5": 62.290283380457105, "d5": 72.47076494567582}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 428.0, "high": 428.0, "low": 378.0, "close": 394.0, "volume": 45793100, "sessions": 5, "raw_k": 42.03389830508475, "k": 49.788733999116, "d": 55.74193781212642, "k5": 56.041415658553944, "d5": 67.36658989667063}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 394.0, "high": 422.0, "low": 388.0, "close": 400.0, "volume": 24912300, "sessions": 5, "raw_k": 34.78260869565217, "k": 43.442737562118545, "d": 49.70490874371413, "k5": 48.893254202092095, "d5": 61.42237223304407}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 404.0, "high": 412.0, "low": 300.0, "close": 300.0, "volume": 21304000, "sessions": 5, "raw_k": 0.0, "k": 25.605502333578972, "d": 39.6123246316045, "k5": 36.82976213860003, "d5": 54.10373813617756}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 280.0, "high": 380.0, "low": 262.0, "close": 380.0, "volume": 30224800, "sessions": 5, "raw_k": 38.943894389438945, "k": 24.575501028363703, "d": 31.20791364135374, "k5": 33.85442141515892, "d5": 47.58182735897242}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 430.0, "high": 436.0, "low": 324.0, "close": 330.0, "volume": 39941400, "sessions": 5, "raw_k": 28.571428571428573, "k": 22.505107653622506, "d": 24.22870367185506, "k5": 28.866365992320887, "d5": 40.897043881345176}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 330.0, "high": 346.0, "low": 294.0, "close": 296.0, "volume": 6127200, "sessions": 3, "raw_k": 14.912280701754385, "k": 27.475867887540634, "d": 24.852158856508947, "k5": 23.442042471654815, "d5": 34.377169243965355}], "weekly_count": 104, "k": 27.475867887540634, "d": 24.852158856508947, "price": 296.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:28+07:00", "quote_age_seconds": 716.4669361114502, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 22.505107653622506, "previous_d": 24.22870367185506, "cross_provisional": true, "market_cap_idr": 1518855187500, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "FASW", "name": "FAJAR SURYA WISESA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "FILM", "name": "PT MD Entertainment Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/FILM.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/FILM.JK/history/", "fetched_at": "2026-11-04T05:02:24.754909+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/FILM.json.gz", "sha256": "c98b6373d608f9b0f8aa0809cf236ee3e92f421a36050af77b2059d5a1866524", "k5": 2.316654591957017, "d5": 2.57204957059466, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2500.0, "high": 3290.0, "low": 2410.0, "close": 2730.0, "volume": 46721300, "sessions": 5, "raw_k": 4.801200300075019, "k": 2.0040309996295735, "d": 1.2820111383802724, "k5": 1.7911050675885707, "d5": 4.56514170286248}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2730.0, "high": 2800.0, "low": 2220.0, "close": 2240.0, "volume": 19615700, "sessions": 5, "raw_k": 0.29175784099197666, "k": 1.7315452742719506, "d": 1.408898745791036, "k5": 1.3132636062963496, "d5": 2.541556688865817}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2130.0, "high": 2460.0, "low": 2130.0, "close": 2380.0, "volume": 8390700, "sessions": 4, "raw_k": 3.599712023038157, "k": 2.897556721368384, "d": 2.211044331756636, "k5": 1.980712572583771, "d5": 1.4973313441482334}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2470.0, "high": 3040.0, "low": 2390.0, "close": 2420.0, "volume": 57066400, "sessions": 5, "raw_k": 5.092186128182616, "k": 2.99455199740425, "d": 2.541217997681528, "k5": 2.777306794807325, "d5": 1.8146687093174279}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2350.0, "high": 2510.0, "low": 2260.0, "close": 2310.0, "volume": 4509900, "sessions": 3, "raw_k": 8.144796380090497, "k": 5.61223151043709, "d": 3.8347800764032414, "k5": 4.385930534475653, "d5": 2.4496637151503338}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2310.0, "high": 2470.0, "low": 1805.0, "close": 2060.0, "volume": 15011000, "sessions": 5, "raw_k": 12.23021582733813, "k": 8.489066111870414, "d": 5.6986165399039175, "k5": 5.871733639928276, "d5": 3.2657894296182746}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2150.0, "high": 2640.0, "low": 2150.0, "close": 2150.0, "volume": 25029700, "sessions": 3, "raw_k": 17.121588089330025, "k": 12.498866765586216, "d": 8.86672146263124, "k5": 9.237699689595885, "d5": 4.850676646278182}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2260.0, "high": 2350.0, "low": 1765.0, "close": 1780.0, "volume": 15714200, "sessions": 4, "raw_k": 0.9345794392523364, "k": 10.095461118640165, "d": 10.361131332032265, "k5": 8.70467317283872, "d5": 6.1954687663291725}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1675.0, "high": 1940.0, "low": 1415.0, "close": 1780.0, "volume": 36697000, "sessions": 5, "raw_k": 19.466666666666665, "k": 12.507611398416342, "d": 11.700646427547575, "k5": 11.57956928053553, "d5": 7.9559212634748135}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1800.0, "high": 1890.0, "low": 1675.0, "close": 1690.0, "volume": 8815000, "sessions": 4, "raw_k": 14.666666666666666, "k": 11.689304257528555, "d": 11.430792258195021, "k5": 12.883943337850763, "d5": 9.655523824149835}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1700.0, "high": 1845.0, "low": 1560.0, "close": 1650.0, "volume": 17019700, "sessions": 5, "raw_k": 14.461538461538462, "k": 16.198290598290598, "d": 13.465068751411833, "k5": 13.33020786469083, "d5": 11.147218669102347}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1655.0, "high": 1730.0, "low": 1550.0, "close": 1660.0, "volume": 20500500, "sessions": 5, "raw_k": 15.076923076923077, "k": 14.735042735042734, "d": 14.207545863620629, "k5": 12.92127486220944, "d5": 11.883933703625058}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1655.0, "high": 1750.0, "low": 1585.0, "close": 1605.0, "volume": 8728400, "sessions": 5, "raw_k": 11.692307692307692, "k": 13.743589743589743, "d": 14.892307692307691, "k5": 15.072820512820513, "d5": 13.157563171621415}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1645.0, "high": 1675.0, "low": 1495.0, "close": 1505.0, "volume": 15230100, "sessions": 5, "raw_k": 7.346938775510204, "k": 11.372056514913657, "d": 13.283562997848712, "k5": 12.64887493458922, "d5": 13.371424302432155}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1510.0, "high": 1540.0, "low": 1055.0, "close": 1060.0, "volume": 80663200, "sessions": 5, "raw_k": 0.31545741324921134, "k": 6.451567960355702, "d": 10.5224047396197, "k5": 9.778633083905728, "d5": 12.750362251643146}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1065.0, "high": 1175.0, "low": 975.0, "close": 1060.0, "volume": 61733200, "sessions": 5, "raw_k": 5.105105105105105, "k": 4.255833764621507, "d": 7.3598194132969565, "k5": 7.907346412619058, "d5": 11.665789961228793}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1060.0, "high": 1125.0, "low": 915.0, "close": 990.0, "volume": 57569200, "sessions": 5, "raw_k": 5.2264808362369335, "k": 3.5490144515304167, "d": 4.752138725502542, "k5": 5.937257964481829, "d5": 10.268986581683269}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1000.0, "high": 1155.0, "low": 890.0, "close": 900.0, "volume": 102483600, "sessions": 5, "raw_k": 0.9523809523809523, "k": 3.7613222979076633, "d": 3.855390171353196, "k5": 3.7892726164964814, "d5": 8.012277002418463}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 900.0, "high": 900.0, "low": 760.0, "close": 810.0, "volume": 105754800, "sessions": 4, "raw_k": 4.424778761061947, "k": 3.5345468498932777, "d": 3.614961199777119, "k5": 3.2048406136068293, "d5": 6.123470138221985}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 805.0, "high": 885.0, "low": 740.0, "close": 795.0, "volume": 119448200, "sessions": 4, "raw_k": 4.97737556561086, "k": 3.451511759684586, "d": 3.5824603024951753, "k5": 4.137224244079159, "d5": 4.995188370256671}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 800.0, "high": 960.0, "low": 780.0, "close": 940.0, "volume": 431469100, "sessions": 5, "raw_k": 19.801980198019802, "k": 9.73471150823087, "d": 5.573590039269578, "k5": 7.076599262662098, "d5": 4.82903894026528}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 955.0, "high": 965.0, "low": 780.0, "close": 810.0, "volume": 225779900, "sessions": 5, "raw_k": 6.930693069306931, "k": 10.570016277645864, "d": 7.918746515187107, "k5": 7.417441709276098, "d5": 5.125075689224134}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 810.0, "high": 830.0, "low": 680.0, "close": 730.0, "volume": 165693100, "sessions": 5, "raw_k": 5.025125628140704, "k": 10.585932965155813, "d": 10.29688691701085, "k5": 8.231990644428048, "d5": 6.0136192948104465}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 720.0, "high": 765.0, "low": 650.0, "close": 655.0, "volume": 71595400, "sessions": 5, "raw_k": 0.5617977528089888, "k": 4.1725388167522075, "d": 8.442829353184628, "k5": 7.459394442777457, "d5": 6.864530060644571}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 645.0, "high": 660.0, "low": 590.0, "close": 590.0, "volume": 50873500, "sessions": 5, "raw_k": 0.0, "k": 1.8623077936498975, "d": 5.540259858519306, "k5": 6.463919329655285, "d5": 7.329869077759797}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 590.0, "high": 665.0, "low": 560.0, "close": 595.0, "volume": 66991500, "sessions": 5, "raw_k": 5.882352941176471, "k": 2.1480502313284866, "d": 2.7276322805768642, "k5": 3.679993878286619, "d5": 6.650548000884702}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 605.0, "high": 620.0, "low": 452.0, "close": 452.0, "volume": 67822800, "sessions": 5, "raw_k": 0.0, "k": 1.9607843137254903, "d": 1.990380779567958, "k5": 2.2938552644252326, "d5": 5.625830711914529}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 422.0, "high": 440.0, "low": 378.0, "close": 408.0, "volume": 80347200, "sessions": 5, "raw_k": 5.1107325383304945, "k": 3.664361826502322, "d": 2.591065457185433, "k5": 2.310976646463191, "d5": 4.4416279123215565}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 406.0, "high": 426.0, "low": 300.0, "close": 302.0, "volume": 62101100, "sessions": 5, "raw_k": 0.3007518796992481, "k": 1.8038281393432474, "d": 2.47632475985702, "k5": 2.2587674718412427, "d5": 3.401502518134314}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 298.0, "high": 332.0, "low": 274.0, "close": 276.0, "volume": 28665700, "sessions": 3, "raw_k": 0.2894356005788712, "k": 1.9003066728695377, "d": 2.456165546238369, "k5": 2.316654591957017, "d5": 2.57204957059466}], "weekly_count": 104, "k": 1.9003066728695377, "d": 2.456165546238369, "price": 276.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:02+07:00", "quote_age_seconds": 622.7584838867188, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 1.8038281393432474, "previous_d": 2.47632475985702, "cross_provisional": true, "market_cap_idr": 3382293039062, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "FIMP", "name": "FIMPERKASA UTAMA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "FIRE", "name": "PT Alfa Energi Investama Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 126559508545, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "FISH", "name": "PT FKS Multi Agro Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/FISH.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/FISH.JK/history/", "fetched_at": "2026-11-04T05:02:25.072097+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/FISH.json.gz", "sha256": "0d2a3c0769ef4968c9720742512516c05dc6ad96bb8cfec4a01639fc7f688412", "k5": 11.160539243763658, "d5": 18.39986406441314, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 745.0, "high": 820.0, "low": 730.0, "close": 795.0, "volume": 710500, "sessions": 5, "raw_k": 45.333333333333336, "k": 31.703163861414776, "d": 23.704337848568645, "k5": 25.239514897159744, "d5": 13.964232204486416}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 800.0, "high": 920.0, "low": 790.0, "close": 875.0, "volume": 1151300, "sessions": 5, "raw_k": 69.44444444444444, "k": 46.886710239651414, "d": 33.22414257164257, "k5": 35.60508772387247, "d5": 19.661059925022887}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 870.0, "high": 945.0, "low": 790.0, "close": 825.0, "volume": 523700, "sessions": 4, "raw_k": 61.53846153846154, "k": 58.77207977207977, "d": 45.78731795771532, "k5": 45.21847951343006, "d5": 27.06603022416826}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 825.0, "high": 880.0, "low": 800.0, "close": 805.0, "volume": 446100, "sessions": 5, "raw_k": 56.25, "k": 62.410968660968656, "d": 56.02325289089995, "k5": 51.68971845148316, "d5": 34.971658260697026}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 870.0, "high": 900.0, "low": 750.0, "close": 765.0, "volume": 431100, "sessions": 3, "raw_k": 43.75, "k": 53.84615384615385, "d": 58.34306742640076, "k5": 55.26324786324786, "d5": 42.603209689838664}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 765.0, "high": 795.0, "low": 580.0, "close": 680.0, "volume": 436500, "sessions": 5, "raw_k": 27.397260273972602, "k": 42.465753424657535, "d": 52.907625310593346, "k5": 51.67603325137571, "d5": 47.89051336068185}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 680.0, "high": 735.0, "low": 670.0, "close": 695.0, "volume": 138100, "sessions": 3, "raw_k": 31.506849315068493, "k": 34.21803652968037, "d": 43.509981266830586, "k5": 44.08851422550053, "d5": 49.58719866100746}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 695.0, "high": 705.0, "low": 605.0, "close": 650.0, "volume": 243800, "sessions": 4, "raw_k": 19.17808219178082, "k": 26.027397260273972, "d": 34.23706240487062, "k5": 35.61643835616438, "d5": 47.666790429554325}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 640.0, "high": 700.0, "low": 510.0, "close": 620.0, "volume": 443900, "sessions": 5, "raw_k": 25.28735632183908, "k": 25.324095942896133, "d": 28.523176577616823, "k5": 29.423909620532196, "d5": 43.21362866336413}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 630.0, "high": 650.0, "low": 585.0, "close": 600.0, "volume": 139600, "sessions": 4, "raw_k": 20.689655172413794, "k": 21.71836456201123, "d": 24.356619255060448, "k5": 24.811840655014958, "d5": 37.12334722171756}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 610.0, "high": 615.0, "low": 565.0, "close": 575.0, "volume": 109400, "sessions": 5, "raw_k": 14.942528735632184, "k": 20.306513409961685, "d": 22.449657971623015, "k5": 22.320894347346872, "d5": 31.252319440911787}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 590.0, "high": 690.0, "low": 545.0, "close": 600.0, "volume": 301900, "sessions": 5, "raw_k": 20.689655172413794, "k": 18.773946360153257, "d": 20.26627477737539, "k5": 20.157455518815933, "d5": 26.466107699574867}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 600.0, "high": 655.0, "low": 585.0, "close": 645.0, "volume": 305700, "sessions": 5, "raw_k": 34.61538461538461, "k": 23.41585617447686, "d": 20.832105314863934, "k5": 23.244916003536694, "d5": 23.99180322904933}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 645.0, "high": 655.0, "low": 600.0, "close": 620.0, "volume": 262600, "sessions": 5, "raw_k": 28.205128205128204, "k": 27.83672266430887, "d": 23.342175066312993, "k5": 23.828470380194517, "d5": 22.872715380981795}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 650.0, "high": 680.0, "low": 585.0, "close": 645.0, "volume": 698000, "sessions": 5, "raw_k": 47.36842105263158, "k": 36.72964462438147, "d": 29.327407821055733, "k5": 29.164223556238074, "d5": 23.74319196122642}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 630.0, "high": 645.0, "low": 595.0, "close": 615.0, "volume": 294000, "sessions": 5, "raw_k": 46.666666666666664, "k": 40.74673864147548, "d": 35.104368643388604, "k5": 35.50905114244497, "d5": 26.380823320246037}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 625.0, "high": 625.0, "low": 595.0, "close": 605.0, "volume": 286800, "sessions": 5, "raw_k": 48.717948717948715, "k": 47.58434547908232, "d": 41.686909581646425, "k5": 41.11470985155196, "d5": 30.572274186793244}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 610.0, "high": 615.0, "low": 570.0, "close": 595.0, "volume": 182900, "sessions": 5, "raw_k": 44.73684210526316, "k": 46.70715249662618, "d": 45.012745539061335, "k5": 43.13900134952767, "d5": 34.55109125599144}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 595.0, "high": 605.0, "low": 585.0, "close": 595.0, "volume": 159300, "sessions": 4, "raw_k": 34.48275862068966, "k": 42.64584981463384, "d": 45.64578259678078, "k5": 44.394527432639954, "d5": 38.66430266648052}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 610.0, "high": 620.0, "low": 595.0, "close": 615.0, "volume": 82900, "sessions": 4, "raw_k": 48.275862068965516, "k": 42.498487598306106, "d": 43.95049663652204, "k5": 44.57601563590674, "d5": 41.746661082414256}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 615.0, "high": 620.0, "low": 600.0, "close": 615.0, "volume": 153200, "sessions": 5, "raw_k": 48.275862068965516, "k": 43.67816091954023, "d": 42.94083277749339, "k5": 44.89785471636651, "d5": 43.624421797198565}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 610.0, "high": 635.0, "low": 595.0, "close": 630.0, "volume": 351400, "sessions": 5, "raw_k": 54.54545454545455, "k": 50.36572622779519, "d": 45.51412491521384, "k5": 46.06335588186768, "d5": 44.61415100326171}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 630.0, "high": 820.0, "low": 630.0, "close": 650.0, "volume": 5032700, "sessions": 5, "raw_k": 32.0, "k": 44.940438871473354, "d": 46.32810867293626, "k5": 43.51598746081505, "d5": 44.68954822551918}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 650.0, "high": 725.0, "low": 590.0, "close": 625.0, "volume": 1319000, "sessions": 5, "raw_k": 22.0, "k": 36.18181818181818, "d": 43.82932776036224, "k5": 41.01943573667712, "d5": 44.01452988632662}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 625.0, "high": 635.0, "low": 550.0, "close": 605.0, "volume": 306600, "sessions": 5, "raw_k": 20.37037037037037, "k": 24.790123456790123, "d": 35.30412683669389, "k5": 35.43833739695809, "d5": 42.18699423853688}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 570.0, "high": 615.0, "low": 570.0, "close": 600.0, "volume": 166400, "sessions": 5, "raw_k": 18.51851851851852, "k": 20.296296296296294, "d": 27.089412644968196, "k5": 29.48686868686869, "d5": 39.10479703263733}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 600.0, "high": 620.0, "low": 486.0, "close": 505.0, "volume": 576300, "sessions": 5, "raw_k": 5.688622754491018, "k": 14.859170547793303, "d": 19.981863433626575, "k5": 19.71550232867598, "d5": 33.83522632199898}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 505.0, "high": 595.0, "low": 470.0, "close": 540.0, "volume": 605300, "sessions": 5, "raw_k": 20.0, "k": 14.735713757669847, "d": 16.630393533919815, "k5": 17.315502328675983, "d5": 28.595129295571173}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 545.0, "high": 550.0, "low": 450.0, "close": 476.0, "volume": 134700, "sessions": 5, "raw_k": 7.027027027027027, "k": 10.905216593839349, "d": 13.500033633100832, "k5": 14.320907734081388, "d5": 23.255423695052023}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 456.0, "high": 478.0, "low": 426.0, "close": 444.0, "volume": 56000, "sessions": 3, "raw_k": 4.568527918781726, "k": 10.531851648602919, "d": 12.057594000037371, "k5": 11.160539243763658, "d5": 18.39986406441314}], "weekly_count": 104, "k": 10.531851648602919, "d": 12.057594000037371, "price": 444.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:25:24+07:00", "quote_age_seconds": 5821.075926065445, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {"1757383200": {"date": 1757383200, "numerator": 10.0, "denominator": 1.0, "splitRatio": "10:1"}}, "cross_status": "NONE", "previous_k": 10.905216593839349, "previous_d": 13.500033633100832, "cross_provisional": true, "market_cap_idr": 2275200000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "FITT", "name": "PT Fortune Resources Investment Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 344327800781, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "FLMC", "name": "PT Falmaco Nonwoven Industri Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 94531250000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "FMII", "name": "PT Fortune Mate Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/FMII.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/FMII.JK/history/", "fetched_at": "2026-11-04T05:02:25.355295+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/FMII.json.gz", "sha256": "d15d496ed0f85541b05f152262e133711607b24eccd415b13e36312e5e4425b8", "k5": 50.329192546583855, "d5": 38.813760152890595, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 222.0, "high": 240.0, "low": 220.0, "close": 238.0, "volume": 791400, "sessions": 5, "raw_k": 36.734693877551024, "k": 19.434137291280148, "d": 25.82335964688906, "k5": 27.73891374731711, "d5": 23.396775042836857}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 240.0, "high": 272.0, "low": 228.0, "close": 258.0, "volume": 739500, "sessions": 5, "raw_k": 63.63636363636363, "k": 36.858379715522574, "d": 27.91439808246531, "k5": 36.54461784713885, "d5": 27.117375861219518}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 266.0, "high": 272.0, "low": 224.0, "close": 232.0, "volume": 1270800, "sessions": 4, "raw_k": 34.09090909090909, "k": 44.820655534941245, "d": 33.704390847247986, "k5": 31.205936920222634, "d5": 28.46167496274319}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 234.0, "high": 270.0, "low": 228.0, "close": 242.0, "volume": 201700, "sessions": 5, "raw_k": 47.61904761904762, "k": 48.448773448773444, "d": 43.375936233079095, "k5": 38.457019171304886, "d5": 31.573574884499255}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 252.0, "high": 266.0, "low": 244.0, "close": 250.0, "volume": 144400, "sessions": 3, "raw_k": 57.142857142857146, "k": 46.284271284271284, "d": 46.517900089328656, "k5": 47.844774273345706, "d5": 36.35825239186583}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 250.0, "high": 270.0, "low": 208.0, "close": 228.0, "volume": 659700, "sessions": 5, "raw_k": 30.952380952380953, "k": 45.23809523809524, "d": 46.657046657046656, "k5": 46.688311688311686, "d5": 40.14813198006475}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 228.0, "high": 244.0, "low": 212.0, "close": 222.0, "volume": 166400, "sessions": 3, "raw_k": 23.80952380952381, "k": 37.301587301587304, "d": 42.94131794131795, "k5": 38.722943722943725, "d5": 40.583797155225724}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 220.0, "high": 258.0, "low": 197.0, "close": 230.0, "volume": 961800, "sessions": 4, "raw_k": 37.07865168539326, "k": 30.61351881576601, "d": 37.71773378514952, "k5": 39.32049224184056, "d5": 42.20670821954931}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 220.0, "high": 264.0, "low": 206.0, "close": 252.0, "volume": 248600, "sessions": 5, "raw_k": 73.33333333333333, "k": 44.74050294275013, "d": 37.551869686701146, "k5": 44.4633493846977, "d5": 43.40797426222788}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 254.0, "high": 262.0, "low": 238.0, "close": 250.0, "volume": 94900, "sessions": 4, "raw_k": 70.66666666666667, "k": 60.359550561797754, "d": 45.23785744010463, "k5": 47.1681112894596, "d5": 43.27264166545066}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 250.0, "high": 262.0, "low": 236.0, "close": 252.0, "volume": 53100, "sessions": 5, "raw_k": 73.33333333333333, "k": 72.44444444444444, "d": 59.18149931633078, "k5": 55.644301765650084, "d5": 45.063839680918335}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 252.0, "high": 258.0, "low": 232.0, "close": 252.0, "volume": 94000, "sessions": 5, "raw_k": 73.33333333333333, "k": 72.44444444444444, "d": 68.41614648356222, "k5": 65.54906367041198, "d5": 50.429063670411985}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 244.0, "high": 260.0, "low": 234.0, "close": 254.0, "volume": 560000, "sessions": 5, "raw_k": 78.08219178082192, "k": 74.91628614916286, "d": 73.26839167935059, "k5": 73.74977168949772, "d5": 57.31491955994342}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 256.0, "high": 274.0, "low": 238.0, "close": 246.0, "volume": 1617500, "sessions": 5, "raw_k": 63.63636363636363, "k": 71.68396291683963, "d": 73.01489783681565, "k5": 71.81037775010377, "d5": 62.78432523302463}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 246.0, "high": 256.0, "low": 240.0, "close": 240.0, "volume": 66800, "sessions": 5, "raw_k": 55.84415584415584, "k": 65.8542370871138, "d": 70.81816205103877, "k5": 68.8458755856016, "d5": 67.11987809225303}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 242.0, "high": 252.0, "low": 242.0, "close": 252.0, "volume": 85900, "sessions": 5, "raw_k": 71.42857142857143, "k": 63.63636363636363, "d": 67.05818788010569, "k5": 68.46492320464924, "d5": 69.68400238005286}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 252.0, "high": 252.0, "low": 242.0, "close": 248.0, "volume": 81000, "sessions": 5, "raw_k": 66.23376623376623, "k": 64.5021645021645, "d": 64.66425507521397, "k5": 67.04500978473581, "d5": 69.98319160291763}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 246.0, "high": 260.0, "low": 240.0, "close": 256.0, "volume": 121900, "sessions": 5, "raw_k": 73.52941176470588, "k": 70.39724980901451, "d": 66.17859264918089, "k5": 66.1344537815126, "d5": 68.46012802132061}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 256.0, "high": 258.0, "low": 240.0, "close": 256.0, "volume": 121400, "sessions": 4, "raw_k": 57.142857142857146, "k": 65.63534504710975, "d": 66.84491978609626, "k5": 64.83575248281132, "d5": 67.06520296786212}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 258.0, "high": 258.0, "low": 240.0, "close": 254.0, "volume": 159500, "sessions": 4, "raw_k": 52.38095238095238, "k": 61.01774042950513, "d": 65.68344509520979, "k5": 64.14311179017061, "d5": 66.12465020877592}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 258.0, "high": 258.0, "low": 242.0, "close": 256.0, "volume": 59800, "sessions": 5, "raw_k": 57.142857142857146, "k": 55.555555555555564, "d": 60.73621367739015, "k5": 61.28596893302775, "d5": 64.68885935445162}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 256.0, "high": 256.0, "low": 246.0, "close": 254.0, "volume": 45600, "sessions": 5, "raw_k": 50.0, "k": 53.17460317460317, "d": 56.582633053221286, "k5": 58.03921568627451, "d5": 62.88770053475936}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 254.0, "high": 254.0, "low": 238.0, "close": 238.0, "volume": 387600, "sessions": 5, "raw_k": 0.0, "k": 35.714285714285715, "d": 48.14814814814815, "k5": 43.333333333333336, "d5": 58.3274764451235}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 240.0, "high": 250.0, "low": 234.0, "close": 236.0, "volume": 137900, "sessions": 5, "raw_k": 7.6923076923076925, "k": 19.23076923076923, "d": 36.039886039886035, "k5": 33.443223443223445, "d5": 52.04897063720593}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 236.0, "high": 256.0, "low": 232.0, "close": 244.0, "volume": 399300, "sessions": 5, "raw_k": 42.857142857142854, "k": 16.84981684981685, "d": 23.931623931623932, "k5": 31.538461538461537, "d5": 45.528040586864115}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 248.0, "high": 252.0, "low": 232.0, "close": 252.0, "volume": 93600, "sessions": 5, "raw_k": 71.42857142857143, "k": 40.65934065934066, "d": 25.57997557997558, "k5": 34.395604395604394, "d5": 40.14996767937944}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 252.0, "high": 256.0, "low": 220.0, "close": 226.0, "volume": 368100, "sessions": 5, "raw_k": 15.0, "k": 43.095238095238095, "d": 33.53479853479853, "k5": 27.395604395604398, "d5": 34.02124542124542}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 250.0, "high": 252.0, "low": 212.0, "close": 236.0, "volume": 233700, "sessions": 5, "raw_k": 52.17391304347826, "k": 46.200828157349896, "d": 43.31846897064289, "k5": 37.83038700430005, "d5": 32.92065615543876}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 234.0, "high": 256.0, "low": 218.0, "close": 230.0, "volume": 257300, "sessions": 5, "raw_k": 39.130434782608695, "k": 35.43478260869565, "d": 41.57694962042788, "k5": 44.11801242236025, "d5": 35.055613951266125}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 232.0, "high": 252.0, "low": 222.0, "close": 246.0, "volume": 45400, "sessions": 3, "raw_k": 73.91304347826087, "k": 55.07246376811594, "d": 45.569358178053825, "k5": 50.329192546583855, "d5": 38.813760152890595}], "weekly_count": 104, "k": 55.07246376811594, "d": 45.569358178053825, "price": 246.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:10:58+07:00", "quote_age_seconds": 3087.3592879772186, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 35.43478260869565, "previous_d": 41.57694962042788, "cross_provisional": true, "market_cap_idr": 1587200000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "FOLK", "name": "PT Multi Garam Utama Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 265938232421.99997, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "FOOD", "name": "SENTRA FOOD INDONESIA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "FORE", "name": "PT Fore Kopi Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/FORE.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/FORE.JK/history/", "fetched_at": "2026-11-04T05:02:25.650058+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/FORE.json.gz", "sha256": "40a121370e6d4b0b59db645c203d964e8ec554e1b29e80e091e90f6e3bb7b5e1", "k5": 13.335344394167924, "d5": 37.89274937665615, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 865.0, "high": 1045.0, "low": 860.0, "close": 950.0, "volume": 229992900, "sessions": 5, "raw_k": 83.76068376068376, "k": 82.14233985504806, "d": 80.54043262597868, "k5": 78.51901512939868, "d5": 63.77382298238609}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 960.0, "high": 1020.0, "low": 860.0, "close": 860.0, "volume": 109798700, "sessions": 5, "raw_k": 68.26758147512865, "k": 76.88968064494718, "d": 80.59325782015213, "k5": 80.0543048234392, "d5": 70.09498358100532}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 860.0, "high": 1050.0, "low": 860.0, "close": 935.0, "volume": 140134300, "sessions": 4, "raw_k": 80.4421768707483, "k": 77.49014736885357, "d": 78.8407226229496, "k5": 79.02735558220424, "d5": 74.62253979362175}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 955.0, "high": 1135.0, "low": 885.0, "close": 1025.0, "volume": 282993400, "sessions": 5, "raw_k": 83.6552748885587, "k": 77.45501107814522, "d": 77.27827969731533, "k5": 78.95329873882972, "d5": 77.64582190637354}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1025.0, "high": 1035.0, "low": 940.0, "close": 980.0, "volume": 62747100, "sessions": 3, "raw_k": 76.90014903129658, "k": 80.33253359686786, "d": 78.42589734795554, "k5": 78.6051732052832, "d5": 79.031829495831}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 990.0, "high": 1030.0, "low": 885.0, "close": 905.0, "volume": 91168000, "sessions": 5, "raw_k": 65.20423600605143, "k": 75.25321997530223, "d": 77.68025488343844, "k5": 74.89388365435673, "d5": 78.30680320082261}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 900.0, "high": 910.0, "low": 685.0, "close": 705.0, "volume": 82594200, "sessions": 3, "raw_k": 31.2, "k": 57.768128345782664, "d": 71.11796063931759, "k5": 67.480367359331, "d5": 75.79201570800097}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 705.0, "high": 750.0, "low": 605.0, "close": 645.0, "volume": 45563100, "sessions": 4, "raw_k": 16.23931623931624, "k": 37.54785074845589, "d": 56.85639968984693, "k5": 54.63979523304458, "d5": 70.91450363816905}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 645.0, "high": 730.0, "low": 605.0, "close": 700.0, "volume": 53992700, "sessions": 5, "raw_k": 17.92452830188679, "k": 21.787948180401013, "d": 39.034642424879856, "k5": 41.49364591571021, "d5": 63.42257307354514}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 705.0, "high": 755.0, "low": 705.0, "close": 710.0, "volume": 32984600, "sessions": 4, "raw_k": 19.81132075471698, "k": 17.991721765306668, "d": 25.77584023138786, "k5": 30.075880260394285, "d5": 53.71671448456736}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 715.0, "high": 720.0, "low": 615.0, "close": 625.0, "volume": 25563600, "sessions": 5, "raw_k": 3.7735849056603774, "k": 13.836477987421382, "d": 17.87204931104302, "k5": 17.789750040316076, "d5": 42.29588776175923}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 630.0, "high": 640.0, "low": 565.0, "close": 625.0, "volume": 21622600, "sessions": 5, "raw_k": 10.526315789473685, "k": 11.370407149950347, "d": 14.399535634226133, "k5": 13.655013198210815, "d5": 31.530816929535195}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 635.0, "high": 645.0, "low": 600.0, "close": 615.0, "volume": 14801000, "sessions": 5, "raw_k": 8.771929824561404, "k": 7.690610173231822, "d": 10.965831770201184, "k5": 12.161535915259847, "d5": 23.035165065978248}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 615.0, "high": 620.0, "low": 595.0, "close": 610.0, "volume": 13647000, "sessions": 5, "raw_k": 9.574468085106384, "k": 9.624237899713824, "d": 9.561751740965331, "k5": 10.491523871903766, "d5": 16.83474065721696}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 610.0, "high": 705.0, "low": 600.0, "close": 655.0, "volume": 130759100, "sessions": 5, "raw_k": 19.35483870967742, "k": 12.56707887311507, "d": 9.960642315353573, "k5": 10.400227462895854, "d5": 12.899610097717272}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 650.0, "high": 695.0, "low": 610.0, "close": 690.0, "volume": 35136400, "sessions": 5, "raw_k": 36.231884057971016, "k": 21.72039695091827, "d": 14.637237907915724, "k5": 16.891887293357982, "d5": 12.720037548325653}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 700.0, "high": 810.0, "low": 680.0, "close": 795.0, "volume": 94248500, "sessions": 5, "raw_k": 93.87755102040816, "k": 49.821424596018865, "d": 28.036300140017403, "k5": 33.562134339544876, "d5": 16.701461776592463}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 800.0, "high": 875.0, "low": 760.0, "close": 815.0, "volume": 48148000, "sessions": 5, "raw_k": 80.64516129032258, "k": 70.25153212290058, "d": 47.264451223279245, "k5": 47.93678063269711, "d5": 23.856510720079918}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 815.0, "high": 845.0, "low": 760.0, "close": 830.0, "volume": 37094000, "sessions": 4, "raw_k": 85.48387096774194, "k": 86.66886109282423, "d": 68.91393927058122, "k5": 63.118661209224214, "d5": 34.38193818754401}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 835.0, "high": 865.0, "low": 785.0, "close": 850.0, "volume": 34573700, "sessions": 4, "raw_k": 91.93548387096774, "k": 86.02150537634408, "d": 80.98063286402297, "k5": 77.63479024148229, "d5": 47.8288507432613}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 860.0, "high": 870.0, "low": 805.0, "close": 820.0, "volume": 33718600, "sessions": 5, "raw_k": 82.25806451612904, "k": 86.55913978494624, "d": 86.41650208470485, "k5": 86.8400263331139, "d5": 61.81847855121248}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 810.0, "high": 815.0, "low": 765.0, "close": 775.0, "volume": 17344700, "sessions": 5, "raw_k": 64.28571428571429, "k": 79.49308755760369, "d": 84.02457757296467, "k5": 80.92165898617512, "d5": 71.29038348053852}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 775.0, "high": 825.0, "low": 730.0, "close": 795.0, "volume": 23325900, "sessions": 5, "raw_k": 71.42857142857143, "k": 72.65745007680492, "d": 79.56989247311829, "k5": 79.07834101382488, "d5": 77.51869555676407}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 795.0, "high": 845.0, "low": 775.0, "close": 780.0, "volume": 22009300, "sessions": 5, "raw_k": 65.45454545454545, "k": 67.05627705627705, "d": 73.06893823022855, "k5": 75.07247591118559, "d5": 79.90945849715635}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 780.0, "high": 815.0, "low": 775.0, "close": 790.0, "volume": 11240900, "sessions": 5, "raw_k": 67.9245283018868, "k": 68.2692150616679, "d": 69.32764739824995, "k5": 70.2702847973694, "d5": 78.43655740833378}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 790.0, "high": 805.0, "low": 750.0, "close": 760.0, "volume": 11700200, "sessions": 5, "raw_k": 41.02564102564103, "k": 58.13490492735776, "d": 64.4867990151009, "k5": 62.023800099271796, "d5": 73.47331216156536}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 760.0, "high": 765.0, "low": 615.0, "close": 615.0, "volume": 20192500, "sessions": 5, "raw_k": 0.0, "k": 36.31672310917594, "d": 54.24028103273386, "k5": 49.16665724212894, "d5": 67.12231181275612}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 615.0, "high": 635.0, "low": 545.0, "close": 605.0, "volume": 19450000, "sessions": 5, "raw_k": 18.46153846153846, "k": 19.82905982905983, "d": 38.093562621864514, "k5": 38.57325064872235, "d5": 59.02129373973562}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 605.0, "high": 620.0, "low": 530.0, "close": 545.0, "volume": 15043400, "sessions": 5, "raw_k": 4.411764705882353, "k": 7.624434389140272, "d": 21.256739109125345, "k5": 26.364694498989728, "d5": 49.27973745729644}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 545.0, "high": 570.0, "low": 510.0, "close": 520.0, "volume": 3956600, "sessions": 3, "raw_k": 2.7777777777777777, "k": 8.550360315066197, "d": 12.0012848444221, "k5": 13.335344394167924, "d5": 37.89274937665615}], "weekly_count": 82, "k": 8.550360315066197, "d": 12.0012848444221, "price": 520.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 375, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:04+07:00", "quote_age_seconds": 621.6529030799866, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 7.624434389140272, "previous_d": 21.256739109125345, "cross_provisional": true, "market_cap_idr": 4905097656250, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "FORU", "name": "PT Fortune Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/FORU.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/FORU.JK/history/", "fetched_at": "2026-11-04T05:02:25.951357+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/FORU.json.gz", "sha256": "72d7d9a0b69e113d8bd0808fd45e6ef98450c6a2926cb5e65075150739b3b1c1", "k5": 0.17108523467823944, "d5": 4.119085066651973, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1180.0, "high": 1260.0, "low": 1120.0, "close": 1205.0, "volume": 1560700, "sessions": 5, "raw_k": 22.674418604651162, "k": 19.186046511627907, "d": 17.366373428563133, "k5": 16.25947217141364, "d5": 16.869716758422463}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1250.0, "high": 1445.0, "low": 1175.0, "close": 1325.0, "volume": 945900, "sessions": 5, "raw_k": 36.627906976744185, "k": 25.0, "d": 20.930232558139537, "k5": 23.02325581395349, "d5": 16.399077336168602}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1330.0, "high": 1360.0, "low": 1230.0, "close": 1295.0, "volume": 319400, "sessions": 4, "raw_k": 33.13953488372093, "k": 30.813953488372093, "d": 25.0, "k5": 25.46511627906977, "d5": 18.00460070461242}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1300.0, "high": 1750.0, "low": 1260.0, "close": 1525.0, "volume": 1658100, "sessions": 5, "raw_k": 69.5945945945946, "k": 46.45401215168656, "d": 34.089321880019554, "k5": 35.546825895663105, "d5": 22.40385172211668}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1525.0, "high": 1600.0, "low": 1400.0, "close": 1400.0, "volume": 366400, "sessions": 3, "raw_k": 52.7027027027027, "k": 51.81227739367274, "d": 43.026747677910464, "k5": 42.94783155248272, "d5": 28.64850034251655}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1465.0, "high": 1500.0, "low": 1105.0, "close": 1230.0, "volume": 1756500, "sessions": 5, "raw_k": 29.72972972972973, "k": 50.67567567567568, "d": 49.647321740345, "k5": 44.35889377749843, "d5": 34.2683846637335}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1300.0, "high": 1505.0, "low": 1280.0, "close": 1500.0, "volume": 1309500, "sessions": 3, "raw_k": 65.03496503496504, "k": 49.15579915579915, "d": 50.547917408382524, "k5": 50.0403053891426, "d5": 39.671794578771326}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1515.0, "high": 1700.0, "low": 1355.0, "close": 1620.0, "volume": 1092900, "sessions": 4, "raw_k": 79.84496124031008, "k": 58.203218668334955, "d": 52.67823116660326, "k5": 59.38139066046043, "d5": 46.45504945504946}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1625.0, "high": 3830.0, "low": 1620.0, "close": 3770.0, "volume": 20586100, "sessions": 5, "raw_k": 97.79816513761467, "k": 80.89269713762992, "d": 62.75057165392135, "k5": 65.02210476906444, "d5": 52.35010522972973}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 3770.0, "high": 3770.0, "low": 3770.0, "close": 3770.0, "volume": 0, "sessions": 4, "raw_k": 97.79816513761467, "k": 91.81376383851314, "d": 76.969893214826, "k5": 74.04119725604684, "d5": 58.56877837044256}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 3770.0, "high": 4140.0, "low": 2760.0, "close": 2760.0, "volume": 3186600, "sessions": 5, "raw_k": 54.53047775947282, "k": 83.37560267823405, "d": 85.36068788479237, "k5": 79.00134686199546, "d5": 65.49726898734195}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2870.0, "high": 3620.0, "low": 2630.0, "close": 3400.0, "volume": 6920300, "sessions": 5, "raw_k": 75.61779242174629, "k": 75.98214510627793, "d": 83.72383720767503, "k5": 81.1179123393517, "d5": 71.71279037738377}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 3600.0, "high": 3640.0, "low": 2700.0, "close": 3120.0, "volume": 4725400, "sessions": 5, "raw_k": 66.39209225700165, "k": 65.51345414607358, "d": 74.95706731019519, "k5": 78.42733854269002, "d5": 75.52197995382969}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 3120.0, "high": 3170.0, "low": 2670.0, "close": 2740.0, "volume": 2423900, "sessions": 5, "raw_k": 53.87149917627677, "k": 65.29379461834156, "d": 68.92979795689769, "k5": 69.64200535042244, "d5": 76.4459600701013}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2740.0, "high": 3610.0, "low": 2590.0, "close": 3230.0, "volume": 10858600, "sessions": 5, "raw_k": 70.0164744645799, "k": 63.42668863261944, "d": 64.74464579901154, "k5": 64.08566721581549, "d5": 74.45485406205503}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 3420.0, "high": 3500.0, "low": 2790.0, "close": 2900.0, "volume": 3779700, "sessions": 5, "raw_k": 56.64335664335665, "k": 60.17711009473777, "d": 62.96586444856626, "k5": 64.50824299259224, "d5": 71.55623328817438}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2950.0, "high": 2950.0, "low": 2400.0, "close": 2400.0, "volume": 4189400, "sessions": 5, "raw_k": 37.52244165170556, "k": 54.72742425321403, "d": 59.44374099352374, "k5": 56.8891728385841, "d5": 66.71048538802086}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2400.0, "high": 2400.0, "low": 1865.0, "close": 2160.0, "volume": 8169800, "sessions": 5, "raw_k": 21.428571428571427, "k": 38.53145657454454, "d": 51.145330307498774, "k5": 47.89646867289806, "d5": 60.604311414062465}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2200.0, "high": 2410.0, "low": 2130.0, "close": 2270.0, "volume": 2950700, "sessions": 4, "raw_k": 17.802197802197803, "k": 25.584403627491596, "d": 39.614428151750054, "k5": 40.682608398082266, "d5": 54.81243202359443}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2260.0, "high": 2260.0, "low": 1940.0, "close": 1990.0, "volume": 2880100, "sessions": 4, "raw_k": 5.4945054945054945, "k": 14.908424908424907, "d": 26.341428370153682, "k5": 27.778214604067387, "d5": 47.550941501244814}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1990.0, "high": 3970.0, "low": 1985.0, "close": 3430.0, "volume": 20463800, "sessions": 5, "raw_k": 74.34679334916865, "k": 32.54783221529065, "d": 24.346886917069053, "k5": 31.31890194522979, "d5": 40.91307329177232}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 3650.0, "high": 4200.0, "low": 3300.0, "close": 3720.0, "volume": 25034000, "sessions": 5, "raw_k": 79.44325481798715, "k": 53.09485122055377, "d": 33.51703611475644, "k5": 39.70306457848611, "d5": 37.47585163975272}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 238.4088592529297, "high": 281.9889831542969, "low": 154.3248748779297, "close": 154.3248748779297, "volume": 695104309, "sessions": 5, "raw_k": 0.0, "k": 51.26334938905194, "d": 45.635344274965455, "k5": 35.417350292771815, "d5": 34.98002796372747}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 131.2530517578125, "high": 366.0, "low": 131.2530517578125, "close": 360.0, "volume": 548667590, "sessions": 5, "raw_k": 5.622049027674542, "k": 28.355101281887233, "d": 44.23776729716431, "k5": 32.98132053786717, "d5": 33.439770391684455}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 306.0, "high": 306.0, "low": 163.0, "close": 163.0, "volume": 25573300, "sessions": 5, "raw_k": 0.7802635220630536, "k": 2.1341041832458654, "d": 27.250851618061677, "k5": 32.038472143378684, "d5": 34.29182189954671}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 139.0, "high": 188.0, "low": 120.0, "close": 140.0, "volume": 10692544000, "sessions": 5, "raw_k": 0.49019607843137253, "k": 2.2975028760563228, "d": 10.928902780396475, "k5": 17.267152689231224, "d5": 31.481472048347}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 141.0, "high": 147.0, "low": 108.0, "close": 108.0, "volume": 2740720500, "sessions": 5, "raw_k": 0.0, "k": 0.4234865334981421, "d": 1.6183645309334433, "k5": 1.3785017256337937, "d5": 23.816559477776536}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 101.0, "high": 116.0, "low": 93.0, "close": 108.0, "volume": 2207189200, "sessions": 5, "raw_k": 0.36523009495982467, "k": 0.28514205779706575, "d": 1.0020438224505102, "k5": 1.4515477446257585, "d5": 17.023398968147326}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 109.0, "high": 112.0, "low": 77.0, "close": 77.0, "volume": 1314757800, "sessions": 5, "raw_k": 0.0, "k": 0.12174336498660822, "d": 0.27679065209393866, "k5": 0.32713793909085015, "d5": 10.49256244839206}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 72.0, "high": 81.0, "low": 69.0, "close": 69.0, "volume": 556702900, "sessions": 3, "raw_k": 0.0, "k": 0.12174336498660822, "d": 0.17620959592342741, "k5": 0.17108523467823944, "d5": 4.119085066651973}], "weekly_count": 104, "k": 0.12174336498660822, "d": 0.17620959592342741, "price": 69.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:22+07:00", "quote_age_seconds": 663.9552900791168, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 0.12174336498660822, "previous_d": 0.27679065209393866, "cross_provisional": true, "market_cap_idr": 13435945984375, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "FORZ", "name": "FORZA LAND INDONESIA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "FPNI", "name": "PT Lotte Chemical Titan Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/FPNI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/FPNI.JK/history/", "fetched_at": "2026-11-04T05:02:26.264467+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/FPNI.json.gz", "sha256": "b71edae4e05ac0dbd7adb6f8588b1f59ec358db1527ab5b6db4fecc2c813c138", "k5": 13.859981843874483, "d5": 34.269407613077384, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 460.0, "high": 695.0, "low": 450.0, "close": 520.0, "volume": 69437300, "sessions": 5, "raw_k": 39.130434782608695, "k": 25.942028985507246, "d": 17.2437371395496, "k5": 18.655408306380057, "d5": 10.240897659394863}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 525.0, "high": 555.0, "low": 470.0, "close": 476.0, "volume": 36390200, "sessions": 5, "raw_k": 38.309859154929576, "k": 34.5090834864258, "d": 25.629026054185704, "k5": 25.349638201882097, "d5": 13.517751233054756}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 476.0, "high": 580.0, "low": 462.0, "close": 494.0, "volume": 53052100, "sessions": 4, "raw_k": 43.38028169014085, "k": 40.27352520922637, "d": 33.57487922705314, "k5": 31.90324556031843, "d5": 18.64008413138637}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 492.0, "high": 510.0, "low": 472.0, "close": 472.0, "volume": 19693900, "sessions": 5, "raw_k": 37.183098591549296, "k": 39.624413145539904, "d": 38.13567394706403, "k5": 36.818126148193514, "d5": 24.746235632624728}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 474.0, "high": 474.0, "low": 426.0, "close": 436.0, "volume": 15637500, "sessions": 3, "raw_k": 27.04225352112676, "k": 35.86854460093897, "d": 38.588827651901745, "k5": 37.00918554807104, "d5": 29.947120752969028}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 434.0, "high": 434.0, "low": 306.0, "close": 332.0, "volume": 16272600, "sessions": 5, "raw_k": 6.683804627249358, "k": 23.636385579975137, "d": 33.043114442151335, "k5": 30.51985951699917, "d5": 32.32001099509285}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 338.0, "high": 384.0, "low": 338.0, "close": 366.0, "volume": 8786800, "sessions": 3, "raw_k": 15.424164524421593, "k": 16.383407557599238, "d": 25.29611257950445, "k5": 25.942720590897572, "d5": 32.438627472895945}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 366.0, "high": 374.0, "low": 278.0, "close": 284.0, "volume": 13354100, "sessions": 4, "raw_k": 1.4388489208633093, "k": 7.84893935751142, "d": 15.956244165028599, "k5": 17.554434037042064, "d5": 29.56886516824067}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 280.0, "high": 328.0, "low": 258.0, "close": 310.0, "volume": 17861600, "sessions": 5, "raw_k": 11.899313501144166, "k": 9.587442315476357, "d": 11.273263076862337, "k5": 12.497677018961038, "d5": 24.70477534239418}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 320.0, "high": 400.0, "low": 316.0, "close": 356.0, "volume": 18490800, "sessions": 4, "raw_k": 22.42562929061785, "k": 11.92126390420844, "d": 9.785881859065405, "k5": 11.574352172859255, "d5": 19.61780866735182}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 354.0, "high": 380.0, "low": 346.0, "close": 356.0, "volume": 13096600, "sessions": 5, "raw_k": 30.434782608695652, "k": 21.58657513348589, "d": 14.36509378439023, "k5": 16.324547769148516, "d5": 16.77874631778169}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 358.0, "high": 360.0, "low": 312.0, "close": 316.0, "volume": 12619700, "sessions": 5, "raw_k": 18.012422360248447, "k": 23.62427808652065, "d": 19.044039041404993, "k5": 16.842199336313886, "d5": 14.95864206686495}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 318.0, "high": 324.0, "low": 308.0, "close": 314.0, "volume": 6172700, "sessions": 5, "raw_k": 22.22222222222222, "k": 23.556475730388772, "d": 22.922442983465103, "k5": 20.998873996585665, "d5": 15.647530058773672}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 314.0, "high": 336.0, "low": 310.0, "close": 330.0, "volume": 11383400, "sessions": 5, "raw_k": 33.333333333333336, "k": 24.522659305268004, "d": 23.901137707392476, "k5": 25.2856779630235, "d5": 18.205130247586162}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 332.0, "high": 340.0, "low": 320.0, "close": 326.0, "volume": 13280900, "sessions": 5, "raw_k": 38.63636363636363, "k": 31.397306397306398, "d": 26.492147144321056, "k5": 28.527824832172655, "d5": 21.595824779448844}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 322.0, "high": 406.0, "low": 290.0, "close": 406.0, "volume": 30244300, "sessions": 5, "raw_k": 100.0, "k": 57.323232323232325, "d": 37.74773267526891, "k5": 42.44086831043353, "d5": 26.819088887705846}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 505.0, "high": 505.0, "low": 402.0, "close": 426.0, "volume": 81620800, "sessions": 5, "raw_k": 68.01619433198381, "k": 68.88418598944915, "d": 52.53490823666262, "k5": 52.441622704780606, "d5": 33.93897356139919}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 428.0, "high": 446.0, "low": 408.0, "close": 418.0, "volume": 24342000, "sessions": 5, "raw_k": 64.77732793522267, "k": 77.59784075573549, "d": 67.935086356139, "k5": 60.95264384738069, "d5": 41.92972753155819}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 432.0, "high": 630.0, "low": 424.0, "close": 540.0, "volume": 224049800, "sessions": 4, "raw_k": 73.52941176470588, "k": 68.7743113439708, "d": 71.75211269638514, "k5": 68.9918595336552, "d5": 50.67096384568454}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 540.0, "high": 670.0, "low": 530.0, "close": 615.0, "volume": 113065200, "sessions": 4, "raw_k": 85.52631578947368, "k": 74.61101849646741, "d": 73.66105686539123, "k5": 78.36984996427721, "d5": 60.63936887210544}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 615.0, "high": 660.0, "low": 595.0, "close": 615.0, "volume": 51470200, "sessions": 5, "raw_k": 85.52631578947368, "k": 81.52734778121776, "d": 74.97089254055199, "k5": 75.47511312217195, "d5": 67.24621783445313}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 615.0, "high": 685.0, "low": 520.0, "close": 545.0, "volume": 106175500, "sessions": 5, "raw_k": 64.55696202531645, "k": 78.53653120142127, "d": 78.22496582636882, "k5": 74.78326666083848, "d5": 71.71454662566471}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 560.0, "high": 625.0, "low": 500.0, "close": 600.0, "volume": 74058600, "sessions": 5, "raw_k": 78.48101265822785, "k": 76.18809682433933, "d": 78.75065860232611, "k5": 77.5240036054395, "d5": 75.02881857727647}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 630.0, "high": 660.0, "low": 492.0, "close": 500.0, "volume": 71381700, "sessions": 5, "raw_k": 53.164556962025316, "k": 65.40084388185655, "d": 73.37515730253905, "k5": 73.45103264490339, "d5": 75.9206531995261}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 500.0, "high": 520.0, "low": 454.0, "close": 486.0, "volume": 12520200, "sessions": 5, "raw_k": 49.620253164556964, "k": 60.42194092827004, "d": 67.33696054482196, "k5": 66.26982011992006, "d5": 73.50064723065468}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 484.0, "high": 560.0, "low": 484.0, "close": 515.0, "volume": 19149900, "sessions": 5, "raw_k": 39.92932862190813, "k": 47.57137958283013, "d": 57.79805479765224, "k5": 57.15042268640694, "d5": 69.83570914350167}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 515.0, "high": 525.0, "low": 408.0, "close": 408.0, "volume": 9596000, "sessions": 5, "raw_k": 0.0, "k": 29.849860595488366, "d": 45.94772703552951, "k5": 44.23903028134365, "d5": 63.726861867602715}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 380.0, "high": 436.0, "low": 354.0, "close": 426.0, "volume": 8665300, "sessions": 5, "raw_k": 21.75226586102719, "k": 20.56053149431177, "d": 32.66059055754342, "k5": 32.893280921903525, "d5": 54.80071733089551}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 438.0, "high": 438.0, "low": 346.0, "close": 362.0, "volume": 8373500, "sessions": 5, "raw_k": 4.71976401179941, "k": 8.824009957608867, "d": 19.74480068246967, "k5": 23.20432233185834, "d5": 44.7513752682865}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 340.0, "high": 386.0, "low": 340.0, "close": 350.0, "volume": 3625400, "sessions": 3, "raw_k": 2.898550724637681, "k": 9.790193532488095, "d": 13.05824499480291, "k5": 13.859981843874483, "d5": 34.269407613077384}], "weekly_count": 104, "k": 9.790193532488095, "d": 13.05824499480291, "price": 350.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:49:45+07:00", "quote_age_seconds": 761.2679960727692, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 8.824009957608867, "previous_d": 19.74480068246967, "cross_provisional": true, "market_cap_idr": 2070706031250, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "FUJI", "name": "PT Fuji Finance Indonesia Tbk.", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 262600000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "FUTR", "name": "PT Futura Energi Global Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 802901762695, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "FWCT", "name": "PT Wijaya Cahaya Timber Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 139373000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "GAMA", "name": "AKSARA GLOBAL DEVELOPMENT Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "GDST", "name": "PT Gunawan Dianjaya Steel Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 713649152344, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "GDYR", "name": "PT Goodyear Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 442800000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "GEMA", "name": "PT Gema Grahasarana Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 110400000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "GEMS", "name": "PT Golden Energy Mines Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/GEMS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/GEMS.JK/history/", "fetched_at": "2026-11-04T05:02:26.564865+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/GEMS.json.gz", "sha256": "ae6199aa6cfd0e096b6431848c7fe9731935ae7cd433fb70a75c1b99524c52b6", "k5": 34.038449006190945, "d5": 55.159173641656295, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 8400.0, "high": 8525.0, "low": 8375.0, "close": 8400.0, "volume": 312000, "sessions": 5, "raw_k": 70.96774193548387, "k": 71.63615228131357, "d": 72.20863336454734, "k5": 70.75946914656592, "d5": 71.10901366739623}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 8425.0, "high": 8425.0, "low": 8175.0, "close": 8200.0, "volume": 357400, "sessions": 5, "raw_k": 45.833333333333336, "k": 62.58960573476703, "d": 69.53162840259614, "k5": 67.98169136878815, "d5": 71.38509707864547}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 8225.0, "high": 8300.0, "low": 7800.0, "close": 7925.0, "volume": 828300, "sessions": 4, "raw_k": 11.904761904761905, "k": 42.90194572452637, "d": 59.042567913535656, "k5": 54.52931041640719, "d5": 67.71953059049834}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 7925.0, "high": 8000.0, "low": 7675.0, "close": 7800.0, "volume": 1063500, "sessions": 5, "raw_k": 10.638297872340425, "k": 22.79213103681189, "d": 42.761227498701764, "k5": 42.06237539628068, "d5": 61.21308675083556}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 7800.0, "high": 7875.0, "low": 7225.0, "close": 7575.0, "volume": 625100, "sessions": 3, "raw_k": 21.53846153846154, "k": 14.69384043852129, "d": 26.795972399953186, "k5": 32.17651931687622, "d5": 53.50187312898363}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 7600.0, "high": 7800.0, "low": 7425.0, "close": 7575.0, "volume": 433200, "sessions": 5, "raw_k": 21.53846153846154, "k": 17.905073649754502, "d": 18.46368170836256, "k5": 22.29066323747175, "d5": 43.8081119471648}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 7575.0, "high": 7800.0, "low": 7500.0, "close": 7525.0, "volume": 355700, "sessions": 3, "raw_k": 18.46153846153846, "k": 20.512820512820515, "d": 17.70391153369877, "k5": 16.816304263112777, "d5": 33.575034526029725}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 7500.0, "high": 7500.0, "low": 5825.0, "close": 5900.0, "volume": 585600, "sessions": 4, "raw_k": 2.479338842975207, "k": 14.15977961432507, "d": 17.525891258966695, "k5": 14.931219650755434, "d5": 25.655416372899374}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 5900.0, "high": 6775.0, "low": 5625.0, "close": 6750.0, "volume": 372300, "sessions": 5, "raw_k": 38.793103448275865, "k": 19.91132691759651, "d": 18.194642348247367, "k5": 20.56218076594252, "d5": 21.35537744683174}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 6750.0, "high": 6900.0, "low": 6575.0, "close": 6575.0, "volume": 233100, "sessions": 4, "raw_k": 32.758620689655174, "k": 24.677020993635413, "d": 19.582709175185666, "k5": 22.806212596181247, "d5": 19.481316102692745}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 6500.0, "high": 6575.0, "low": 5700.0, "close": 5875.0, "volume": 439300, "sessions": 5, "raw_k": 8.928571428571429, "k": 26.826765188834155, "d": 23.805037700022027, "k5": 20.28423457420323, "d5": 19.080030370039044}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 5900.0, "high": 6175.0, "low": 5800.0, "close": 6150.0, "volume": 509500, "sessions": 5, "raw_k": 19.626168224299064, "k": 20.43778678084189, "d": 23.980524321103818, "k5": 20.517160526755347, "d5": 19.820201622767556}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 6150.0, "high": 6475.0, "low": 6125.0, "close": 6375.0, "volume": 167900, "sessions": 5, "raw_k": 31.57894736842105, "k": 20.044562340430513, "d": 22.43637143670219, "k5": 26.337082231844516, "d5": 22.10137413898537}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 6425.0, "high": 6675.0, "low": 6325.0, "close": 6550.0, "volume": 277300, "sessions": 5, "raw_k": 41.111111111111114, "k": 30.772075567943745, "d": 23.751474896405384, "k5": 26.800683764411566, "d5": 23.34907473867918}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 6550.0, "high": 6800.0, "low": 6425.0, "close": 6550.0, "volume": 481900, "sessions": 5, "raw_k": 42.52873563218391, "k": 38.40626470390536, "d": 29.74096753742654, "k5": 28.754706752917315, "d5": 24.538773570026393}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 6550.0, "high": 6650.0, "low": 6350.0, "close": 6475.0, "volume": 102400, "sessions": 5, "raw_k": 39.08045977011494, "k": 40.90676883780332, "d": 36.69503636988414, "k5": 34.78508442122602, "d5": 27.438943539430955}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 6500.0, "high": 6675.0, "low": 6450.0, "close": 6600.0, "volume": 213500, "sessions": 5, "raw_k": 52.0, "k": 44.536398467432946, "d": 41.283144003047205, "k5": 41.25985077636621, "d5": 31.587481589353125}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 6600.0, "high": 6700.0, "low": 6450.0, "close": 6525.0, "volume": 165300, "sessions": 5, "raw_k": 70.58823529411765, "k": 53.88956502141087, "d": 46.44424410888238, "k5": 49.061708361505524, "d5": 36.13240681528533}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 6525.0, "high": 6750.0, "low": 6525.0, "close": 6700.0, "volume": 562000, "sessions": 4, "raw_k": 83.33333333333333, "k": 68.640522875817, "d": 55.68882878822027, "k5": 57.50615280594997, "d5": 42.27350062359301}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 6750.0, "high": 6925.0, "low": 6650.0, "close": 6925.0, "volume": 370000, "sessions": 4, "raw_k": 100.0, "k": 84.640522875817, "d": 69.05687025768162, "k5": 69.0004056795132, "d5": 50.322640408912186}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 6925.0, "high": 7525.0, "low": 6925.0, "close": 7450.0, "volume": 992800, "sessions": 5, "raw_k": 95.65217391304348, "k": 92.9951690821256, "d": 82.09207161125319, "k5": 80.31474850809889, "d5": 59.42857322628676}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 7450.0, "high": 7800.0, "low": 7300.0, "close": 7500.0, "volume": 902900, "sessions": 5, "raw_k": 82.08955223880596, "k": 92.5805753839498, "d": 90.07208911396413, "k5": 86.33265895586008, "d5": 68.44313486218553}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 7475.0, "high": 7525.0, "low": 7000.0, "close": 7275.0, "volume": 537500, "sessions": 5, "raw_k": 64.40677966101696, "k": 80.7161686042888, "d": 88.76397102345474, "k5": 85.09636782923994, "d5": 75.65006675573241}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 7275.0, "high": 7400.0, "low": 7100.0, "close": 7225.0, "volume": 557700, "sessions": 5, "raw_k": 60.3448275862069, "k": 68.94705316200994, "d": 80.74793238341618, "k5": 80.49866667981466, "d5": 80.24856953050535}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 7225.0, "high": 8525.0, "low": 7175.0, "close": 8425.0, "volume": 2346600, "sessions": 5, "raw_k": 95.40229885057471, "k": 73.38463536593285, "d": 74.34928571074386, "k5": 79.5791264499296, "d5": 82.36431368458864}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 8450.0, "high": 8775.0, "low": 7800.0, "close": 7900.0, "volume": 3510900, "sessions": 5, "raw_k": 62.365591397849464, "k": 72.70423927821035, "d": 71.67864260205106, "k5": 72.9218099468908, "d5": 80.88572597234702}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 7900.0, "high": 8425.0, "low": 6800.0, "close": 7050.0, "volume": 2202000, "sessions": 5, "raw_k": 25.806451612903224, "k": 61.191447287109135, "d": 69.09344064375078, "k5": 61.66518982171025, "d5": 75.95223214551706}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 7050.0, "high": 7850.0, "low": 6575.0, "close": 7450.0, "volume": 1586800, "sessions": 5, "raw_k": 41.111111111111114, "k": 43.09438470728793, "d": 58.99669042420248, "k5": 57.00605611172908, "d5": 70.33416980201488}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 7550.0, "high": 7875.0, "low": 6875.0, "close": 7150.0, "volume": 812300, "sessions": 5, "raw_k": 26.136363636363637, "k": 31.017975453459325, "d": 45.101269149285464, "k5": 50.16436332176043, "d5": 64.26730913040403}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 7225.0, "high": 7325.0, "low": 6700.0, "close": 6900.0, "volume": 580300, "sessions": 3, "raw_k": 14.772727272727273, "k": 27.34006734006734, "d": 33.81747583360487, "k5": 34.038449006190945, "d5": 55.159173641656295}], "weekly_count": 104, "k": 27.34006734006734, "d": 33.81747583360487, "price": 6900.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:41:19+07:00", "quote_age_seconds": 1267.5691668987274, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 31.017975453459325, "previous_d": 45.101269149285464, "cross_provisional": true, "market_cap_idr": 42352941796875, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "GGRM", "name": "PT Gudang Garam Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/GGRM.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/GGRM.JK/history/", "fetched_at": "2026-11-04T05:02:26.873031+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/GGRM.json.gz", "sha256": "18e3b20003db8fac00c4812394245763b8afae4844da87f0ada277dc4ff11929", "k5": 24.11611389079716, "d5": 21.071622054681733, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 14250.0, "high": 14725.0, "low": 14200.0, "close": 14575.0, "volume": 1341900, "sessions": 5, "raw_k": 27.5, "k": 24.166666666666668, "d": 18.28485324947589, "k5": 18.77672955974843, "d5": 29.990534936790038}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 14700.0, "high": 14700.0, "low": 13550.0, "close": 13700.0, "volume": 1734600, "sessions": 5, "raw_k": 5.625, "k": 20.416666666666668, "d": 20.839447938504545, "k5": 17.386006289308177, "d5": 23.074504606176674}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 13700.0, "high": 17050.0, "low": 13700.0, "close": 16000.0, "volume": 8470000, "sessions": 4, "raw_k": 66.01307189542484, "k": 33.046023965141615, "d": 25.876452432824987, "k5": 28.82761437908497, "d5": 21.125522470708578}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 16475.0, "high": 17000.0, "low": 15775.0, "close": 16725.0, "volume": 6677100, "sessions": 5, "raw_k": 90.9090909090909, "k": 54.18238760150525, "d": 35.88169274443784, "k5": 43.63443256090315, "d5": 25.318574074696905}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 16725.0, "high": 17450.0, "low": 16450.0, "close": 17225.0, "volume": 3605500, "sessions": 3, "raw_k": 94.33962264150944, "k": 83.75392848200839, "d": 56.99411334955175, "k5": 56.87735708920504, "d5": 33.10042797564996}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 17200.0, "high": 17975.0, "low": 15775.0, "close": 15800.0, "volume": 7521600, "sessions": 5, "raw_k": 51.666666666666664, "k": 78.97179340575566, "d": 72.30270316308976, "k5": 61.71069042253837, "d5": 41.68722014820794}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 16050.0, "high": 17000.0, "low": 15250.0, "close": 17000.0, "volume": 3672700, "sessions": 3, "raw_k": 78.33333333333333, "k": 74.77987421383648, "d": 79.16853203386684, "k5": 76.25235708920503, "d5": 53.46049030818731}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 16925.0, "high": 17400.0, "low": 14525.0, "close": 14600.0, "volume": 5786000, "sessions": 4, "raw_k": 25.0, "k": 51.666666666666664, "d": 68.4727780954196, "k5": 68.04974271012006, "d5": 61.304915974394326}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 14500.0, "high": 15500.0, "low": 14000.0, "close": 15000.0, "volume": 5826500, "sessions": 5, "raw_k": 32.76836158192091, "k": 45.367231638418076, "d": 57.27125750630707, "k5": 56.421596844686064, "d5": 63.86234883115092}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 15050.0, "high": 16850.0, "low": 15050.0, "close": 16625.0, "volume": 5772500, "sessions": 4, "raw_k": 69.49152542372882, "k": 42.419962335216574, "d": 46.48462021343377, "k5": 51.451977401129945, "d5": 62.777272893535894}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 16700.0, "high": 17250.0, "low": 16200.0, "close": 16550.0, "volume": 6590200, "sessions": 5, "raw_k": 67.79661016949153, "k": 56.68549905838042, "d": 48.15756434400502, "k5": 54.67796610169491, "d5": 61.37072802936721}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 16625.0, "high": 16750.0, "low": 15225.0, "close": 15775.0, "volume": 4369500, "sessions": 5, "raw_k": 48.538011695906434, "k": 61.94204909637559, "d": 53.682503496657525, "k5": 48.718901774209534, "d5": 55.8640369663681}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 15775.0, "high": 16975.0, "low": 15725.0, "close": 16375.0, "volume": 4183200, "sessions": 5, "raw_k": 59.74842767295598, "k": 58.69434984611798, "d": 59.10729933362467, "k5": 55.66858730880074, "d5": 53.38780588610424}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 16375.0, "high": 17350.0, "low": 16200.0, "close": 17000.0, "volume": 6380500, "sessions": 5, "raw_k": 75.47169811320755, "k": 61.25271249402332, "d": 60.629703812172295, "k5": 64.20925461505806, "d5": 54.94533744017864}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 16975.0, "high": 17950.0, "low": 16975.0, "close": 17450.0, "volume": 7013100, "sessions": 5, "raw_k": 86.79245283018868, "k": 74.0041928721174, "d": 64.65041840408624, "k5": 67.66944009635003, "d5": 58.18882997922266}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 17450.0, "high": 19275.0, "low": 17450.0, "close": 19000.0, "volume": 9285100, "sessions": 5, "raw_k": 94.7867298578199, "k": 85.68362693373871, "d": 73.64684409995981, "k5": 73.06746403401571, "d5": 61.86672956568682}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 19000.0, "high": 21800.0, "low": 18950.0, "close": 21725.0, "volume": 14746000, "sessions": 5, "raw_k": 99.03846153846153, "k": 93.53921474215672, "d": 84.40901151600427, "k5": 83.16755400252673, "d5": 68.75646001135026}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 21725.0, "high": 21825.0, "low": 19425.0, "close": 20200.0, "volume": 9893100, "sessions": 5, "raw_k": 79.2332268370607, "k": 91.01947274444738, "d": 90.08077147344761, "k5": 87.06451383534768, "d5": 75.03564531665964}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 20250.0, "high": 20675.0, "low": 19925.0, "close": 20675.0, "volume": 4235700, "sessions": 4, "raw_k": 83.02583025830258, "k": 87.0991728779416, "d": 90.55262012151523, "k5": 88.57534026436667, "d5": 79.90886244652137}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 20675.0, "high": 20700.0, "low": 19125.0, "close": 19525.0, "volume": 4213900, "sessions": 4, "raw_k": 65.15151515151516, "k": 75.80352408229281, "d": 84.64072323489393, "k5": 84.24715272863197, "d5": 83.22440497297775}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 19500.0, "high": 21050.0, "low": 19500.0, "close": 20075.0, "volume": 7684900, "sessions": 5, "raw_k": 73.48484848484848, "k": 73.88739796488873, "d": 78.93003164170771, "k5": 79.9867764540377, "d5": 84.60826745698215}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 20075.0, "high": 20275.0, "low": 19275.0, "close": 19375.0, "volume": 3876200, "sessions": 5, "raw_k": 59.83606557377049, "k": 66.15747640337804, "d": 71.94946615018652, "k5": 72.14629726109948, "d5": 82.40401610869671}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 19375.0, "high": 19850.0, "low": 17100.0, "close": 17900.0, "volume": 7487600, "sessions": 5, "raw_k": 30.22222222222222, "k": 54.5143787602804, "d": 64.8530843761824, "k5": 62.344096338131784, "d5": 77.45993260925351}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 17925.0, "high": 18250.0, "low": 17050.0, "close": 17150.0, "volume": 3590600, "sessions": 5, "raw_k": 3.6082474226804124, "k": 31.222178406224373, "d": 50.631344523294274, "k5": 46.46057977100735, "d5": 69.03698051058166}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 17175.0, "high": 17650.0, "low": 16500.0, "close": 16900.0, "volume": 4875200, "sessions": 5, "raw_k": 7.511737089201878, "k": 13.780735578034838, "d": 33.17243091484654, "k5": 34.9326241585447, "d5": 59.1740747965642}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 16900.0, "high": 18225.0, "low": 16725.0, "close": 18000.0, "volume": 3456500, "sessions": 5, "raw_k": 28.169014084507044, "k": 13.096332865463111, "d": 19.366415616574105, "k5": 25.86945727847641, "d5": 48.35061096145195}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 18025.0, "high": 18525.0, "low": 14800.0, "close": 15300.0, "volume": 7617700, "sessions": 5, "raw_k": 7.117437722419929, "k": 14.266062965376284, "d": 13.71437713629141, "k5": 15.325731708206296, "d5": 36.986497850873306}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 15275.0, "high": 17175.0, "low": 14250.0, "close": 16950.0, "volume": 6424500, "sessions": 5, "raw_k": 39.705882352941174, "k": 24.99744471995605, "d": 17.453280183598483, "k5": 17.22246373435009, "d5": 27.962171330116966}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 16975.0, "high": 17400.0, "low": 15825.0, "close": 16400.0, "volume": 8308800, "sessions": 5, "raw_k": 31.61764705882353, "k": 26.146989044728212, "d": 21.80349891002018, "k5": 22.824343661578713, "d5": 23.23492410823124}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 16550.0, "high": 16625.0, "low": 14950.0, "close": 15200.0, "volume": 2320800, "sessions": 3, "raw_k": 13.970588235294118, "k": 28.43137254901961, "d": 26.525268771234625, "k5": 24.11611389079716, "d5": 21.071622054681733}], "weekly_count": 104, "k": 28.43137254901961, "d": 26.525268771234625, "price": 15200.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:19+07:00", "quote_age_seconds": 607.8769109249115, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 26.146989044728212, "previous_d": 21.80349891002018, "cross_provisional": true, "market_cap_idr": 30977818969727, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "GGRP", "name": "PT Gunung Raja Paksi Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/GGRP.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/GGRP.JK/history/", "fetched_at": "2026-11-04T05:02:27.149336+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/GGRP.json.gz", "sha256": "cc348ec21028a5ca00cf8d4dceb7f4ff646e031ef62fd0c9a6c154fdf7f3ecc9", "k5": 50.53605200945627, "d5": 64.12990543735225, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 288.0, "high": 306.0, "low": 286.0, "close": 292.0, "volume": 3709500, "sessions": 5, "raw_k": 17.142857142857142, "k": 18.624338624338623, "d": 25.622574955908288, "k5": 25.93015873015873, "d5": 36.24920634920635}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 302.0, "high": 302.0, "low": 290.0, "close": 294.0, "volume": 2263900, "sessions": 5, "raw_k": 20.0, "k": 17.142857142857142, "d": 20.42328042328042, "k5": 22.730158730158728, "d5": 31.27238095238095}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 294.0, "high": 300.0, "low": 286.0, "close": 288.0, "volume": 2490900, "sessions": 4, "raw_k": 11.428571428571429, "k": 16.19047619047619, "d": 17.319223985890652, "k5": 17.460317460317462, "d5": 26.373333333333335}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 296.0, "high": 332.0, "low": 294.0, "close": 296.0, "volume": 6769400, "sessions": 5, "raw_k": 28.571428571428573, "k": 20.0, "d": 17.777777777777775, "k5": 18.285714285714285, "d5": 22.901587301587302}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 296.0, "high": 320.0, "low": 296.0, "close": 302.0, "volume": 3328300, "sessions": 3, "raw_k": 42.30769230769231, "k": 27.435897435897434, "d": 21.208791208791208, "k5": 23.89010989010989, "d5": 21.65929181929182}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 312.0, "high": 340.0, "low": 300.0, "close": 328.0, "volume": 17327600, "sessions": 5, "raw_k": 80.0, "k": 50.29304029304029, "d": 32.576312576312574, "k5": 36.46153846153847, "d5": 23.765567765567766}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 328.0, "high": 334.0, "low": 292.0, "close": 292.0, "volume": 9175200, "sessions": 3, "raw_k": 20.0, "k": 47.43589743589744, "d": 41.72161172161172, "k5": 36.46153846153847, "d5": 26.511843711843717}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 292.0, "high": 300.0, "low": 282.0, "close": 282.0, "volume": 3890700, "sessions": 4, "raw_k": 3.3333333333333335, "k": 34.44444444444444, "d": 44.05779405779406, "k5": 34.84249084249085, "d5": 29.98827838827839}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 282.0, "high": 298.0, "low": 268.0, "close": 292.0, "volume": 3460200, "sessions": 5, "raw_k": 33.333333333333336, "k": 18.88888888888889, "d": 33.58974358974359, "k5": 35.794871794871796, "d5": 33.49010989010989}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 296.0, "high": 302.0, "low": 290.0, "close": 300.0, "volume": 1681400, "sessions": 4, "raw_k": 44.44444444444444, "k": 27.037037037037038, "d": 26.790123456790123, "k5": 36.22222222222222, "d5": 35.95653235653236}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 300.0, "high": 304.0, "low": 288.0, "close": 292.0, "volume": 2010800, "sessions": 5, "raw_k": 33.333333333333336, "k": 37.03703703703704, "d": 27.65432098765432, "k5": 26.888888888888893, "d5": 34.04200244200244}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 294.0, "high": 300.0, "low": 284.0, "close": 290.0, "volume": 1261700, "sessions": 5, "raw_k": 30.555555555555557, "k": 36.111111111111114, "d": 33.39506172839506, "k5": 29.0, "d5": 32.54969474969475}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 290.0, "high": 294.0, "low": 286.0, "close": 288.0, "volume": 2242000, "sessions": 5, "raw_k": 27.77777777777778, "k": 30.555555555555557, "d": 34.567901234567906, "k5": 33.88888888888889, "d5": 32.35897435897436}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 288.0, "high": 308.0, "low": 288.0, "close": 296.0, "volume": 2457800, "sessions": 5, "raw_k": 38.888888888888886, "k": 32.40740740740741, "d": 33.02469135802469, "k5": 35.0, "d5": 32.2}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 294.0, "high": 298.0, "low": 288.0, "close": 294.0, "volume": 3880600, "sessions": 5, "raw_k": 36.111111111111114, "k": 34.25925925925926, "d": 32.40740740740741, "k5": 33.333333333333336, "d5": 31.622222222222224}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 294.0, "high": 306.0, "low": 290.0, "close": 298.0, "volume": 3442300, "sessions": 5, "raw_k": 45.45454545454545, "k": 40.15151515151515, "d": 35.6060606060606, "k5": 35.75757575757576, "d5": 33.395959595959596}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 298.0, "high": 306.0, "low": 296.0, "close": 302.0, "volume": 3906500, "sessions": 5, "raw_k": 85.0, "k": 55.52188552188553, "d": 43.31088664421998, "k5": 46.64646464646465, "d5": 36.92525252525253}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 302.0, "high": 306.0, "low": 298.0, "close": 302.0, "volume": 1156700, "sessions": 5, "raw_k": 85.0, "k": 71.81818181818181, "d": 55.83052749719417, "k5": 58.090909090909086, "d5": 41.76565656565656}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 304.0, "high": 304.0, "low": 298.0, "close": 300.0, "volume": 5815700, "sessions": 4, "raw_k": 66.66666666666667, "k": 78.8888888888889, "d": 68.74298540965208, "k5": 63.64646464646464, "d5": 47.494949494949495}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 302.0, "high": 306.0, "low": 298.0, "close": 302.0, "volume": 4808900, "sessions": 4, "raw_k": 75.0, "k": 75.55555555555556, "d": 75.42087542087542, "k5": 71.42424242424242, "d5": 55.11313131313132}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 302.0, "high": 328.0, "low": 302.0, "close": 322.0, "volume": 9263900, "sessions": 5, "raw_k": 86.36363636363636, "k": 76.01010101010101, "d": 76.81818181818183, "k5": 79.6060606060606, "d5": 63.88282828282828}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 322.0, "high": 334.0, "low": 308.0, "close": 330.0, "volume": 10250400, "sessions": 5, "raw_k": 91.66666666666667, "k": 84.34343434343434, "d": 78.63636363636364, "k5": 80.93939393939394, "d5": 70.74141414141414}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 328.0, "high": 336.0, "low": 318.0, "close": 328.0, "volume": 3518700, "sessions": 5, "raw_k": 83.33333333333333, "k": 87.12121212121212, "d": 82.49158249158249, "k5": 80.6060606060606, "d5": 75.24444444444444}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 328.0, "high": 368.0, "low": 328.0, "close": 336.0, "volume": 15947000, "sessions": 5, "raw_k": 60.0, "k": 78.33333333333333, "d": 83.26599326599326, "k5": 79.27272727272728, "d5": 78.36969696969696}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 338.0, "high": 386.0, "low": 328.0, "close": 370.0, "volume": 33323500, "sessions": 5, "raw_k": 83.33333333333333, "k": 75.55555555555556, "d": 80.33670033670033, "k5": 80.93939393939394, "d5": 80.27272727272728}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 376.0, "high": 392.0, "low": 362.0, "close": 366.0, "volume": 17604600, "sessions": 5, "raw_k": 72.91666666666667, "k": 72.08333333333333, "d": 75.32407407407408, "k5": 78.25, "d5": 80.00151515151515}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 366.0, "high": 376.0, "low": 310.0, "close": 328.0, "volume": 7887600, "sessions": 5, "raw_k": 31.914893617021278, "k": 62.72163120567376, "d": 70.12017336485421, "k5": 66.29964539007092, "d5": 77.07356544165054}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 338.0, "high": 374.0, "low": 306.0, "close": 362.0, "volume": 4656100, "sessions": 5, "raw_k": 68.08510638297872, "k": 57.63888888888889, "d": 64.147951142632, "k5": 63.25, "d5": 73.60235332043843}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 362.0, "high": 368.0, "low": 332.0, "close": 350.0, "volume": 1392600, "sessions": 5, "raw_k": 55.319148936170215, "k": 51.773049645390074, "d": 57.37785657998424, "k5": 62.31382978723404, "d5": 70.21057382333979}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 346.0, "high": 352.0, "low": 316.0, "close": 324.0, "volume": 1297400, "sessions": 3, "raw_k": 24.444444444444443, "k": 49.28289992119779, "d": 52.89827948515892, "k5": 50.53605200945627, "d5": 64.12990543735225}], "weekly_count": 104, "k": 49.28289992119779, "d": 52.89827948515892, "price": 324.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:45:54+07:00", "quote_age_seconds": 993.1524889469147, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 51.773049645390074, "previous_d": 57.37785657998424, "cross_provisional": true, "market_cap_idr": 4069422328125, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "GHON", "name": "PT Gihon Telekomunikasi Indonesia", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 891000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "GIAA", "name": "PT Garuda Indonesia (Persero) Tbk Class B", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/GIAA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/GIAA.JK/history/", "fetched_at": "2026-11-04T05:02:27.453324+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/GIAA.json.gz", "sha256": "9dcdf59e6e1969c5f31bb4b2f7d97f5587239b14b45669f316a078c589df2f31", "k5": 4.2027027027027035, "d5": 9.178460278460278, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 70.0, "high": 80.0, "low": 68.0, "close": 74.0, "volume": 1329698100, "sessions": 5, "raw_k": 31.25, "k": 20.833333333333332, "d": 23.04292929292929, "k5": 23.977272727272727, "d5": 20.199494949494948}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 74.0, "high": 77.0, "low": 69.0, "close": 70.0, "volume": 598363600, "sessions": 5, "raw_k": 18.75, "k": 22.916666666666668, "d": 22.916666666666668, "k5": 25.0, "d5": 21.09848484848485}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 70.0, "high": 72.0, "low": 66.0, "close": 68.0, "volume": 361297700, "sessions": 4, "raw_k": 12.5, "k": 20.833333333333332, "d": 21.527777777777775, "k5": 18.75, "d5": 20.553030303030305}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 68.0, "high": 69.0, "low": 65.0, "close": 65.0, "volume": 314833300, "sessions": 5, "raw_k": 3.125, "k": 11.458333333333334, "d": 18.40277777777778, "k5": 16.875, "d5": 20.46590909090909}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 65.0, "high": 67.0, "low": 63.0, "close": 64.0, "volume": 209464100, "sessions": 3, "raw_k": 3.0303030303030303, "k": 6.218434343434343, "d": 12.836700336700337, "k5": 13.731060606060606, "d5": 19.666666666666664}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 64.0, "high": 64.0, "low": 54.0, "close": 57.0, "volume": 455139200, "sessions": 5, "raw_k": 7.142857142857143, "k": 4.432720057720058, "d": 7.369829244829245, "k5": 8.909632034632034, "d5": 16.653138528138527}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 58.0, "high": 61.0, "low": 57.0, "close": 58.0, "volume": 138540700, "sessions": 3, "raw_k": 9.523809523809524, "k": 6.565656565656565, "d": 5.738936988936989, "k5": 7.0643939393939394, "d5": 13.066017316017314}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 58.0, "high": 59.0, "low": 50.0, "close": 51.0, "volume": 359463100, "sessions": 4, "raw_k": 3.3333333333333335, "k": 6.666666666666667, "d": 5.888347763347763, "k5": 5.231060606060606, "d5": 10.362229437229438}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 51.0, "high": 57.0, "low": 50.0, "close": 56.0, "volume": 389210700, "sessions": 5, "raw_k": 20.0, "k": 10.95238095238095, "d": 8.06156806156806, "k5": 8.606060606060606, "d5": 8.708441558441558}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 57.0, "high": 61.0, "low": 56.0, "close": 58.0, "volume": 167295800, "sessions": 4, "raw_k": 26.666666666666668, "k": 16.666666666666668, "d": 11.428571428571429, "k5": 13.333333333333334, "d5": 8.628896103896103}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 58.0, "high": 59.0, "low": 52.0, "close": 53.0, "volume": 184206000, "sessions": 5, "raw_k": 11.11111111111111, "k": 19.25925925925926, "d": 15.62610229276896, "k5": 14.126984126984127, "d5": 9.672366522366522}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 53.0, "high": 55.0, "low": 50.0, "close": 54.0, "volume": 148464400, "sessions": 5, "raw_k": 18.181818181818183, "k": 18.653198653198654, "d": 18.19304152637486, "k5": 15.85858585858586, "d5": 11.431204906204908}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 54.0, "high": 55.0, "low": 51.0, "close": 53.0, "volume": 146403900, "sessions": 5, "raw_k": 15.789473684210526, "k": 15.027467659046607, "d": 17.646641857168174, "k5": 18.3498139287613, "d5": 14.054955570745046}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 53.0, "high": 54.0, "low": 52.0, "close": 54.0, "volume": 167918000, "sessions": 5, "raw_k": 23.529411764705884, "k": 19.166901210244863, "d": 17.61585584083004, "k5": 19.055696281702474, "d5": 16.14488270587342}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 54.0, "high": 56.0, "low": 53.0, "close": 53.0, "volume": 308466600, "sessions": 5, "raw_k": 21.428571428571427, "k": 20.249152292495946, "d": 18.147840387262473, "k5": 18.008077234083427, "d5": 17.079831486023437}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 53.0, "high": 54.0, "low": 52.0, "close": 54.0, "volume": 138195000, "sessions": 5, "raw_k": 36.36363636363637, "k": 27.107206518971225, "d": 22.174420007237345, "k5": 23.058582284588475, "d5": 18.86615111754431}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 54.0, "high": 55.0, "low": 53.0, "close": 54.0, "volume": 127550500, "sessions": 5, "raw_k": 36.36363636363637, "k": 31.385281385281388, "d": 26.247213398916188, "k5": 26.694945920952115, "d5": 21.03342313001756}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 54.0, "high": 84.0, "low": 53.0, "close": 76.0, "volume": 7044979100, "sessions": 5, "raw_k": 76.47058823529412, "k": 49.73262032085561, "d": 36.075036075036074, "k5": 38.83116883116883, "d5": 25.129694110499067}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 77.0, "high": 80.0, "low": 71.0, "close": 72.0, "volume": 1118019600, "sessions": 4, "raw_k": 64.70588235294117, "k": 59.180035650623886, "d": 46.76597911892029, "k5": 47.06646294881589, "d5": 30.731847443921747}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 72.0, "high": 73.0, "low": 61.0, "close": 65.0, "volume": 742100400, "sessions": 4, "raw_k": 44.11764705882353, "k": 61.764705882352935, "d": 56.892453951277474, "k5": 51.60427807486631, "d5": 37.451087612078325}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 65.0, "high": 71.0, "low": 64.0, "close": 67.0, "volume": 833127000, "sessions": 5, "raw_k": 50.0, "k": 52.94117647058823, "d": 57.961972667855015, "k5": 54.331550802139034, "d5": 43.705681315588436}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 66.0, "high": 70.0, "low": 62.0, "close": 64.0, "volume": 388062400, "sessions": 5, "raw_k": 39.39393939393939, "k": 44.50386215092097, "d": 53.06991483462071, "k5": 54.93761140819964, "d5": 49.354214413037944}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 64.0, "high": 65.0, "low": 62.0, "close": 62.0, "volume": 300818600, "sessions": 5, "raw_k": 31.25, "k": 40.214646464646464, "d": 45.88656169538522, "k5": 45.89349376114082, "d5": 50.76667939903234}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 62.0, "high": 65.0, "low": 56.0, "close": 56.0, "volume": 366939100, "sessions": 5, "raw_k": 12.5, "k": 27.714646464646464, "d": 37.4777183600713, "k5": 35.452317290552585, "d5": 48.44385026737968}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 55.0, "high": 59.0, "low": 50.0, "close": 50.0, "volume": 392902700, "sessions": 5, "raw_k": 0.0, "k": 14.583333333333334, "d": 27.50420875420875, "k5": 26.628787878787875, "d5": 43.448752228164}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 47.0, "high": 52.0, "low": 47.0, "close": 52.0, "volume": 105512600, "sessions": 5, "raw_k": 13.513513513513514, "k": 8.671171171171173, "d": 16.989716989716992, "k5": 19.33149058149058, "d5": 36.4487401840343}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 52.0, "high": 53.0, "low": 44.0, "close": 44.0, "volume": 108639000, "sessions": 5, "raw_k": 0.0, "k": 4.504504504504505, "d": 9.253003003003004, "k5": 11.452702702702704, "d5": 27.751758442934914}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 40.0, "high": 44.0, "low": 40.0, "close": 43.0, "volume": 107476100, "sessions": 5, "raw_k": 7.5, "k": 7.004504504504506, "d": 6.726726726726728, "k5": 6.7027027027027035, "d5": 19.91360023124729}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 43.0, "high": 43.0, "low": 39.0, "close": 39.0, "volume": 64522100, "sessions": 5, "raw_k": 0.0, "k": 2.5, "d": 4.66966966966967, "k5": 4.2027027027027035, "d5": 13.663677313677315}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 39.0, "high": 39.0, "low": 38.0, "close": 38.0, "volume": 29684000, "sessions": 3, "raw_k": 0.0, "k": 2.5, "d": 4.001501501501502, "k5": 4.2027027027027035, "d5": 9.178460278460278}], "weekly_count": 104, "k": 2.5, "d": 4.001501501501502, "price": 38.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:55:01+07:00", "quote_age_seconds": 4046.456715106964, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 2.5, "previous_d": 4.66966966966967, "cross_provisional": true, "market_cap_idr": 15876577031289, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "GJTL", "name": "PT Gajah Tunggal Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/GJTL.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/GJTL.JK/history/", "fetched_at": "2026-11-04T05:02:27.770860+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/GJTL.json.gz", "sha256": "a266abf37d11267661a40acc0e1cdd23acb57fbeaa14dac6fadf8812ba1a8d90", "k5": 21.804597000675432, "d5": 32.22152236264153, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1090.0, "high": 1250.0, "low": 1090.0, "close": 1210.0, "volume": 54567600, "sessions": 5, "raw_k": 84.0, "k": 87.78120978120978, "d": 73.3617412641803, "k5": 70.16716239155264, "d5": 58.58033317155268}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1205.0, "high": 1245.0, "low": 1160.0, "close": 1175.0, "volume": 29794100, "sessions": 5, "raw_k": 70.0, "k": 82.28571428571429, "d": 81.45934945934947, "k5": 75.38667458667459, "d5": 62.24303394254614}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1175.0, "high": 1230.0, "low": 1170.0, "close": 1195.0, "volume": 31470500, "sessions": 4, "raw_k": 78.0, "k": 77.33333333333333, "d": 82.46675246675247, "k5": 82.26872586872587, "d5": 68.36782351904303}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1200.0, "high": 1210.0, "low": 1175.0, "close": 1185.0, "volume": 18222300, "sessions": 5, "raw_k": 74.0, "k": 74.0, "d": 77.87301587301587, "k5": 79.77142857142857, "d5": 73.75320637174295}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1190.0, "high": 1265.0, "low": 1175.0, "close": 1230.0, "volume": 32571900, "sessions": 3, "raw_k": 86.79245283018868, "k": 79.59748427672956, "d": 76.97693920335429, "k5": 78.55849056603773, "d5": 77.23049639688388}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1235.0, "high": 1240.0, "low": 1140.0, "close": 1185.0, "volume": 33488100, "sessions": 5, "raw_k": 68.62745098039215, "k": 76.4733012701936, "d": 76.69026184897439, "k5": 75.48398076211616, "d5": 78.29386007099659}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1190.0, "high": 1220.0, "low": 1185.0, "close": 1215.0, "volume": 13305200, "sessions": 3, "raw_k": 79.16666666666667, "k": 78.19552349241583, "d": 78.08876967977966, "k5": 77.3173140954495, "d5": 78.67998797275156}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1220.0, "high": 1235.0, "low": 1045.0, "close": 1050.0, "volume": 35114200, "sessions": 4, "raw_k": 10.416666666666666, "k": 52.73692810457516, "d": 69.1352509557282, "k5": 63.80064742878284, "d5": 74.98637228476295}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1045.0, "high": 1110.0, "low": 990.0, "close": 1100.0, "volume": 18305800, "sessions": 5, "raw_k": 40.0, "k": 43.19444444444445, "d": 58.042298680478474, "k5": 57.00064742878284, "d5": 70.43221605623381}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1100.0, "high": 1220.0, "low": 1100.0, "close": 1200.0, "volume": 24291600, "sessions": 4, "raw_k": 76.36363636363636, "k": 42.26010101010101, "d": 46.06382451970688, "k5": 54.91488413547237, "d5": 65.70349477012074}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1195.0, "high": 1195.0, "low": 1095.0, "close": 1100.0, "volume": 14712500, "sessions": 5, "raw_k": 40.0, "k": 52.121212121212125, "d": 45.85858585858586, "k5": 49.18939393939394, "d5": 60.4445774055763}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1100.0, "high": 1130.0, "low": 1090.0, "close": 1120.0, "volume": 10247000, "sessions": 5, "raw_k": 47.27272727272727, "k": 54.54545454545454, "d": 49.64225589225589, "k5": 42.81060606060606, "d5": 53.54323579860761}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1120.0, "high": 1135.0, "low": 1095.0, "close": 1110.0, "volume": 8332800, "sessions": 5, "raw_k": 43.63636363636363, "k": 43.63636363636363, "d": 50.101010101010104, "k5": 49.45454545454545, "d5": 50.67401540376013}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1115.0, "high": 1150.0, "low": 1110.0, "close": 1145.0, "volume": 16635700, "sessions": 5, "raw_k": 56.36363636363637, "k": 49.09090909090909, "d": 49.090909090909086, "k5": 52.72727272727273, "d5": 49.81934046345811}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1150.0, "high": 1160.0, "low": 1115.0, "close": 1115.0, "volume": 18499100, "sessions": 5, "raw_k": 50.0, "k": 50.0, "d": 47.57575757575757, "k5": 47.45454545454545, "d5": 48.32727272727273}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1160.0, "high": 1245.0, "low": 1150.0, "close": 1225.0, "volume": 67130300, "sessions": 5, "raw_k": 92.15686274509804, "k": 66.17349970291147, "d": 55.08813626460685, "k5": 57.88591800356507, "d5": 50.066577540106955}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1245.0, "high": 1350.0, "low": 1240.0, "close": 1305.0, "volume": 41920400, "sessions": 5, "raw_k": 87.5, "k": 76.55228758169935, "d": 64.24192909487027, "k5": 65.9313725490196, "d5": 54.69073083778966}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1310.0, "high": 1330.0, "low": 1280.0, "close": 1300.0, "volume": 20722500, "sessions": 5, "raw_k": 86.11111111111111, "k": 88.58932461873638, "d": 77.10503730111573, "k5": 74.42632204396911, "d5": 59.68508615567439}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1310.0, "high": 1380.0, "low": 1295.0, "close": 1375.0, "volume": 29650600, "sessions": 4, "raw_k": 98.27586206896552, "k": 90.62899106002556, "d": 85.2568677534871, "k5": 82.80876718503494, "d5": 65.70138504722684}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1375.0, "high": 1455.0, "low": 1355.0, "close": 1405.0, "volume": 42217100, "sessions": 4, "raw_k": 86.3013698630137, "k": 90.22944768103012, "d": 89.81592111993069, "k5": 90.06904115763767, "d5": 74.22428418784527}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1405.0, "high": 1420.0, "low": 1370.0, "close": 1390.0, "volume": 35228700, "sessions": 5, "raw_k": 82.1917808219178, "k": 88.923004251299, "d": 89.92714766411824, "k5": 88.07602477300163, "d5": 80.26230554173259}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1390.0, "high": 1395.0, "low": 1320.0, "close": 1350.0, "volume": 26350600, "sessions": 5, "raw_k": 70.83333333333333, "k": 79.77549467275495, "d": 86.30931553502802, "k5": 84.74269143966829, "d5": 84.02456931986232}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1350.0, "high": 1370.0, "low": 1325.0, "close": 1335.0, "volume": 14912000, "sessions": 5, "raw_k": 65.21739130434783, "k": 72.74750181986632, "d": 80.48200024797342, "k5": 80.56394747831564, "d5": 85.25209440673163}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1335.0, "high": 1345.0, "low": 1240.0, "close": 1250.0, "volume": 16000500, "sessions": 5, "raw_k": 39.705882352941174, "k": 58.58553566354078, "d": 70.36951071872068, "k5": 68.84995153511076, "d5": 82.4603312767468}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1250.0, "high": 1265.0, "low": 1200.0, "close": 1245.0, "volume": 14449700, "sessions": 5, "raw_k": 31.147540983606557, "k": 45.35693821363185, "d": 58.89665856567965, "k5": 57.819185759229335, "d5": 76.01036019706513}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1245.0, "high": 1300.0, "low": 1230.0, "close": 1280.0, "volume": 13392300, "sessions": 5, "raw_k": 31.372549019607842, "k": 34.07532411871853, "d": 46.00593266529705, "k5": 47.655339398767346, "d5": 67.92622312221827}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1285.0, "high": 1295.0, "low": 1065.0, "close": 1090.0, "volume": 23453100, "sessions": 5, "raw_k": 6.410256410256411, "k": 22.976782137823605, "d": 34.13634815672466, "k5": 34.77072401415196, "d5": 57.931829637115}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1090.0, "high": 1225.0, "low": 1015.0, "close": 1215.0, "volume": 30373000, "sessions": 5, "raw_k": 45.45454545454545, "k": 27.745783628136568, "d": 28.2659632948929, "k5": 30.818154844191486, "d5": 47.98267111029018}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1215.0, "high": 1215.0, "low": 1070.0, "close": 1085.0, "volume": 24547700, "sessions": 5, "raw_k": 15.909090909090908, "k": 22.59129759129759, "d": 24.437954452419252, "k5": 26.058796555421434, "d5": 39.424440114352315}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1090.0, "high": 1120.0, "low": 1025.0, "close": 1055.0, "volume": 14729400, "sessions": 3, "raw_k": 9.876543209876543, "k": 23.7467265245043, "d": 24.694602581312818, "k5": 21.804597000675432, "d5": 32.22152236264153}], "weekly_count": 104, "k": 23.7467265245043, "d": 24.694602581312818, "price": 1055.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:21+07:00", "quote_age_seconds": 666.775139093399, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 22.59129759129759, "previous_d": 24.437954452419252, "cross_provisional": true, "market_cap_idr": 3850271334229, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "GLOB", "name": "GLOBE KITA TERANG Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "GLVA", "name": "PT Galva Technologies Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 465000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "GMFI", "name": "PT Garuda Maintenance Facility Aero Asia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/GMFI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/GMFI.JK/history/", "fetched_at": "2026-11-04T05:02:28.044359+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/GMFI.json.gz", "sha256": "90734865d740c96c3ecc981d451248e3d05baf91dfffad553b35729da14f1c66", "k5": 8.72042611173046, "d5": 13.865982123648028, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 60.0, "high": 72.0, "low": 59.0, "close": 68.0, "volume": 841333500, "sessions": 5, "raw_k": 46.875, "k": 30.208333333333332, "d": 35.2107333085594, "k5": 35.47171125975474, "d5": 23.833582577735168}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 69.0, "high": 69.0, "low": 61.0, "close": 61.0, "volume": 410367200, "sessions": 5, "raw_k": 25.0, "k": 31.25, "d": 33.55978260869565, "k5": 37.90760869565217, "d5": 29.135318518490777}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 61.0, "high": 66.0, "low": 61.0, "close": 63.0, "volume": 212651000, "sessions": 4, "raw_k": 31.25, "k": 34.375, "d": 31.944444444444443, "k5": 29.375, "d5": 30.62507481077275}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 63.0, "high": 63.0, "low": 58.0, "close": 58.0, "volume": 307781500, "sessions": 5, "raw_k": 15.625, "k": 23.958333333333332, "d": 29.86111111111111, "k5": 28.125, "d5": 31.500469400927066}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 58.0, "high": 59.0, "low": 55.0, "close": 56.0, "volume": 150796900, "sessions": 3, "raw_k": 9.375, "k": 18.75, "d": 25.694444444444443, "k5": 25.625, "d5": 31.300863991081382}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 56.0, "high": 57.0, "low": 50.0, "close": 52.0, "volume": 347408100, "sessions": 5, "raw_k": 5.714285714285714, "k": 10.238095238095239, "d": 17.648809523809522, "k5": 17.392857142857142, "d5": 27.685093167701865}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 53.0, "high": 57.0, "low": 52.0, "close": 53.0, "volume": 147121000, "sessions": 3, "raw_k": 8.571428571428571, "k": 7.886904761904762, "d": 12.291666666666666, "k5": 14.107142857142858, "d5": 22.925}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 53.0, "high": 54.0, "low": 50.0, "close": 50.0, "volume": 313319600, "sessions": 4, "raw_k": 0.0, "k": 4.761904761904762, "d": 7.628968253968254, "k5": 7.857142857142857, "d5": 18.621428571428574}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 50.0, "high": 53.0, "low": 50.0, "close": 52.0, "volume": 307210800, "sessions": 5, "raw_k": 9.090909090909092, "k": 5.887445887445888, "d": 6.178751803751804, "k5": 6.550324675324676, "d5": 14.306493506493506}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 52.0, "high": 54.0, "low": 51.0, "close": 52.0, "volume": 155227500, "sessions": 4, "raw_k": 9.090909090909092, "k": 6.060606060606061, "d": 5.56998556998557, "k5": 6.493506493506494, "d5": 10.480194805194806}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 52.0, "high": 54.0, "low": 51.0, "close": 51.0, "volume": 201673800, "sessions": 5, "raw_k": 5.2631578947368425, "k": 7.814992025518342, "d": 6.58768132452343, "k5": 6.40328092959672, "d5": 8.28227956254272}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 51.0, "high": 52.0, "low": 50.0, "close": 52.0, "volume": 196960800, "sessions": 5, "raw_k": 12.5, "k": 8.951355661881978, "d": 7.608984582668794, "k5": 7.188995215311005, "d5": 6.898650034176351}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 51.0, "high": 54.0, "low": 51.0, "close": 52.0, "volume": 222578700, "sessions": 5, "raw_k": 15.384615384615385, "k": 11.049257759784076, "d": 9.2718684823948, "k5": 10.265918292234081, "d5": 7.380405121194596}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 52.0, "high": 53.0, "low": 51.0, "close": 53.0, "volume": 244599800, "sessions": 5, "raw_k": 33.333333333333336, "k": 20.405982905982906, "d": 13.468865442549655, "k5": 15.114403140718931, "d5": 9.093220814273447}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 53.0, "high": 55.0, "low": 52.0, "close": 54.0, "volume": 405133800, "sessions": 5, "raw_k": 57.142857142857146, "k": 35.28693528693529, "d": 22.24739198423409, "k5": 24.72479275110854, "d5": 12.739478065793856}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 54.0, "high": 56.0, "low": 53.0, "close": 54.0, "volume": 470464800, "sessions": 5, "raw_k": 57.142857142857146, "k": 49.20634920634921, "d": 34.966422466422465, "k5": 35.1007326007326, "d5": 18.47896840002103}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 54.0, "high": 55.0, "low": 52.0, "close": 54.0, "volume": 304891400, "sessions": 5, "raw_k": 66.66666666666667, "k": 60.31746031746032, "d": 48.27024827024828, "k5": 45.93406593406594, "d5": 26.227982543772022}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 55.0, "high": 71.0, "low": 54.0, "close": 59.0, "volume": 5610163600, "sessions": 5, "raw_k": 42.857142857142854, "k": 55.555555555555564, "d": 55.02645502645503, "k5": 51.42857142857143, "d5": 34.46051317103949}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 60.0, "high": 64.0, "low": 59.0, "close": 60.0, "volume": 681906300, "sessions": 4, "raw_k": 47.61904761904762, "k": 52.38095238095238, "d": 56.08465608465608, "k5": 54.28571428571429, "d5": 42.29477540003856}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 60.0, "high": 60.0, "low": 55.0, "close": 59.0, "volume": 597423200, "sessions": 4, "raw_k": 42.857142857142854, "k": 44.444444444444436, "d": 50.79365079365079, "k5": 51.42857142857143, "d5": 47.63553113553114}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 59.0, "high": 62.0, "low": 58.0, "close": 60.0, "volume": 540851000, "sessions": 5, "raw_k": 47.61904761904762, "k": 46.03174603174603, "d": 47.61904761904761, "k5": 49.523809523809526, "d5": 50.520146520146525}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 59.0, "high": 60.0, "low": 56.0, "close": 58.0, "volume": 383118100, "sessions": 5, "raw_k": 35.0, "k": 41.82539682539683, "d": 44.100529100529094, "k5": 43.19047619047619, "d5": 49.971428571428575}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 58.0, "high": 59.0, "low": 56.0, "close": 58.0, "volume": 396150700, "sessions": 5, "raw_k": 35.0, "k": 39.20634920634921, "d": 42.35449735449736, "k5": 41.61904761904762, "d5": 48.00952380952381}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 57.0, "high": 58.0, "low": 52.0, "close": 54.0, "volume": 616206000, "sessions": 5, "raw_k": 10.526315789473685, "k": 26.842105263157894, "d": 35.95795043163464, "k5": 34.20050125313283, "d5": 43.99248120300752}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 52.0, "high": 54.0, "low": 48.0, "close": 51.0, "volume": 550375000, "sessions": 5, "raw_k": 13.043478260869565, "k": 19.52326468344775, "d": 28.523906384318284, "k5": 28.237768333878176, "d5": 39.35432058406887}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 51.0, "high": 54.0, "low": 49.0, "close": 52.0, "volume": 491868600, "sessions": 5, "raw_k": 17.391304347826086, "k": 13.653699466056445, "d": 20.006356470887365, "k5": 22.19221967963387, "d5": 33.88800261523373}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 52.0, "high": 52.0, "low": 41.0, "close": 41.0, "volume": 533486300, "sessions": 5, "raw_k": 0.0, "k": 10.144927536231883, "d": 14.440630561912025, "k5": 15.192219679633869, "d5": 28.28835131306527}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 39.0, "high": 42.0, "low": 37.0, "close": 42.0, "volume": 109370100, "sessions": 5, "raw_k": 18.51851851851852, "k": 11.969940955448202, "d": 11.922855985912177, "k5": 11.895923383337571, "d5": 22.34372646592326}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 42.0, "high": 42.0, "low": 36.0, "close": 38.0, "volume": 126936800, "sessions": 5, "raw_k": 7.6923076923076925, "k": 8.736942070275404, "d": 10.283936853985162, "k5": 11.329121763904372, "d5": 17.76945056807757}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 38.0, "high": 40.0, "low": 35.0, "close": 35.0, "volume": 128503600, "sessions": 3, "raw_k": 0.0, "k": 8.736942070275404, "d": 9.814608365333003, "k5": 8.72042611173046, "d5": 13.865982123648028}], "weekly_count": 104, "k": 8.736942070275404, "d": 9.814608365333003, "price": 35.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:48:19+07:00", "quote_age_seconds": 849.0473639965057, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 8.736942070275404, "previous_d": 10.283936853985162, "cross_provisional": true, "market_cap_idr": 4868575054688, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "GMTD", "name": "PT Gowa Makassar Tourism Development Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 913842004395, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "GOLD", "name": "PT Visi Telekomunikasi Infrastruktur Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 301437136230, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "GOLF", "name": "PT Intra Golflink Resorts Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/GOLF.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/GOLF.JK/history/", "fetched_at": "2026-11-04T05:02:28.366843+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/GOLF.json.gz", "sha256": "86198115821b50ffddd922a511d25929c54e9aff3978e5901111f7d0fa233447", "k5": 14.994736842105263, "d5": 27.033233082706765, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 200.0, "high": 214.0, "low": 196.0, "close": 204.0, "volume": 52520100, "sessions": 5, "raw_k": 44.18604651162791, "k": 29.587779641201013, "d": 17.56301726956004, "k5": 19.697112229165054, "d5": 9.940222792763242}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 210.0, "high": 210.0, "low": 186.0, "close": 188.0, "volume": 40990100, "sessions": 5, "raw_k": 31.428571428571427, "k": 37.2616102353856, "d": 27.969187140439686, "k5": 25.357826514879342, "d5": 13.538280780594784}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 188.0, "high": 200.0, "low": 186.0, "close": 191.0, "volume": 15425200, "sessions": 4, "raw_k": 44.642857142857146, "k": 40.085825027685495, "d": 35.645071634757365, "k5": 32.96695349900632, "d5": 18.977905169601268}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 188.0, "high": 198.0, "low": 180.0, "close": 180.0, "volume": 32321800, "sessions": 5, "raw_k": 29.166666666666668, "k": 35.07936507936508, "d": 37.47560011414539, "k5": 37.11887090313612, "d5": 25.352910992383038}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 182.0, "high": 195.0, "low": 175.0, "close": 188.0, "volume": 16689200, "sessions": 3, "raw_k": 45.833333333333336, "k": 39.88095238095239, "d": 38.348714162667655, "k5": 39.0514950166113, "d5": 30.83845163255963}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 182.0, "high": 192.0, "low": 160.0, "close": 170.0, "volume": 31516800, "sessions": 5, "raw_k": 18.51851851851852, "k": 31.17283950617284, "d": 35.377718988830104, "k5": 33.91798941798942, "d5": 33.6826270703245}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 172.0, "high": 172.0, "low": 158.0, "close": 160.0, "volume": 11997800, "sessions": 3, "raw_k": 3.5714285714285716, "k": 22.64109347442681, "d": 31.23162845385068, "k5": 28.346560846560845, "d5": 34.2803739366608}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 160.0, "high": 167.0, "low": 124.0, "close": 137.0, "volume": 40241000, "sessions": 4, "raw_k": 14.444444444444445, "k": 12.178130511463847, "d": 21.997354497354497, "k5": 22.30687830687831, "d5": 32.1483588982352}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 137.0, "high": 173.0, "low": 119.0, "close": 168.0, "volume": 19546000, "sessions": 5, "raw_k": 51.578947368421055, "k": 23.198273461431356, "d": 19.339165815774006, "k5": 26.789334447229187, "d5": 30.08245160705381}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 168.0, "high": 177.0, "low": 164.0, "close": 173.0, "volume": 9638500, "sessions": 4, "raw_k": 56.8421052631579, "k": 40.9551656920078, "d": 25.443856554967667, "k5": 28.991088833194095, "d5": 28.07037037037037}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 170.0, "high": 180.0, "low": 157.0, "close": 162.0, "volume": 9375500, "sessions": 5, "raw_k": 47.252747252747255, "k": 51.89126662810873, "d": 38.6815685938493, "k5": 34.73793458003984, "d5": 28.234359402780456}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 162.0, "high": 175.0, "low": 152.0, "close": 172.0, "volume": 8155700, "sessions": 5, "raw_k": 65.4320987654321, "k": 56.50898376044575, "d": 49.785138693520764, "k5": 47.11006861884055, "d5": 31.987060957236395}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 171.0, "high": 175.0, "low": 161.0, "close": 166.0, "volume": 5001200, "sessions": 5, "raw_k": 59.49367088607595, "k": 57.3928389680851, "d": 55.264363118879864, "k5": 56.11991390716685, "d5": 38.7496680772941}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 165.0, "high": 172.0, "low": 162.0, "close": 170.0, "volume": 10966400, "sessions": 5, "raw_k": 67.10526315789474, "k": 64.01034426980094, "d": 59.3040556661106, "k5": 59.22517706506159, "d5": 45.236836600860585}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 170.0, "high": 176.0, "low": 159.0, "close": 159.0, "volume": 15212400, "sessions": 5, "raw_k": 54.794520547945204, "k": 60.46448486397196, "d": 60.62255603395266, "k5": 58.815660122019054, "d5": 51.20175085862557}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 159.0, "high": 168.0, "low": 154.0, "close": 160.0, "volume": 11115200, "sessions": 5, "raw_k": 67.21311475409836, "k": 63.03763281997943, "d": 62.504153984584114, "k5": 62.80773362228926, "d5": 56.815710667075464}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 162.0, "high": 177.0, "low": 157.0, "close": 170.0, "volume": 39121000, "sessions": 5, "raw_k": 83.60655737704919, "k": 68.53806422636426, "d": 64.01339397010521, "k5": 66.4426253446127, "d5": 60.682222012229886}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 172.0, "high": 173.0, "low": 157.0, "close": 160.0, "volume": 13126100, "sessions": 5, "raw_k": 67.21311475409836, "k": 72.6775956284153, "d": 68.08443089158634, "k5": 67.98651411821717, "d5": 63.055542054439954}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 160.0, "high": 170.0, "low": 157.0, "close": 162.0, "volume": 15079500, "sessions": 4, "raw_k": 35.714285714285715, "k": 62.177985948477755, "d": 67.7978819344191, "k5": 61.708318629495366, "d5": 63.55217036732671}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 162.0, "high": 164.0, "low": 158.0, "close": 162.0, "volume": 7909100, "sessions": 4, "raw_k": 35.714285714285715, "k": 46.213895394223265, "d": 60.356492323705446, "k5": 57.89227166276346, "d5": 63.36749267547559}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 162.0, "high": 164.0, "low": 159.0, "close": 160.0, "volume": 9458500, "sessions": 5, "raw_k": 32.0, "k": 34.476190476190474, "d": 47.62269060629717, "k5": 50.84964871194379, "d5": 60.9758756934065}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 162.0, "high": 189.0, "low": 158.0, "close": 180.0, "volume": 74551800, "sessions": 5, "raw_k": 74.28571428571429, "k": 47.333333333333336, "d": 42.67447306791569, "k5": 48.98548009367681, "d5": 57.48444664321933}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 180.0, "high": 187.0, "low": 164.0, "close": 174.0, "volume": 32219400, "sessions": 5, "raw_k": 57.142857142857146, "k": 54.47619047619048, "d": 45.42857142857142, "k5": 46.971428571428575, "d5": 53.281429533861605}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 174.0, "high": 188.0, "low": 160.0, "close": 172.0, "volume": 21038900, "sessions": 5, "raw_k": 51.42857142857143, "k": 60.952380952380956, "d": 54.25396825396825, "k5": 50.114285714285714, "d5": 50.96262295081967}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 172.0, "high": 172.0, "low": 151.0, "close": 155.0, "volume": 11627500, "sessions": 5, "raw_k": 10.526315789473685, "k": 39.69924812030075, "d": 51.709273182957396, "k5": 45.076691729323315, "d5": 48.399506964131646}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 153.0, "high": 173.0, "low": 153.0, "close": 166.0, "volume": 11875900, "sessions": 5, "raw_k": 39.473684210526315, "k": 33.80952380952381, "d": 44.8203842940685, "k5": 46.57142857142857, "d5": 47.543862936028596}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 165.0, "high": 166.0, "low": 128.0, "close": 128.0, "volume": 12992500, "sessions": 5, "raw_k": 0.0, "k": 16.666666666666668, "d": 30.058479532163744, "k5": 31.714285714285715, "d5": 44.08962406015038}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 120.0, "high": 140.0, "low": 117.0, "close": 135.0, "volume": 14655100, "sessions": 5, "raw_k": 25.0, "k": 21.49122807017544, "d": 23.989139515455307, "k5": 25.285714285714285, "d5": 39.75248120300752}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 136.0, "high": 140.0, "low": 114.0, "close": 120.0, "volume": 7895700, "sessions": 5, "raw_k": 8.0, "k": 11.0, "d": 16.385964912280702, "k5": 16.6, "d5": 33.04962406015038}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 120.0, "high": 122.0, "low": 109.0, "close": 111.0, "volume": 5141800, "sessions": 3, "raw_k": 2.5, "k": 11.833333333333334, "d": 14.774853801169591, "k5": 14.994736842105263, "d5": 27.033233082706765}], "weekly_count": 104, "k": 11.833333333333334, "d": 14.774853801169591, "price": 111.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:08+07:00", "quote_age_seconds": 680.3717679977417, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 11.0, "previous_d": 16.385964912280702, "cross_provisional": true, "market_cap_idr": 2377384691406, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "GOLL", "name": "GOLDEN PLANTATION Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "GOOD", "name": "PT Garudafood Putra Putri Jaya Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/GOOD.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/GOOD.JK/history/", "fetched_at": "2026-11-04T05:02:28.667074+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/GOOD.json.gz", "sha256": "5bb839b6c622f8b4fb8094683be7dccc9cf6715eb09e3716f6425f33153aa369", "k5": 28.507246376811594, "d5": 39.70144927536232, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 362.0, "high": 362.0, "low": 346.0, "close": 350.0, "volume": 770200, "sessions": 5, "raw_k": 53.333333333333336, "k": 47.05882352941177, "d": 45.05446623093682, "k5": 45.88235294117648, "d5": 47.372549019607845}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 350.0, "high": 362.0, "low": 344.0, "close": 348.0, "volume": 1371000, "sessions": 5, "raw_k": 46.666666666666664, "k": 48.888888888888886, "d": 46.971677559912855, "k5": 46.98039215686275, "d5": 46.721568627450985}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 350.0, "high": 356.0, "low": 344.0, "close": 350.0, "volume": 874800, "sessions": 4, "raw_k": 53.333333333333336, "k": 51.111111111111114, "d": 49.01960784313726, "k5": 48.23529411764706, "d5": 46.63921568627451}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 350.0, "high": 360.0, "low": 332.0, "close": 344.0, "volume": 1607900, "sessions": 5, "raw_k": 37.5, "k": 45.833333333333336, "d": 48.611111111111114, "k5": 47.5, "d5": 46.76274509803922}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 344.0, "high": 344.0, "low": 334.0, "close": 338.0, "volume": 229000, "sessions": 3, "raw_k": 18.75, "k": 36.52777777777778, "d": 44.49074074074074, "k5": 41.91666666666667, "d5": 46.102941176470594}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 338.0, "high": 338.0, "low": 324.0, "close": 332.0, "volume": 316600, "sessions": 5, "raw_k": 21.05263157894737, "k": 25.767543859649123, "d": 36.04288499025341, "k5": 35.46052631578947, "d5": 44.01857585139319}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 332.0, "high": 348.0, "low": 310.0, "close": 332.0, "volume": 598100, "sessions": 3, "raw_k": 42.30769230769231, "k": 27.370107962213226, "d": 29.888476533213378, "k5": 34.588731443994604, "d5": 41.54024370881956}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 330.0, "high": 334.0, "low": 310.0, "close": 314.0, "volume": 1305800, "sessions": 4, "raw_k": 7.6923076923076925, "k": 23.68421052631579, "d": 25.607287449392715, "k5": 25.460526315789473, "d5": 36.985290148448044}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 312.0, "high": 344.0, "low": 302.0, "close": 322.0, "volume": 759500, "sessions": 5, "raw_k": 33.333333333333336, "k": 27.777777777777775, "d": 26.277365422102264, "k5": 24.62719298245614, "d5": 32.41072874493928}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 326.0, "high": 334.0, "low": 316.0, "close": 326.0, "volume": 191200, "sessions": 4, "raw_k": 40.0, "k": 27.00854700854701, "d": 26.156845104213527, "k5": 28.877192982456144, "d5": 29.802834008097165}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 326.0, "high": 326.0, "low": 308.0, "close": 314.0, "volume": 386100, "sessions": 5, "raw_k": 20.0, "k": 31.111111111111114, "d": 28.632478632478634, "k5": 28.666666666666668, "d5": 28.444062078272605}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 314.0, "high": 314.0, "low": 294.0, "close": 304.0, "volume": 3003100, "sessions": 5, "raw_k": 15.151515151515152, "k": 25.050505050505052, "d": 27.723387723387727, "k5": 23.235431235431236, "d5": 26.173402036559935}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 304.0, "high": 308.0, "low": 294.0, "close": 304.0, "volume": 580300, "sessions": 5, "raw_k": 15.151515151515152, "k": 16.767676767676768, "d": 24.309764309764308, "k5": 24.727272727272727, "d5": 26.026751318856583}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 304.0, "high": 308.0, "low": 298.0, "close": 304.0, "volume": 701500, "sessions": 5, "raw_k": 18.51851851851852, "k": 16.273849607182942, "d": 19.36401047512159, "k5": 21.764309764309765, "d5": 25.454174675227307}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 304.0, "high": 310.0, "low": 288.0, "close": 296.0, "volume": 1918900, "sessions": 5, "raw_k": 13.333333333333334, "k": 15.667789001122335, "d": 16.236438458660682, "k5": 16.430976430976433, "d5": 22.964931364931367}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 296.0, "high": 302.0, "low": 286.0, "close": 294.0, "volume": 2921500, "sessions": 5, "raw_k": 12.903225806451612, "k": 14.918359219434487, "d": 15.619999275913253, "k5": 15.011621592266755, "d5": 20.233922350051383}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 294.0, "high": 306.0, "low": 292.0, "close": 300.0, "volume": 1015800, "sessions": 5, "raw_k": 24.137931034482758, "k": 16.791496724755902, "d": 15.792548315104241, "k5": 16.808904768860277, "d5": 18.94861705673719}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 300.0, "high": 310.0, "low": 298.0, "close": 306.0, "volume": 1001700, "sessions": 5, "raw_k": 34.48275862068966, "k": 23.841305153874675, "d": 18.51705369935502, "k5": 20.675153462695175, "d5": 18.13819320382168}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 304.0, "high": 310.0, "low": 300.0, "close": 306.0, "volume": 774500, "sessions": 4, "raw_k": 41.666666666666664, "k": 33.429118773946364, "d": 24.687306884192314, "k5": 25.304783092324804, "d5": 18.84628786942469}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 306.0, "high": 312.0, "low": 304.0, "close": 312.0, "volume": 982100, "sessions": 4, "raw_k": 65.0, "k": 47.04980842911878, "d": 34.773410785646604, "k5": 35.63811642565814, "d5": 22.687715868361032}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 312.0, "high": 324.0, "low": 310.0, "close": 322.0, "volume": 1777900, "sessions": 5, "raw_k": 94.73684210526316, "k": 67.13450292397661, "d": 49.20447670901391, "k5": 52.00483968542045, "d5": 30.086359486991768}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 324.0, "high": 326.0, "low": 310.0, "close": 316.0, "volume": 558700, "sessions": 5, "raw_k": 75.0, "k": 78.24561403508773, "d": 64.1433084627277, "k5": 62.1772534785239, "d5": 39.16002922892449}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 316.0, "high": 318.0, "low": 286.0, "close": 310.0, "volume": 1089800, "sessions": 5, "raw_k": 60.0, "k": 76.57894736842105, "d": 73.98635477582847, "k5": 67.28070175438596, "d5": 48.481138887262645}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 308.0, "high": 314.0, "low": 300.0, "close": 302.0, "volume": 647900, "sessions": 5, "raw_k": 40.0, "k": 58.333333333333336, "d": 71.05263157894737, "k5": 66.94736842105263, "d5": 56.80965595300821}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 302.0, "high": 310.0, "low": 300.0, "close": 308.0, "volume": 446100, "sessions": 5, "raw_k": 55.0, "k": 51.666666666666664, "d": 62.19298245614035, "k5": 64.94736842105263, "d5": 62.671506352087114}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 308.0, "high": 310.0, "low": 302.0, "close": 306.0, "volume": 409700, "sessions": 5, "raw_k": 50.0, "k": 48.333333333333336, "d": 52.77777777777778, "k5": 56.0, "d5": 63.47053841500302}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 304.0, "high": 308.0, "low": 286.0, "close": 288.0, "volume": 687200, "sessions": 5, "raw_k": 5.0, "k": 36.666666666666664, "d": 45.55555555555555, "k5": 42.0, "d5": 59.435087719298245}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 294.0, "high": 304.0, "low": 280.0, "close": 298.0, "volume": 972300, "sessions": 5, "raw_k": 39.130434782608695, "k": 31.376811594202895, "d": 38.792270531400966, "k5": 37.826086956521735, "d5": 53.544164759725405}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 298.0, "high": 300.0, "low": 286.0, "close": 290.0, "volume": 370400, "sessions": 5, "raw_k": 21.73913043478261, "k": 21.956521739130437, "d": 30.0, "k5": 34.173913043478265, "d5": 46.98947368421052}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 290.0, "high": 290.0, "low": 266.0, "close": 282.0, "volume": 418000, "sessions": 3, "raw_k": 26.666666666666668, "k": 29.178743961352655, "d": 27.504025764895328, "k5": 28.507246376811594, "d5": 39.70144927536232}], "weekly_count": 104, "k": 29.178743961352655, "d": 27.504025764895328, "price": 282.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:42:59+07:00", "quote_age_seconds": 1169.6707530021667, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 21.956521739130437, "previous_d": 30.0, "cross_provisional": true, "market_cap_idr": 10528621875000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "GOTO", "name": "PT GoTo Gojek Tokopedia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/GOTO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/GOTO.JK/history/", "fetched_at": "2026-11-04T05:02:28.950625+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/GOTO.json.gz", "sha256": "3364f2586c4fa1cadb2646069624e92392b97a7d39dcaa6435e968697dc977ab", "k5": 7.777777777777779, "d5": null, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 52.0, "high": 53.0, "low": 51.0, "close": 52.0, "volume": 11105475200, "sessions": 5, "raw_k": 14.285714285714286, "k": 16.19047619047619, "d": 12.663139329805995, "k5": 10.825396825396826, "d5": 11.26984126984127}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 52.0, "high": 57.0, "low": 52.0, "close": 52.0, "volume": 21388860900, "sessions": 5, "raw_k": 14.285714285714286, "k": 14.285714285714286, "d": 14.585537918871253, "k5": 13.682539682539684, "d5": 10.717460317460318}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 53.0, "high": 58.0, "low": 52.0, "close": 54.0, "volume": 21120948200, "sessions": 4, "raw_k": 28.571428571428573, "k": 19.047619047619047, "d": 16.50793650793651, "k5": 18.285714285714285, "d5": 12.196825396825398}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 50.0, "high": 51.0, "low": 50.0, "close": 50.0, "volume": 48017281600, "sessions": 5, "raw_k": 0.0, "k": 14.285714285714286, "d": 15.873015873015873, "k5": 14.285714285714286, "d5": 13.40952380952381}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 50.0, "high": 51.0, "low": 50.0, "close": 50.0, "volume": 4415364200, "sessions": 3, "raw_k": 0.0, "k": 9.523809523809524, "d": 14.285714285714286, "k5": 11.428571428571429, "d5": 13.7015873015873}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 2208005800, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 7.936507936507937, "k5": 8.571428571428573, "d5": 13.25079365079365}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 3204486800, "sessions": 3, "raw_k": 0.0, "k": 0.0, "d": 3.1746031746031744, "k5": 5.714285714285714, "d5": 11.657142857142857}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 903262900, "sessions": 4, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 8.0}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 1424441700, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 5.142857142857143}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 2547301000, "sessions": 4, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 2.8571428571428577}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 717682700, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 1.1428571428571428}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 315668100, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 0.0}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 908482900, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 0.0}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 301427000, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 0.0}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 378335500, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 300224300, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 298791200, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 118139400, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 67601600, "sessions": 4, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 42870900, "sessions": 4, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 67662000, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 76364200, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 34530400, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 51334700, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 43.0, "high": 43.0, "low": 26.0, "close": 30.0, "volume": 106444033200, "sessions": 5, "raw_k": 16.666666666666668, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 29.0, "high": 32.0, "low": 28.0, "close": 30.0, "volume": 88514990700, "sessions": 5, "raw_k": 16.666666666666668, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 29.0, "high": 30.0, "low": 23.0, "close": 25.0, "volume": 100321903700, "sessions": 5, "raw_k": 7.407407407407407, "k": 13.580246913580247, "d": null, "k5": null, "d5": null}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 24.0, "high": 26.0, "low": 24.0, "close": 25.0, "volume": 40394607200, "sessions": 5, "raw_k": 7.407407407407407, "k": 10.493827160493828, "d": null, "k5": null, "d5": null}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 25.0, "high": 26.0, "low": 23.0, "close": 24.0, "volume": 35072794500, "sessions": 5, "raw_k": 3.7037037037037037, "k": 6.172839506172839, "d": 10.082304526748972, "k5": 10.37037037037037, "d5": null}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 25.0, "high": 25.0, "low": 23.0, "close": 24.0, "volume": 9444944500, "sessions": 3, "raw_k": 3.7037037037037037, "k": 4.938271604938271, "d": 7.201646090534979, "k5": 7.777777777777779, "d5": null}], "weekly_count": 104, "k": 4.938271604938271, "d": 7.201646090534979, "price": 24.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "UNDEFINED", "reason": "Rentang high-low nol; indikator tidak terdefinisi.", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:19+07:00", "quote_age_seconds": 609.9544320106506, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UNAVAILABLE", "previous_k": 6.172839506172839, "previous_d": 10.082304526748972, "cross_provisional": true, "market_cap_idr": 25401948000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "GPRA", "name": "PT Perdana Gapuraprima Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 389175629883, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "GPSO", "name": "PT Geoprima Solusi Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 139348869019, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "GRIA", "name": "PT Ingria Pratama Capitalindo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 936716529297, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "GRPH", "name": "PT Griptha Putra Persada Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "GRPM", "name": "PT Graha Prima Mentari Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 150879984000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "GSMF", "name": "PT Equity Development Investment Tbk Class A", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/GSMF.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/GSMF.JK/history/", "fetched_at": "2026-11-04T05:02:29.246393+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/GSMF.json.gz", "sha256": "9898eb9729440f6e887d888699cf27f7c4111605ddaaead9fc55c5a4d7a1426c", "k5": 7.589925598049535, "d5": 13.106762750443085, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 111.0, "high": 116.0, "low": 106.0, "close": 106.0, "volume": 88432700, "sessions": 5, "raw_k": 30.58823529411765, "k": 30.294117647058826, "d": 23.37633298933609, "k5": 22.38699690402477, "d5": 14.18530466920483}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 109.0, "high": 109.0, "low": 97.0, "close": 101.0, "volume": 38170000, "sessions": 5, "raw_k": 24.705882352941178, "k": 30.196078431372552, "d": 28.32473340213279, "k5": 25.749226006191954, "d5": 16.95037211486431}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 101.0, "high": 110.0, "low": 99.0, "close": 100.0, "volume": 21300900, "sessions": 4, "raw_k": 23.529411764705884, "k": 26.27450980392157, "d": 28.921568627450984, "k5": 27.823529411764707, "d5": 20.59028582202767}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 100.0, "high": 161.0, "low": 100.0, "close": 141.0, "volume": 1174933400, "sessions": 5, "raw_k": 71.76470588235294, "k": 40.0, "d": 32.15686274509804, "k5": 37.17647058823529, "d5": 25.977500093252267}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 144.0, "high": 147.0, "low": 130.0, "close": 138.0, "volume": 101910300, "sessions": 3, "raw_k": 68.23529411764706, "k": 54.509803921568626, "d": 40.26143790849673, "k5": 43.76470588235294, "d5": 31.38018575851393}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 138.0, "high": 167.0, "low": 92.0, "close": 99.0, "volume": 488729500, "sessions": 5, "raw_k": 21.839080459770116, "k": 53.946360153256705, "d": 49.48538802494178, "k5": 42.01487491548344, "d5": 35.30576136080567}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 102.0, "high": 109.0, "low": 97.0, "close": 100.0, "volume": 59219900, "sessions": 3, "raw_k": 20.238095238095237, "k": 36.77082327183747, "d": 48.408995782220934, "k5": 41.12131749251425, "d5": 38.380179658070126}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 100.0, "high": 102.0, "low": 75.0, "close": 75.0, "volume": 29122900, "sessions": 4, "raw_k": 0.0, "k": 14.025725232621786, "d": 34.91430288590532, "k5": 36.41543513957307, "d5": 40.0985608036318}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 75.0, "high": 80.0, "low": 58.0, "close": 72.0, "volume": 64858800, "sessions": 5, "raw_k": 12.844036697247706, "k": 11.027377311780981, "d": 20.60797527208008, "k5": 24.631301302552025, "d5": 37.58952694649515}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 75.0, "high": 92.0, "low": 72.0, "close": 81.0, "volume": 82803000, "sessions": 4, "raw_k": 21.10091743119266, "k": 11.314984709480122, "d": 12.122695751294296, "k5": 15.204425965261143, "d5": 31.877470963076785}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 84.0, "high": 86.0, "low": 73.0, "close": 78.0, "volume": 20358400, "sessions": 5, "raw_k": 18.34862385321101, "k": 17.431192660550458, "d": 13.257851560603854, "k5": 14.506334643949321, "d5": 26.375762908769964}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 78.0, "high": 87.0, "low": 75.0, "close": 80.0, "volume": 84554900, "sessions": 5, "raw_k": 20.18348623853211, "k": 19.877675840978593, "d": 16.207951070336392, "k5": 14.495412844036696, "d5": 21.05058197907445}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 80.0, "high": 88.0, "low": 78.0, "close": 83.0, "volume": 37698600, "sessions": 5, "raw_k": 22.93577981651376, "k": 20.489296636085626, "d": 19.266055045871557, "k5": 19.08256880733945, "d5": 17.58400871262773}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 86.0, "high": 89.0, "low": 81.0, "close": 82.0, "volume": 29222000, "sessions": 5, "raw_k": 22.01834862385321, "k": 21.712538226299696, "d": 20.693170234454637, "k5": 20.91743119266055, "d5": 16.841234690649433}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 83.0, "high": 113.0, "low": 81.0, "close": 86.0, "volume": 316839000, "sessions": 5, "raw_k": 25.68807339449541, "k": 23.547400611620798, "d": 21.91641182466871, "k5": 21.8348623853211, "d5": 18.167321974661423}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 86.0, "high": 90.0, "low": 85.0, "close": 88.0, "volume": 10991600, "sessions": 5, "raw_k": 54.54545454545455, "k": 34.08395885460106, "d": 26.447965897507185, "k5": 29.074228523769808, "d5": 21.08090075062552}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 88.0, "high": 89.0, "low": 85.0, "close": 87.0, "volume": 9221100, "sessions": 5, "raw_k": 52.72727272727273, "k": 44.320266889074226, "d": 33.983875451765364, "k5": 35.58298582151794, "d5": 25.298415346121768}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 86.0, "high": 97.0, "low": 83.0, "close": 89.0, "volume": 80574700, "sessions": 5, "raw_k": 56.36363636363637, "k": 54.54545454545454, "d": 44.316560096376605, "k5": 42.268557130942455, "d5": 29.93561301084237}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 90.0, "high": 113.0, "low": 86.0, "close": 96.0, "volume": 272755500, "sessions": 4, "raw_k": 58.53658536585366, "k": 55.87583148558758, "d": 51.580517640038785, "k5": 49.572204479342545, "d5": 35.666567668178764}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 97.0, "high": 107.0, "low": 89.0, "close": 101.0, "volume": 60737800, "sessions": 4, "raw_k": 70.0, "k": 61.63340724316334, "d": 57.35156442473516, "k5": 58.43458980044346, "d5": 42.98651315120324}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 101.0, "high": 101.0, "low": 95.0, "close": 97.0, "volume": 22776700, "sessions": 5, "raw_k": 57.89473684210526, "k": 62.14377406931964, "d": 59.884337599356854, "k5": 59.1044462597736, "d5": 48.992556698404}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 97.0, "high": 148.0, "low": 92.0, "close": 106.0, "volume": 601573200, "sessions": 5, "raw_k": 40.0, "k": 55.96491228070175, "d": 59.91403119772824, "k5": 56.55899171431906, "d5": 53.18775787696423}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 106.0, "high": 107.0, "low": 99.0, "close": 101.0, "volume": 52618600, "sessions": 5, "raw_k": 29.850746268656717, "k": 42.58182770358733, "d": 53.56350468453624, "k5": 51.256413695323126, "d5": 54.98532918984036}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 101.0, "high": 113.0, "low": 85.0, "close": 90.0, "volume": 100407400, "sessions": 5, "raw_k": 13.432835820895523, "k": 27.761194029850746, "d": 42.10264467137994, "k5": 42.2356637863315, "d5": 53.51802105123816}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 90.0, "high": 94.0, "low": 81.0, "close": 89.0, "volume": 15126600, "sessions": 5, "raw_k": 11.940298507462687, "k": 18.407960199004975, "d": 29.583660644147685, "k5": 30.623723487824037, "d5": 47.955847788714266}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 89.0, "high": 101.0, "low": 88.0, "close": 93.0, "volume": 22475300, "sessions": 5, "raw_k": 17.91044776119403, "k": 14.427860696517413, "d": 20.199004975124378, "k5": 22.62686567164179, "d5": 40.6603316710879}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 93.0, "high": 95.0, "low": 74.0, "close": 74.0, "volume": 13015700, "sessions": 5, "raw_k": 0.0, "k": 9.950248756218905, "d": 14.262023217247098, "k5": 14.626865671641792, "d5": 32.27390646255245}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 74.0, "high": 80.0, "low": 69.0, "close": 79.0, "volume": 9441800, "sessions": 5, "raw_k": 12.658227848101266, "k": 10.189558536431765, "d": 11.522555996389363, "k5": 11.188361987530701, "d5": 24.260296120993964}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 79.0, "high": 82.0, "low": 68.0, "close": 72.0, "volume": 6111400, "sessions": 5, "raw_k": 5.0, "k": 5.886075949367089, "d": 8.67529441400592, "k5": 9.501794823351597, "d5": 17.713522328397982}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 71.0, "high": 76.0, "low": 64.0, "close": 66.0, "volume": 7378700, "sessions": 3, "raw_k": 2.380952380952381, "k": 6.6797267430178815, "d": 7.585120409605579, "k5": 7.589925598049535, "d5": 13.106762750443085}], "weekly_count": 104, "k": 6.6797267430178815, "d": 7.585120409605579, "price": 66.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:18:57+07:00", "quote_age_seconds": 2612.2497079372406, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 5.886075949367089, "previous_d": 8.67529441400592, "cross_provisional": true, "market_cap_idr": 1081977080078, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "GTBO", "name": "PT Garda Tujuh Buana Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 415000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "GTRA", "name": "PT Grahaprima Suksesmandiri Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 496326250000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "GTSI", "name": "PT GTS Internasional", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/GTSI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/GTSI.JK/history/", "fetched_at": "2026-11-04T05:02:29.594516+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/GTSI.json.gz", "sha256": "4cdb2d207218a1de501f2edf412a997cb9e56ab43dce695c7dfbacd3f19cd344", "k5": 3.9658489658489655, "d5": 11.478033682210897, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 246.0, "high": 284.0, "low": 238.0, "close": 264.0, "volume": 364066800, "sessions": 5, "raw_k": 50.28901734104046, "k": 34.71463386737755, "d": 20.105464993943286, "k5": 22.19629130465379, "d5": 14.38264742350162}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 264.0, "high": 274.0, "low": 234.0, "close": 234.0, "volume": 339508100, "sessions": 5, "raw_k": 32.947976878612714, "k": 42.19653179190751, "d": 32.24432692167255, "k5": 28.5404879073702, "d5": 16.44843178929752}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 234.0, "high": 250.0, "low": 210.0, "close": 220.0, "volume": 112826200, "sessions": 4, "raw_k": 25.146198830409357, "k": 36.12773101668751, "d": 37.67963222532419, "k5": 32.44761546223095, "d5": 20.564890109897288}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 220.0, "high": 238.0, "low": 206.0, "close": 206.0, "volume": 132373600, "sessions": 5, "raw_k": 18.70967741935484, "k": 25.601284376125637, "d": 34.64184906157355, "k5": 34.08909432509735, "d5": 25.931325030768157}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 206.0, "high": 222.0, "low": 192.0, "close": 202.0, "volume": 82360000, "sessions": 3, "raw_k": 23.364485981308412, "k": 22.406787410357538, "d": 28.045267601056896, "k5": 30.091471290145158, "d5": 29.47299205789949}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 202.0, "high": 214.0, "low": 150.0, "close": 171.0, "volume": 180971700, "sessions": 5, "raw_k": 15.671641791044776, "k": 19.248601730569344, "d": 22.41889117235084, "k5": 23.16799618014602, "d5": 29.667333032997938}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 179.0, "high": 180.0, "low": 157.0, "close": 158.0, "volume": 66160200, "sessions": 3, "raw_k": 5.970149253731344, "k": 15.002092342028178, "d": 18.88582716098502, "k5": 17.772430655169746, "d5": 27.513721582557842}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 158.0, "high": 158.0, "low": 103.0, "close": 109.0, "volume": 211162500, "sessions": 4, "raw_k": 3.314917127071823, "k": 8.318902723949314, "d": 14.189865598848945, "k5": 13.406174314502238, "d5": 23.705433353012104}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 100.0, "high": 139.0, "low": 96.0, "close": 134.0, "volume": 370079300, "sessions": 5, "raw_k": 20.21276595744681, "k": 9.832610779416658, "d": 11.051201948464717, "k5": 13.706792022120633, "d5": 19.62897289241676}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 140.0, "high": 155.0, "low": 130.0, "close": 140.0, "volume": 181482200, "sessions": 4, "raw_k": 23.404255319148938, "k": 15.64397946788919, "d": 11.265164323751721, "k5": 13.714745889688738, "d5": 16.353627812325477}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 140.0, "high": 145.0, "low": 122.0, "close": 131.0, "volume": 126011800, "sessions": 5, "raw_k": 19.662921348314608, "k": 21.09331420830345, "d": 15.523301485203099, "k5": 14.513001801142703, "d5": 14.62262893652481}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 132.0, "high": 134.0, "low": 116.0, "close": 129.0, "volume": 63710200, "sessions": 5, "raw_k": 21.428571428571427, "k": 21.498582698678323, "d": 19.411958791623654, "k5": 17.60468623611072, "d5": 14.589080052713006}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 131.0, "high": 135.0, "low": 120.0, "close": 123.0, "volume": 106032800, "sessions": 5, "raw_k": 19.014084507042252, "k": 20.035192427976096, "d": 20.87569644498596, "k5": 20.744519712104807, "d5": 16.05674913223352}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 124.0, "high": 143.0, "low": 121.0, "close": 141.0, "volume": 149762600, "sessions": 5, "raw_k": 35.714285714285715, "k": 25.38564721663313, "d": 22.306474114429182, "k5": 23.84482366347259, "d5": 18.08435546050391}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 141.0, "high": 168.0, "low": 141.0, "close": 152.0, "volume": 475136500, "sessions": 5, "raw_k": 47.45762711864407, "k": 34.06199911332401, "d": 26.494279585977747, "k5": 28.655498023371614, "d5": 21.07250588724049}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 152.0, "high": 158.0, "low": 135.0, "close": 153.0, "volume": 154656200, "sessions": 5, "raw_k": 67.85714285714286, "k": 50.34301856335755, "d": 36.596888297771564, "k5": 38.294342325137265, "d5": 25.828773992039395}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 154.0, "high": 199.0, "low": 148.0, "close": 192.0, "volume": 1013734900, "sessions": 5, "raw_k": 93.20388349514563, "k": 69.50621782364419, "d": 51.30374516677525, "k5": 52.649404738452105, "d5": 32.837717692507674}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 192.0, "high": 194.0, "low": 173.0, "close": 182.0, "volume": 245237600, "sessions": 5, "raw_k": 83.49514563106796, "k": 81.51872399445215, "d": 67.12265346048463, "k5": 65.54561696325725, "d5": 41.797937142738164}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 182.0, "high": 193.0, "low": 160.0, "close": 183.0, "volume": 179512700, "sessions": 4, "raw_k": 80.72289156626506, "k": 85.80730689749288, "d": 78.94408290519641, "k5": 74.54733813365311, "d5": 51.938440036774274}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 184.0, "high": 184.0, "low": 160.0, "close": 169.0, "volume": 138438000, "sessions": 4, "raw_k": 63.855421686746986, "k": 76.02448629469333, "d": 81.11683906221278, "k5": 77.8268970472737, "d5": 61.77271984155468}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 169.0, "high": 183.0, "low": 166.0, "close": 171.0, "volume": 205462800, "sessions": 5, "raw_k": 66.26506024096386, "k": 70.28112449799197, "d": 77.37097256339273, "k5": 77.50848052403789, "d5": 69.6155474813348}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 171.0, "high": 176.0, "low": 158.0, "close": 165.0, "volume": 134362400, "sessions": 5, "raw_k": 56.962025316455694, "k": 62.360835748055514, "d": 69.55548218024694, "k5": 70.26010888829991, "d5": 73.13768831130437}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 166.0, "high": 167.0, "low": 145.0, "close": 147.0, "volume": 72888800, "sessions": 5, "raw_k": 33.333333333333336, "k": 52.18680629691763, "d": 61.60958884765504, "k5": 60.227746428752994, "d5": 72.07411420440351}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 147.0, "high": 170.0, "low": 144.0, "close": 147.0, "volume": 141804100, "sessions": 5, "raw_k": 18.75, "k": 36.34845288326301, "d": 50.29869830941205, "k5": 47.83316811549997, "d5": 66.73128020077289}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 144.0, "high": 145.0, "low": 124.0, "close": 130.0, "volume": 80049900, "sessions": 5, "raw_k": 8.0, "k": 20.02777777777778, "d": 36.18767898598614, "k5": 36.662083778150574, "d5": 58.49831754694827}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 132.0, "high": 140.0, "low": 122.0, "close": 128.0, "volume": 110056600, "sessions": 5, "raw_k": 7.792207792207792, "k": 11.514069264069263, "d": 22.630099975036682, "k5": 24.967513288399367, "d5": 47.99012409982056}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 129.0, "high": 130.0, "low": 99.0, "close": 99.0, "volume": 91346600, "sessions": 5, "raw_k": 0.0, "k": 5.264069264069264, "d": 12.268638768638768, "k5": 13.575108225108227, "d5": 36.653123967182225}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 93.0, "high": 100.0, "low": 85.0, "close": 98.0, "volume": 187384500, "sessions": 5, "raw_k": 12.037037037037036, "k": 6.609748276414943, "d": 7.79596226818449, "k5": 9.315848965848966, "d5": 26.470744474601425}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 99.0, "high": 102.0, "low": 71.0, "close": 71.0, "volume": 121229200, "sessions": 5, "raw_k": 0.0, "k": 4.012345679012346, "d": 5.295387739832184, "k5": 5.565848965848966, "d5": 18.01728064467122}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 67.0, "high": 85.0, "low": 66.0, "close": 66.0, "volume": 80738200, "sessions": 3, "raw_k": 0.0, "k": 4.012345679012346, "d": 4.8781465448132115, "k5": 3.9658489658489655, "d5": 11.478033682210897}], "weekly_count": 104, "k": 4.012345679012346, "d": 4.8781465448132115, "price": 66.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:09+07:00", "quote_age_seconds": 680.5979249477386, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 4.012345679012346, "previous_d": 5.295387739832184, "cross_provisional": true, "market_cap_idr": 1186435693359, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "GULA", "name": "PT Aman Agrindo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 786716473389, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "GUNA", "name": "PT Gunanusa Eramandiri Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 530000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "GWSA", "name": "PT Greenwood Sejahtera Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 975094970703, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "GZCO", "name": "PT Gozco Plantations Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 720000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "HADE", "name": "PT Himalaya Energi Perkasa Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 38160000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "HAIS", "name": "PT Hasnur Internasional Shipping Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 412321250000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "HAJJ", "name": "PT Arsy Buana Travelindo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 234510120850, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "HALO", "name": "PT Haloni Jane Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 310015179199, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "HATM", "name": "PT Habco Trans Maritima Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/HATM.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/HATM.JK/history/", "fetched_at": "2026-11-04T05:02:29.851273+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/HATM.json.gz", "sha256": "e2bcc70e33087a78e7a7b9f94347eff3714fdcfd3e7f8e6652fbdc5bcd34cbf6", "k5": 21.22186957218446, "d5": 36.115549090678485, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 298.0, "high": 328.0, "low": 298.0, "close": 326.0, "volume": 82055500, "sessions": 5, "raw_k": 61.702127659574465, "k": 47.5177304964539, "d": 44.42735805631285, "k5": 44.76690824771274, "d5": 32.90027364887464}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 326.0, "high": 326.0, "low": 294.0, "close": 302.0, "volume": 77593500, "sessions": 5, "raw_k": 36.170212765957444, "k": 46.80851063829787, "d": 46.74361470356464, "k5": 47.11722987067167, "d5": 37.6554209693982}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 302.0, "high": 310.0, "low": 296.0, "close": 306.0, "volume": 78947200, "sessions": 4, "raw_k": 40.42553191489362, "k": 46.09929078014184, "d": 46.80851063829787, "k5": 43.829787234042556, "d5": 40.53120153762174}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 306.0, "high": 318.0, "low": 298.0, "close": 312.0, "volume": 78963800, "sessions": 5, "raw_k": 70.96774193548387, "k": 49.187828872111645, "d": 47.365210096850454, "k5": 50.36376115305422, "d5": 44.44501989076743}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 310.0, "high": 326.0, "low": 302.0, "close": 306.0, "volume": 65500000, "sessions": 3, "raw_k": 61.29032258064516, "k": 57.561198810340876, "d": 50.94943948753146, "k5": 54.11118737131092, "d5": 48.03777477535842}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 304.0, "high": 310.0, "low": 264.0, "close": 280.0, "volume": 77939500, "sessions": 5, "raw_k": 24.242424242424242, "k": 52.16682958618443, "d": 52.971952422878985, "k5": 46.61924668788087, "d5": 48.40824246339205}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 280.0, "high": 340.0, "low": 278.0, "close": 336.0, "volume": 101711900, "sessions": 3, "raw_k": 94.73684210526316, "k": 60.08986297611085, "d": 56.60596379087872, "k5": 58.33257255574201, "d5": 50.65131100040612}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 336.0, "high": 386.0, "low": 296.0, "close": 302.0, "volume": 138099600, "sessions": 4, "raw_k": 31.147540983606557, "k": 50.04226911043133, "d": 54.09965389090886, "k5": 56.476974369484594, "d5": 53.18074842749452}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 296.0, "high": 340.0, "low": 276.0, "close": 330.0, "volume": 98065100, "sessions": 5, "raw_k": 54.09836065573771, "k": 59.99424791486914, "d": 56.708793333803776, "k5": 53.10309811353536, "d5": 53.72861581959076}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 332.0, "high": 348.0, "low": 310.0, "close": 346.0, "volume": 95195000, "sessions": 4, "raw_k": 67.21311475409836, "k": 50.81967213114754, "d": 53.618729718816006, "k5": 54.287656548226, "d5": 53.76390965497377}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 346.0, "high": 390.0, "low": 324.0, "close": 370.0, "volume": 109702900, "sessions": 5, "raw_k": 84.12698412698413, "k": 68.4794865122734, "d": 59.764468852763365, "k5": 66.26456852513799, "d5": 57.69297402242519}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 370.0, "high": 406.0, "low": 350.0, "close": 404.0, "volume": 75865200, "sessions": 5, "raw_k": 98.59154929577464, "k": 83.31054939228571, "d": 67.53656934523555, "k5": 67.03550996324029, "d5": 59.43356150392485}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 406.0, "high": 462.0, "low": 388.0, "close": 410.0, "volume": 220394300, "sessions": 5, "raw_k": 73.73737373737374, "k": 85.48530238671083, "d": 79.0917794304233, "k5": 75.55347651399372, "d5": 63.24886193282667}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 410.0, "high": 456.0, "low": 390.0, "close": 446.0, "volume": 75712800, "sessions": 5, "raw_k": 91.91919191919192, "k": 88.08270498411343, "d": 85.62618558770332, "k5": 83.11764276668455, "d5": 69.25177086345651}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 446.0, "high": 480.0, "low": 420.0, "close": 468.0, "volume": 95656700, "sessions": 5, "raw_k": 94.44444444444444, "k": 86.7003367003367, "d": 86.756114690387, "k5": 88.56390870475377, "d5": 76.10702129476206}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 466.0, "high": 595.0, "low": 444.0, "close": 530.0, "volume": 176208800, "sessions": 5, "raw_k": 79.62382445141066, "k": 88.662486938349, "d": 87.81517620759972, "k5": 87.66327676963908, "d5": 80.38676294366228}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 530.0, "high": 585.0, "low": 456.0, "close": 545.0, "volume": 173015900, "sessions": 5, "raw_k": 84.32601880877743, "k": 86.1314292348775, "d": 87.1647509578544, "k5": 84.81017067223964, "d5": 83.94169508546216}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 535.0, "high": 635.0, "low": 530.0, "close": 620.0, "volume": 168227000, "sessions": 5, "raw_k": 95.82172701949861, "k": 86.59052342656223, "d": 87.1281465332629, "k5": 89.22704132866461, "d5": 86.67640804839633}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 615.0, "high": 685.0, "low": 570.0, "close": 570.0, "volume": 155899600, "sessions": 4, "raw_k": 69.33333333333333, "k": 83.16035972053646, "d": 85.2941041273254, "k5": 84.7098696114929, "d5": 86.994853417358}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 555.0, "high": 620.0, "low": 500.0, "close": 575.0, "volume": 65423800, "sessions": 4, "raw_k": 69.52908587257618, "k": 78.22804874180271, "d": 82.65964396296714, "k5": 79.72679789711924, "d5": 85.22743125583109}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 575.0, "high": 620.0, "low": 560.0, "close": 615.0, "volume": 143922700, "sessions": 5, "raw_k": 79.1044776119403, "k": 72.6556322726166, "d": 78.01468024498526, "k5": 79.62292852922516, "d5": 83.6193616077483}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 615.0, "high": 615.0, "low": 555.0, "close": 595.0, "volume": 57683200, "sessions": 5, "raw_k": 69.6969696969697, "k": 72.77684439382872, "d": 74.553508469416, "k5": 76.69711870686362, "d5": 81.99675121467311}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 595.0, "high": 595.0, "low": 535.0, "close": 555.0, "volume": 82097000, "sessions": 5, "raw_k": 55.932203389830505, "k": 68.24455023291351, "d": 71.22567563311962, "k5": 68.71921398093, "d5": 77.89518574512618}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 555.0, "high": 555.0, "low": 498.0, "close": 550.0, "volume": 20998300, "sessions": 5, "raw_k": 49.056603773584904, "k": 58.22859228679504, "d": 66.41666230451243, "k5": 64.66386806898032, "d5": 73.88598543662367}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 555.0, "high": 565.0, "low": 520.0, "close": 530.0, "volume": 51100700, "sessions": 5, "raw_k": 35.684647302904565, "k": 46.891151488773325, "d": 57.78809800282729, "k5": 57.894980355045995, "d5": 69.51962192820902}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 520.0, "high": 560.0, "low": 498.0, "close": 550.0, "volume": 48124800, "sessions": 5, "raw_k": 41.048034934497814, "k": 41.929762003662425, "d": 49.016501926410264, "k5": 50.2836918195575, "d5": 63.65177458627549}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 565.0, "high": 680.0, "low": 550.0, "close": 570.0, "volume": 111755000, "sessions": 5, "raw_k": 38.50267379679144, "k": 38.41178534473127, "d": 42.41089961238901, "k5": 44.04483263952185, "d5": 57.12131737280713}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 535.0, "high": 665.0, "low": 498.0, "close": 540.0, "volume": 19077100, "sessions": 5, "raw_k": 22.459893048128343, "k": 34.003533926472535, "d": 38.115027091622075, "k5": 37.350370571181415, "d5": 50.847548690857415}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 540.0, "high": 550.0, "low": 390.0, "close": 392.0, "volume": 19189100, "sessions": 5, "raw_k": 0.6896551724137931, "k": 20.550740672444526, "d": 30.988686647882776, "k5": 27.67698085094719, "d5": 43.45017124725079}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 392.0, "high": 392.0, "low": 328.0, "close": 340.0, "volume": 3970800, "sessions": 3, "raw_k": 3.409090909090909, "k": 8.852879709877682, "d": 21.13571810293158, "k5": 21.22186957218446, "d5": 36.115549090678485}], "weekly_count": 104, "k": 8.852879709877682, "d": 21.13571810293158, "price": 340.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:44:33+07:00", "quote_age_seconds": 1076.8559200763702, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 20.550740672444526, "previous_d": 30.988686647882776, "cross_provisional": true, "market_cap_idr": 3504320000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "HBAT", "name": "PT Minahasa Membangun Hebat Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "HDFA", "name": "PT Radana Bhaskara Finance Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 543023001465, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "HDIT", "name": "PT Hensel Davest Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 44215718018, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "HDTX", "name": "PANASIA INDO RESOURCES Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "HEAL", "name": "PT Medikaloka Hermina Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/HEAL.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/HEAL.JK/history/", "fetched_at": "2026-11-04T05:02:30.160157+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/HEAL.json.gz", "sha256": "3b39dafa033d376496265fdbe39979e4d1d9ba1c2ae7f466132a6fde88ffe5c8", "k5": 9.580291153415454, "d5": 8.723108149066173, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1205.0, "high": 1220.0, "low": 1175.0, "close": 1200.0, "volume": 31682600, "sessions": 5, "raw_k": 20.37037037037037, "k": 25.57319223985891, "d": 29.275476899997972, "k5": 30.194490056559022, "d5": 30.685462175117344}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1200.0, "high": 1250.0, "low": 1145.0, "close": 1195.0, "volume": 48634500, "sessions": 5, "raw_k": 23.25581395348837, "k": 23.801320700545507, "d": 25.784328007441257, "k5": 25.512319513923366, "d5": 29.63035032032626}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1195.0, "high": 1255.0, "low": 1070.0, "close": 1150.0, "volume": 65249000, "sessions": 4, "raw_k": 27.586206896551722, "k": 23.73746374013682, "d": 24.370658893513745, "k5": 25.512319513923366, "d5": 28.78088109876402}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1125.0, "high": 1155.0, "low": 990.0, "close": 995.0, "volume": 37001800, "sessions": 5, "raw_k": 1.3513513513513513, "k": 17.397790733797148, "d": 21.645525058159823, "k5": 20.068304069907917, "d5": 26.64520619099609}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1005.0, "high": 1020.0, "low": 990.0, "close": 1000.0, "volume": 50576100, "sessions": 3, "raw_k": 2.7027027027027026, "k": 10.546753650201925, "d": 17.22733604137863, "k5": 15.053289054892904, "d5": 23.268144441841315}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1005.0, "high": 1015.0, "low": 960.0, "close": 975.0, "volume": 27965700, "sessions": 5, "raw_k": 3.75, "k": 2.6013513513513513, "d": 10.181965245116809, "k5": 11.72921498081883, "d5": 19.575089426693275}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 975.0, "high": 1000.0, "low": 945.0, "close": 945.0, "volume": 60217700, "sessions": 3, "raw_k": 0.0, "k": 2.150900900900901, "d": 5.099668634151392, "k5": 7.078052190121156, "d5": 15.888235961932835}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 945.0, "high": 960.0, "low": 765.0, "close": 800.0, "volume": 61120500, "sessions": 4, "raw_k": 5.882352941176471, "k": 3.2107843137254903, "d": 2.654345521992581, "k5": 2.737281399046105, "d5": 11.333228338957381}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 790.0, "high": 890.0, "low": 760.0, "close": 845.0, "volume": 26317700, "sessions": 5, "raw_k": 17.171717171717173, "k": 7.684690037631214, "d": 4.348791750752535, "k5": 5.901354563119269, "d5": 8.499838437599653}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 850.0, "high": 920.0, "low": 825.0, "close": 885.0, "volume": 82652700, "sessions": 4, "raw_k": 25.252525252525253, "k": 16.102198455139632, "d": 8.999224268832112, "k5": 10.41131907308378, "d5": 7.571444441237827}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 890.0, "high": 910.0, "low": 805.0, "close": 855.0, "volume": 41015300, "sessions": 5, "raw_k": 19.19191919191919, "k": 20.53872053872054, "d": 14.77520301049713, "k5": 13.499702911467617, "d5": 7.925542027367586}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 860.0, "high": 885.0, "low": 815.0, "close": 875.0, "volume": 22598700, "sessions": 5, "raw_k": 23.232323232323232, "k": 22.558922558922557, "d": 19.733280517594242, "k5": 18.146167557932266, "d5": 10.139165100929807}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 875.0, "high": 935.0, "low": 870.0, "close": 905.0, "volume": 20106700, "sessions": 5, "raw_k": 36.70886075949367, "k": 26.377701061245364, "d": 23.15844805296282, "k5": 24.311469121595703, "d5": 14.454002645439726}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 905.0, "high": 910.0, "low": 875.0, "close": 885.0, "volume": 28382200, "sessions": 5, "raw_k": 48.07692307692308, "k": 36.006035689579996, "d": 28.31421976991597, "k5": 30.492510302636884, "d5": 19.37223379334325}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 890.0, "high": 915.0, "low": 805.0, "close": 820.0, "volume": 60555500, "sessions": 5, "raw_k": 23.529411764705884, "k": 36.10506520037421, "d": 32.82960065039986, "k5": 30.14788760507301, "d5": 23.3195474997411}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 815.0, "high": 820.0, "low": 760.0, "close": 800.0, "volume": 74206400, "sessions": 5, "raw_k": 16.666666666666668, "k": 29.424333836098544, "d": 33.845144908684254, "k5": 29.642837100022508, "d5": 26.548174337452075}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 805.0, "high": 810.0, "low": 770.0, "close": 780.0, "volume": 44859900, "sessions": 5, "raw_k": 10.0, "k": 16.73202614379085, "d": 27.42047506008787, "k5": 26.99637245355786, "d5": 28.31821531657719}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 780.0, "high": 790.0, "low": 690.0, "close": 710.0, "volume": 67932100, "sessions": 5, "raw_k": 8.16326530612245, "k": 11.60997732426304, "d": 19.255445768050812, "k5": 21.287253362883614, "d5": 27.713372164834777}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 710.0, "high": 715.0, "low": 655.0, "close": 665.0, "volume": 82642800, "sessions": 4, "raw_k": 3.5714285714285716, "k": 7.244897959183674, "d": 11.862300475745855, "k5": 12.386154461784715, "d5": 24.092100996664342}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 680.0, "high": 680.0, "low": 630.0, "close": 665.0, "volume": 96077000, "sessions": 4, "raw_k": 11.475409836065573, "k": 7.7367012378721975, "d": 8.863858840439638, "k5": 9.975354076056652, "d5": 20.05759429086107}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 670.0, "high": 720.0, "low": 645.0, "close": 685.0, "volume": 281192700, "sessions": 5, "raw_k": 18.0327868852459, "k": 11.026541764246682, "d": 8.669380320434184, "k5": 10.2485781197725, "d5": 16.17874249481107}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 700.0, "high": 715.0, "low": 660.0, "close": 675.0, "volume": 108113400, "sessions": 5, "raw_k": 14.754098360655737, "k": 14.754098360655737, "d": 11.172447120924872, "k5": 11.199397791903646, "d5": 13.019347562480226}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 680.0, "high": 690.0, "low": 655.0, "close": 660.0, "volume": 65876500, "sessions": 5, "raw_k": 10.526315789473685, "k": 14.437733678458441, "d": 13.406124601120288, "k5": 11.672007888573894, "d5": 11.096298467618281}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 665.0, "high": 670.0, "low": 615.0, "close": 620.0, "volume": 39208100, "sessions": 5, "raw_k": 1.6666666666666667, "k": 8.982360272265362, "d": 12.724730770459848, "k5": 11.291055507621513, "d5": 10.877278676785641}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 620.0, "high": 645.0, "low": 575.0, "close": 600.0, "volume": 40724700, "sessions": 5, "raw_k": 10.204081632653061, "k": 7.465688029597804, "d": 10.295260660107202, "k5": 11.03678986693901, "d5": 11.089565834962112}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 615.0, "high": 620.0, "low": 590.0, "close": 600.0, "volume": 42015000, "sessions": 5, "raw_k": 10.638297872340425, "k": 7.503015390553384, "d": 7.983687897472183, "k5": 9.557892064357915, "d5": 10.951428623879195}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 605.0, "high": 620.0, "low": 505.0, "close": 505.0, "volume": 42137800, "sessions": 5, "raw_k": 0.0, "k": 6.947459834997829, "d": 7.305387751716339, "k5": 6.607072392226767, "d5": 10.032963543943819}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 490.0, "high": 530.0, "low": 470.0, "close": 505.0, "volume": 46492700, "sessions": 5, "raw_k": 14.0, "k": 8.212765957446807, "d": 7.554413727666007, "k5": 7.301809234332031, "d5": 9.158923813095447}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 505.0, "high": 570.0, "low": 484.0, "close": 515.0, "volume": 72938700, "sessions": 5, "raw_k": 18.0, "k": 10.666666666666666, "d": 8.608964153037101, "k5": 10.568475900998697, "d5": 9.014407891770883}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 520.0, "high": 520.0, "low": 454.0, "close": 468.0, "volume": 22865500, "sessions": 3, "raw_k": 5.2631578947368425, "k": 12.421052631578947, "d": 10.433495085230808, "k5": 9.580291153415454, "d5": 8.723108149066173}], "weekly_count": 104, "k": 12.421052631578947, "d": 10.433495085230808, "price": 468.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:48:36+07:00", "quote_age_seconds": 834.1641380786896, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 10.666666666666666, "previous_d": 8.608964153037101, "cross_provisional": true, "market_cap_idr": 7514375296875, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "HELI", "name": "PT Jaya Trishindo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 148249501099, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "HERO", "name": "PT DFI Retail Nusantara Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/HERO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/HERO.JK/history/", "fetched_at": "2026-11-04T05:02:30.450052+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/HERO.json.gz", "sha256": "dccdd8b4a423a62537471f4da672a8f949d7885e3a64c847ca5aec38b7b6c639", "k5": 27.268733850129202, "d5": 28.291468525394656, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 396.0, "high": 428.0, "low": 392.0, "close": 418.0, "volume": 518500, "sessions": 5, "raw_k": 43.54838709677419, "k": 40.157154673283706, "d": 34.43146985841483, "k5": 33.66895343745439, "d5": 28.32145391619789}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 414.0, "high": 424.0, "low": 382.0, "close": 382.0, "volume": 109400, "sessions": 5, "raw_k": 14.516129032258064, "k": 29.611248966087675, "d": 33.85442514474773, "k5": 30.68982630272953, "d5": 29.35696479786306}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 396.0, "high": 474.0, "low": 378.0, "close": 474.0, "volume": 9214900, "sessions": 4, "raw_k": 88.70967741935483, "k": 48.92473118279569, "d": 39.56437827405569, "k5": 44.7394540942928, "d5": 33.85169480142016}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 540.0, "high": 730.0, "low": 450.0, "close": 478.0, "volume": 29527300, "sessions": 5, "raw_k": 31.147540983606557, "k": 44.791115811739814, "d": 41.10903198687439, "k5": 41.73819306024488, "d5": 36.553079976503625}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 478.0, "high": 480.0, "low": 420.0, "close": 448.0, "volume": 2963800, "sessions": 3, "raw_k": 22.950819672131146, "k": 47.60267935836418, "d": 47.10617545096656, "k5": 40.17451084082496, "d5": 38.20218754710932}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 440.0, "high": 460.0, "low": 388.0, "close": 400.0, "volume": 1701500, "sessions": 5, "raw_k": 9.836065573770492, "k": 21.311475409836067, "d": 37.90175685998002, "k5": 33.43204653622422, "d5": 38.15480616686328}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 398.0, "high": 460.0, "low": 372.0, "close": 388.0, "volume": 2050700, "sessions": 3, "raw_k": 5.0, "k": 12.595628415300546, "d": 27.169927727833596, "k5": 31.528820729772605, "d5": 38.322605052271896}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 388.0, "high": 462.0, "low": 326.0, "close": 330.0, "volume": 3731800, "sessions": 4, "raw_k": 0.9900990099009901, "k": 5.27538819455716, "d": 13.060830673231258, "k5": 13.984905047881838, "d5": 32.1716952429897}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 330.0, "high": 332.0, "low": 310.0, "close": 318.0, "volume": 5934800, "sessions": 5, "raw_k": 1.9047619047619047, "k": 2.6316203048876314, "d": 6.834212304915113, "k5": 8.136349232112908, "d5": 25.451326477363306}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 320.0, "high": 376.0, "low": 316.0, "close": 324.0, "volume": 10942000, "sessions": 4, "raw_k": 3.3333333333333335, "k": 2.076064749332076, "d": 3.327691082925623, "k5": 4.2128519643533435, "d5": 18.258994702068982}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 324.0, "high": 328.0, "low": 292.0, "close": 310.0, "volume": 5150400, "sessions": 5, "raw_k": 4.109589041095891, "k": 3.115894759730376, "d": 2.607859937983361, "k5": 3.067556657818424, "d5": 12.186096726387824}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 316.0, "high": 316.0, "low": 290.0, "close": 304.0, "volume": 2854800, "sessions": 5, "raw_k": 3.1818181818181817, "k": 3.541580185415802, "d": 2.9111798981594177, "k5": 2.70392029418206, "d5": 6.421116639269715}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 304.0, "high": 336.0, "low": 304.0, "close": 320.0, "volume": 2604800, "sessions": 5, "raw_k": 6.818181818181818, "k": 4.703196347031963, "d": 3.786890430726047, "k5": 3.8695368558382257, "d5": 4.3980430008609925}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 322.0, "high": 368.0, "low": 312.0, "close": 336.0, "volume": 1194400, "sessions": 5, "raw_k": 24.210526315789473, "k": 11.403508771929824, "d": 6.549428434792529, "k5": 8.33068973804374, "d5": 4.4369111020471586}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 338.0, "high": 352.0, "low": 330.0, "close": 348.0, "volume": 1188500, "sessions": 5, "raw_k": 33.72093023255814, "k": 21.58321278884314, "d": 12.563305969268308, "k5": 14.408209117888699, "d5": 6.47598253275423}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 348.0, "high": 372.0, "low": 318.0, "close": 334.0, "volume": 3143700, "sessions": 5, "raw_k": 25.58139534883721, "k": 27.837617299061606, "d": 20.274779619944855, "k5": 18.702570379436963, "d5": 9.602985277077938}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 334.0, "high": 358.0, "low": 324.0, "close": 336.0, "volume": 1989000, "sessions": 5, "raw_k": 26.74418604651163, "k": 28.68217054263566, "d": 26.03433354351347, "k5": 23.415043952375655, "d5": 13.745210008716658}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 338.0, "high": 346.0, "low": 324.0, "close": 340.0, "volume": 1039300, "sessions": 5, "raw_k": 58.13953488372093, "k": 36.82170542635659, "d": 31.113831089351283, "k5": 33.67931456548347, "d5": 19.707165550645705}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 338.0, "high": 342.0, "low": 326.0, "close": 340.0, "volume": 1568500, "sessions": 4, "raw_k": 58.13953488372093, "k": 47.67441860465116, "d": 37.72609819121447, "k5": 40.46511627906976, "d5": 26.134050858850912}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 344.0, "high": 362.0, "low": 322.0, "close": 330.0, "volume": 794900, "sessions": 4, "raw_k": 48.78048780487805, "k": 55.01985252410663, "d": 46.50532551837146, "k5": 43.47702779353375, "d5": 31.94781459397992}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 330.0, "high": 340.0, "low": 328.0, "close": 332.0, "volume": 1118800, "sessions": 5, "raw_k": 51.21951219512195, "k": 52.713178294573645, "d": 51.80248314111048, "k5": 48.604651162790695, "d5": 37.92823075065066}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 332.0, "high": 346.0, "low": 326.0, "close": 334.0, "volume": 589500, "sessions": 5, "raw_k": 44.11764705882353, "k": 48.03921568627451, "d": 51.92408216831826, "k5": 52.07934336525308, "d5": 43.66109063322615}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 334.0, "high": 358.0, "low": 328.0, "close": 338.0, "volume": 540800, "sessions": 5, "raw_k": 43.333333333333336, "k": 46.223497529092946, "d": 48.99196383664704, "k5": 49.11810305517556, "d5": 46.748848331164574}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 328.0, "high": 340.0, "low": 316.0, "close": 322.0, "volume": 503200, "sessions": 5, "raw_k": 10.714285714285714, "k": 32.72175536881419, "d": 42.32815619472722, "k5": 39.63305322128851, "d5": 46.58243571960832}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 320.0, "high": 330.0, "low": 302.0, "close": 328.0, "volume": 269700, "sessions": 5, "raw_k": 37.142857142857146, "k": 30.396825396825395, "d": 36.44735943157751, "k5": 37.30552708888433, "d5": 45.34813557867844}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 326.0, "high": 330.0, "low": 304.0, "close": 316.0, "volume": 1015200, "sessions": 5, "raw_k": 23.333333333333332, "k": 23.73015873015873, "d": 28.949579831932777, "k5": 31.72829131652661, "d5": 41.97286360942562}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 316.0, "high": 324.0, "low": 274.0, "close": 296.0, "volume": 2227300, "sessions": 5, "raw_k": 25.0, "k": 28.492063492063494, "d": 27.53968253968254, "k5": 27.904761904761905, "d5": 37.13794731732738}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 304.0, "high": 312.0, "low": 272.0, "close": 302.0, "volume": 776500, "sessions": 5, "raw_k": 33.333333333333336, "k": 27.222222222222225, "d": 26.481481481481485, "k5": 25.904761904761905, "d5": 32.495279087244654}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 302.0, "high": 320.0, "low": 282.0, "close": 294.0, "volume": 181800, "sessions": 5, "raw_k": 24.444444444444443, "k": 27.59259259259259, "d": 27.7689594356261, "k5": 28.650793650793652, "d5": 30.29882717314568}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 304.0, "high": 304.0, "low": 280.0, "close": 298.0, "volume": 77100, "sessions": 3, "raw_k": 30.232558139534884, "k": 29.33677863910422, "d": 28.050531151306345, "k5": 27.268733850129202, "d5": 28.291468525394656}], "weekly_count": 104, "k": 29.33677863910422, "d": 28.050531151306345, "price": 298.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:10:48+07:00", "quote_age_seconds": 6702.454008102417, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 27.59259259259259, "previous_d": 27.7689594356261, "cross_provisional": true, "market_cap_idr": 1255090136719, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "HEXA", "name": "PT Hexindo Adiperkasa Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/HEXA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/HEXA.JK/history/", "fetched_at": "2026-11-04T05:02:30.782436+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/HEXA.json.gz", "sha256": "77cb74e02502e95a25d146432451b548b9710da4694dddc8b543719a02e95fcc", "k5": 11.517857142857142, "d5": 13.908944444957603, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 4500.0, "high": 4540.0, "low": 4500.0, "close": 4500.0, "volume": 1108100, "sessions": 5, "raw_k": 82.75862068965517, "k": 77.69702249938861, "d": 73.09906660145106, "k5": 73.00119222303742, "d5": 69.89013206162876}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 4510.0, "high": 4540.0, "low": 4400.0, "close": 4480.0, "volume": 1013800, "sessions": 5, "raw_k": 75.86206896551724, "k": 80.9985632183908, "d": 78.1127720714111, "k5": 77.10977622890682, "d5": 70.58868305209099}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 4480.0, "high": 4480.0, "low": 4380.0, "close": 4440.0, "volume": 633800, "sessions": 4, "raw_k": 62.06896551724138, "k": 73.5632183908046, "d": 77.419601369528, "k5": 74.20442039618489, "d5": 71.3870139398386}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 4440.0, "high": 4560.0, "low": 4410.0, "close": 4530.0, "volume": 976900, "sessions": 5, "raw_k": 90.0, "k": 75.97701149425286, "d": 76.84626436781609, "k5": 79.01293103448276, "d5": 74.25342993396919}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 4530.0, "high": 4540.0, "low": 4440.0, "close": 4490.0, "volume": 880400, "sessions": 3, "raw_k": 76.66666666666667, "k": 76.24521072796935, "d": 75.26181353767561, "k5": 77.47126436781609, "d5": 76.1599168500856}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 4460.0, "high": 4490.0, "low": 4300.0, "close": 4380.0, "volume": 902100, "sessions": 5, "raw_k": 40.0, "k": 68.8888888888889, "d": 73.70370370370371, "k5": 68.91954022988506, "d5": 75.34358645145512}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 4380.0, "high": 4490.0, "low": 4360.0, "close": 4380.0, "volume": 680300, "sessions": 3, "raw_k": 30.76923076923077, "k": 49.14529914529914, "d": 64.7597995873858, "k5": 59.90097259062776, "d5": 71.9018257237993}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 4380.0, "high": 4400.0, "low": 4210.0, "close": 4220.0, "volume": 938200, "sessions": 4, "raw_k": 2.857142857142857, "k": 24.54212454212454, "d": 47.525437525437525, "k5": 48.05860805860806, "d5": 66.67266325628394}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 4210.0, "high": 4430.0, "low": 4000.0, "close": 4410.0, "volume": 1189900, "sessions": 5, "raw_k": 73.21428571428571, "k": 35.61355311355311, "d": 36.43365893365893, "k5": 44.701465201465204, "d5": 59.81037008968043}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 4410.0, "high": 4500.0, "low": 4380.0, "close": 4490.0, "volume": 980500, "sessions": 4, "raw_k": 87.5, "k": 54.52380952380952, "d": 38.22649572649572, "k5": 46.86813186813187, "d5": 53.68974358974359}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 4500.0, "high": 4590.0, "low": 4450.0, "close": 4540.0, "volume": 1308000, "sessions": 5, "raw_k": 91.52542372881356, "k": 84.07990314769977, "d": 58.07242192835414, "k5": 57.17321661389458, "d5": 51.340478866545496}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 4540.0, "high": 4590.0, "low": 4010.0, "close": 4270.0, "volume": 1562100, "sessions": 5, "raw_k": 45.76271186440678, "k": 74.92937853107345, "d": 71.17769706752757, "k5": 60.171912832929785, "d5": 51.39466691500591}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 4270.0, "high": 4350.0, "low": 4260.0, "close": 4350.0, "volume": 568300, "sessions": 5, "raw_k": 59.32203389830509, "k": 65.53672316384181, "d": 74.84866828087168, "k5": 71.46489104116223, "d5": 56.075923511516734}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 4350.0, "high": 4510.0, "low": 4320.0, "close": 4510.0, "volume": 1038200, "sessions": 5, "raw_k": 86.44067796610169, "k": 63.84180790960452, "d": 68.10263653483993, "k5": 74.11016949152543, "d5": 61.95766436952878}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 4510.0, "high": 4570.0, "low": 4490.0, "close": 4510.0, "volume": 1002300, "sessions": 5, "raw_k": 86.44067796610169, "k": 77.40112994350282, "d": 68.92655367231639, "k5": 73.89830508474577, "d5": 67.36369901285155}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 4510.0, "high": 4510.0, "low": 4370.0, "close": 4470.0, "volume": 646900, "sessions": 5, "raw_k": 79.66101694915254, "k": 84.18079096045197, "d": 75.14124293785311, "k5": 71.52542372881355, "d5": 70.23414043583536}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 4470.0, "high": 4490.0, "low": 4430.0, "close": 4460.0, "volume": 971800, "sessions": 5, "raw_k": 77.96610169491525, "k": 81.35593220338983, "d": 80.97928436911486, "k5": 77.96610169491525, "d5": 73.79297820823244}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 4470.0, "high": 4500.0, "low": 4410.0, "close": 4410.0, "volume": 736100, "sessions": 5, "raw_k": 69.49152542372882, "k": 75.70621468926554, "d": 80.41431261770244, "k5": 80.0, "d5": 75.5}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 4410.0, "high": 4420.0, "low": 4330.0, "close": 4340.0, "volume": 2196700, "sessions": 4, "raw_k": 56.89655172413793, "k": 68.11805961426067, "d": 75.06006883563867, "k5": 74.09117475160724, "d5": 75.49620105201636}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 4340.0, "high": 4460.0, "low": 4280.0, "close": 4450.0, "volume": 2725900, "sessions": 4, "raw_k": 75.86206896551724, "k": 67.41671537112799, "d": 70.41366322488473, "k5": 71.97545295149035, "d5": 75.11163062536528}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 4450.0, "high": 4520.0, "low": 4450.0, "close": 4480.0, "volume": 2422200, "sessions": 5, "raw_k": 81.03448275862068, "k": 71.26436781609195, "d": 68.93304760049354, "k5": 72.25014611338398, "d5": 75.25657510227936}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 4460.0, "high": 4510.0, "low": 4440.0, "close": 4460.0, "volume": 2502000, "sessions": 5, "raw_k": 64.51612903225806, "k": 73.80422691879866, "d": 70.8284367020062, "k5": 69.56015158085255, "d5": 73.57538507946683}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 4470.0, "high": 4510.0, "low": 4040.0, "close": 4100.0, "volume": 8341300, "sessions": 5, "raw_k": 11.320754716981131, "k": 52.290455502619956, "d": 65.78635007917019, "k5": 57.92599743950301, "d5": 69.16058456736742}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 4140.0, "high": 4140.0, "low": 3900.0, "close": 3970.0, "volume": 11035600, "sessions": 5, "raw_k": 10.447761194029852, "k": 28.761548314423013, "d": 51.61874357861387, "k5": 48.63623933348139, "d5": 64.06959748374226}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 3780.0, "high": 3780.0, "low": 3400.0, "close": 3520.0, "volume": 5721800, "sessions": 5, "raw_k": 10.714285714285714, "k": 10.827600541765564, "d": 30.626534786269513, "k5": 35.60668268323509, "d5": 56.7958434300912}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 3520.0, "high": 3610.0, "low": 3500.0, "close": 3520.0, "volume": 1545900, "sessions": 5, "raw_k": 10.714285714285714, "k": 10.625444207533759, "d": 16.738197687907444, "k5": 21.542643274368096, "d5": 46.654342862288026}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 3520.0, "high": 3520.0, "low": 2920.0, "close": 3030.0, "volume": 3885300, "sessions": 5, "raw_k": 6.875, "k": 9.434523809523808, "d": 10.295856186274378, "k5": 10.014417467916482, "d5": 34.745196039700815}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 3020.0, "high": 3290.0, "low": 2820.0, "close": 3290.0, "volume": 3841600, "sessions": 5, "raw_k": 27.647058823529413, "k": 15.078781512605042, "d": 11.712916509887537, "k5": 13.279678289226137, "d5": 25.81593220964544}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 3290.0, "high": 3290.0, "low": 2970.0, "close": 2990.0, "volume": 2146100, "sessions": 5, "raw_k": 10.0, "k": 14.840686274509805, "d": 13.117997198879552, "k5": 13.190126050420167, "d5": 18.726709553033196}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2990.0, "high": 3040.0, "low": 2840.0, "close": 2860.0, "volume": 1510400, "sessions": 3, "raw_k": 2.3529411764705883, "k": 13.333333333333334, "d": 14.417600373482728, "k5": 11.517857142857142, "d5": 13.908944444957603}], "weekly_count": 104, "k": 13.333333333333334, "d": 14.417600373482728, "price": 2860.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:46:26+07:00", "quote_age_seconds": 964.7857959270477, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 14.840686274509805, "previous_d": 13.117997198879552, "cross_provisional": true, "market_cap_idr": 2503200000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "HGII", "name": "PT Hero Global Investment Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 845000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "HILL", "name": "HILLCON Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "HITS", "name": "HUMPUSS INTERMODA TRANSPORTASI Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "HKMU", "name": "HK METALS UTAMA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "HMSP", "name": "PT Hanjaya Mandala Sampoerna Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/HMSP.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/HMSP.JK/history/", "fetched_at": "2026-11-04T05:02:31.080697+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/HMSP.json.gz", "sha256": "2e44b10c7157067ccb467b35c5a0782c42351e52733f41f9e04f7037a0928052", "k5": 29.670072511535928, "d5": 19.38012707829781, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 755.0, "high": 770.0, "low": 745.0, "close": 755.0, "volume": 74988000, "sessions": 5, "raw_k": 16.949152542372882, "k": 15.188323917137476, "d": 12.501569365976145, "k5": 12.779661016949152, "d5": 21.500564971751412}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 755.0, "high": 770.0, "low": 705.0, "close": 715.0, "volume": 73976400, "sessions": 5, "raw_k": 3.389830508474576, "k": 12.429378531073446, "d": 13.311362209667294, "k5": 11.457627118644067, "d5": 16.192090395480225}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 720.0, "high": 780.0, "low": 710.0, "close": 750.0, "volume": 154714800, "sessions": 4, "raw_k": 21.428571428571427, "k": 13.922518159806295, "d": 13.846740202672406, "k5": 14.076674737691686, "d5": 13.407425343018563}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 750.0, "high": 785.0, "low": 745.0, "close": 760.0, "volume": 89178600, "sessions": 5, "raw_k": 30.555555555555557, "k": 18.457985830867187, "d": 14.936627507248977, "k5": 17.854452515469465, "d5": 13.644982512779123}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 760.0, "high": 760.0, "low": 735.0, "close": 740.0, "volume": 36019500, "sessions": 3, "raw_k": 30.434782608695652, "k": 27.472969864274216, "d": 19.951157951649233, "k5": 20.55157852873402, "d5": 15.343998783497678}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 735.0, "high": 760.0, "low": 715.0, "close": 740.0, "volume": 119538700, "sessions": 5, "raw_k": 43.75, "k": 34.9134460547504, "d": 26.9481339166306, "k5": 25.911748020259445, "d5": 17.97041618415974}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 745.0, "high": 745.0, "low": 675.0, "close": 695.0, "volume": 93781100, "sessions": 3, "raw_k": 18.181818181818183, "k": 30.78886693017128, "d": 31.05842761639863, "k5": 28.870145554928165, "d5": 21.452919871416555}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 700.0, "high": 700.0, "low": 630.0, "close": 630.0, "volume": 80102900, "sessions": 4, "raw_k": 0.0, "k": 20.643939393939394, "d": 28.782084126287028, "k5": 24.584431269213876, "d5": 23.554471177720995}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 620.0, "high": 635.0, "low": 580.0, "close": 605.0, "volume": 120919600, "sessions": 5, "raw_k": 12.195121951219512, "k": 10.125646711012566, "d": 20.519484345041082, "k5": 20.91234454834667, "d5": 24.166049584296434}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 615.0, "high": 645.0, "low": 590.0, "close": 645.0, "volume": 113461700, "sessions": 4, "raw_k": 31.70731707317073, "k": 14.634146341463415, "d": 15.134577482138459, "k5": 21.166851441241686, "d5": 24.28910416679797}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 645.0, "high": 680.0, "low": 640.0, "close": 655.0, "volume": 96835000, "sessions": 5, "raw_k": 36.58536585365854, "k": 26.829268292682926, "d": 17.196353781719637, "k5": 19.733924611973393, "d5": 23.053539485140757}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 660.0, "high": 680.0, "low": 645.0, "close": 660.0, "volume": 67483600, "sessions": 5, "raw_k": 39.02439024390244, "k": 35.77235772357724, "d": 25.745257452574524, "k5": 23.902439024390244, "d5": 22.059998179033176}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 660.0, "high": 700.0, "low": 655.0, "close": 685.0, "volume": 57323300, "sessions": 5, "raw_k": 51.21951219512195, "k": 42.27642276422764, "d": 34.959349593495936, "k5": 34.14634146341463, "d5": 23.972380217873326}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 690.0, "high": 700.0, "low": 675.0, "close": 690.0, "volume": 41208200, "sessions": 5, "raw_k": 61.111111111111114, "k": 50.4516711833785, "d": 42.83348389039446, "k5": 43.929539295392956, "d5": 28.57581916728258}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 690.0, "high": 735.0, "low": 690.0, "close": 720.0, "volume": 75210200, "sessions": 5, "raw_k": 77.77777777777777, "k": 63.36946702800361, "d": 52.03252032520325, "k5": 53.143631436314365, "d5": 34.971175166297115}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 720.0, "high": 740.0, "low": 710.0, "close": 735.0, "volume": 65761800, "sessions": 5, "raw_k": 93.93939393939394, "k": 77.60942760942761, "d": 63.81018860693658, "k5": 64.61443705346144, "d5": 43.94727765459473}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 740.0, "high": 790.0, "low": 730.0, "close": 780.0, "volume": 95740300, "sessions": 5, "raw_k": 95.23809523809524, "k": 88.98508898508898, "d": 76.65466120750673, "k5": 75.8571780523, "d5": 54.33822546017668}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 780.0, "high": 785.0, "low": 725.0, "close": 755.0, "volume": 78652700, "sessions": 5, "raw_k": 83.33333333333333, "k": 90.83694083694083, "d": 85.81048581048582, "k5": 82.27994227994228, "d5": 63.96494562348221}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 755.0, "high": 755.0, "low": 715.0, "close": 745.0, "volume": 81704900, "sessions": 4, "raw_k": 77.5, "k": 85.35714285714285, "d": 88.39305755972423, "k5": 85.55772005772005, "d5": 72.29058177594763}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 745.0, "high": 755.0, "low": 725.0, "close": 735.0, "volume": 62978800, "sessions": 4, "raw_k": 63.333333333333336, "k": 74.72222222222221, "d": 83.63876863876862, "k5": 82.66883116883118, "d5": 78.19562172245098}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 735.0, "high": 750.0, "low": 725.0, "close": 740.0, "volume": 62392400, "sessions": 5, "raw_k": 65.51724137931035, "k": 68.78352490421456, "d": 76.28762999452654, "k5": 76.98440065681446, "d5": 80.66961444312159}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 740.0, "high": 770.0, "low": 730.0, "close": 730.0, "volume": 46293600, "sessions": 5, "raw_k": 55.55555555555556, "k": 61.46871008939974, "d": 68.3248190719455, "k5": 69.04789272030652, "d5": 79.30775737672289}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 740.0, "high": 740.0, "low": 640.0, "close": 650.0, "volume": 249693700, "sessions": 5, "raw_k": 6.666666666666667, "k": 42.57982120051086, "d": 57.61068539804172, "k5": 53.71455938697318, "d5": 73.59468079812908}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 650.0, "high": 655.0, "low": 630.0, "close": 635.0, "volume": 86570500, "sessions": 5, "raw_k": 3.125, "k": 21.78240740740741, "d": 41.943646232439335, "k5": 38.839559386973185, "d5": 64.2510486639797}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 640.0, "high": 645.0, "low": 605.0, "close": 615.0, "volume": 75670200, "sessions": 5, "raw_k": 5.405405405405405, "k": 5.0656906906906904, "d": 23.142639766202986, "k5": 27.253973801387595, "d5": 53.16807719049099}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 620.0, "high": 640.0, "low": 610.0, "close": 635.0, "volume": 64073100, "sessions": 5, "raw_k": 16.216216216216218, "k": 8.248873873873874, "d": 11.698990657323991, "k5": 17.39376876876877, "d5": 41.24995081288185}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 635.0, "high": 655.0, "low": 580.0, "close": 610.0, "volume": 144343400, "sessions": 5, "raw_k": 14.634146341463415, "k": 12.085255987695012, "d": 8.466606850753193, "k5": 9.20948692595034, "d5": 29.282269654010612}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 595.0, "high": 665.0, "low": 570.0, "close": 650.0, "volume": 111144800, "sessions": 5, "raw_k": 40.0, "k": 23.616787519226545, "d": 14.650305793598477, "k5": 15.876153592617007, "d5": 21.714588495139377}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 655.0, "high": 680.0, "low": 625.0, "close": 665.0, "volume": 90364000, "sessions": 5, "raw_k": 47.5, "k": 34.04471544715447, "d": 23.248919651358676, "k5": 24.75115359261701, "d5": 18.896907336268143}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 670.0, "high": 670.0, "low": 610.0, "close": 630.0, "volume": 32494300, "sessions": 3, "raw_k": 30.0, "k": 39.166666666666664, "d": 32.276056544349224, "k5": 29.670072511535928, "d5": 19.38012707829781}], "weekly_count": 104, "k": 39.166666666666664, "d": 32.276056544349224, "price": 630.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:48:35+07:00", "quote_age_seconds": 836.0846190452576, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 34.04471544715447, "previous_d": 23.248919651358676, "cross_provisional": true, "market_cap_idr": 75606750781250, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "HOKI", "name": "PT Buyung Poetra Sembada Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 329043599609, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "HOME", "name": "HOTEL MANDARINE REGENCY Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "HOMI", "name": "PT Grand House Mulia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 270900000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "HOPE", "name": "PT Harapan Duta Pertiwi Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 385595223633, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "HOTL", "name": "SARASWATI GRIYA LESTARI Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "HRME", "name": "PT Menteng Heritage Realty Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 172803750000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "HRTA", "name": "PT Hartadinata Abadi Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/HRTA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/HRTA.JK/history/", "fetched_at": "2026-11-04T05:02:31.365251+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/HRTA.json.gz", "sha256": "25cbe0225575f6858e3155316975371b48895ef7888c1d967d0f071172b72474", "k5": 16.737387461599667, "d5": 39.88786919236635, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2500.0, "high": 2810.0, "low": 2450.0, "close": 2780.0, "volume": 88325800, "sessions": 5, "raw_k": 50.37593984962406, "k": 40.37182989628412, "d": 36.25113158029049, "k5": 38.756859995648284, "d5": 46.5569356785373}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2780.0, "high": 3150.0, "low": 2730.0, "close": 2930.0, "volume": 111935400, "sessions": 5, "raw_k": 61.65413533834587, "k": 51.16972495547551, "d": 41.982233182097794, "k5": 43.049101854314245, "d5": 42.121574451540944}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2960.0, "high": 3010.0, "low": 2590.0, "close": 2740.0, "volume": 39718400, "sessions": 4, "raw_k": 47.36842105263158, "k": 53.1328320802005, "d": 48.22479564398671, "k5": 46.02760921596596, "d5": 40.74356308778377}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2740.0, "high": 2930.0, "low": 2600.0, "close": 2700.0, "volume": 107693700, "sessions": 5, "raw_k": 44.3609022556391, "k": 51.127819548872175, "d": 51.81012552818273, "k5": 49.04769963493944, "d5": 42.668858641781306}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2700.0, "high": 2820.0, "low": 2600.0, "close": 2660.0, "volume": 39920900, "sessions": 3, "raw_k": 52.88461538461539, "k": 48.20464623096202, "d": 50.8217659533449, "k5": 51.3288027761712, "d5": 45.64201469540783}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2620.0, "high": 2620.0, "low": 2030.0, "close": 2330.0, "volume": 112677800, "sessions": 5, "raw_k": 26.785714285714285, "k": 41.34374397532292, "d": 46.89206991838571, "k5": 46.61075766338924, "d5": 47.212794228956014}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2350.0, "high": 2490.0, "low": 2280.0, "close": 2490.0, "volume": 37550700, "sessions": 3, "raw_k": 41.07142857142857, "k": 40.24725274725275, "d": 43.2652143178459, "k5": 42.49421631000578, "d5": 47.101817120094324}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2500.0, "high": 2500.0, "low": 2070.0, "close": 2240.0, "volume": 38925900, "sessions": 4, "raw_k": 18.75, "k": 28.86904761904762, "d": 36.8200147805411, "k5": 36.77053209947947, "d5": 45.25040169679703}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2200.0, "high": 2200.0, "low": 1770.0, "close": 1950.0, "volume": 114113500, "sessions": 5, "raw_k": 13.043478260869565, "k": 24.28830227743271, "d": 31.13486754791103, "k5": 30.507047300525564, "d5": 41.54227122991425}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2010.0, "high": 2280.0, "low": 2010.0, "close": 2120.0, "volume": 52296000, "sessions": 4, "raw_k": 25.36231884057971, "k": 19.051932367149757, "d": 24.069760754543363, "k5": 25.002587991718425, "d5": 36.277028273023696}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2150.0, "high": 2190.0, "low": 1740.0, "close": 1785.0, "volume": 57181500, "sessions": 5, "raw_k": 3.1914893617021276, "k": 13.865762154383802, "d": 19.06866559965542, "k5": 20.283743006915994, "d5": 31.011625341729047}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1785.0, "high": 1860.0, "low": 1605.0, "close": 1815.0, "volume": 56024700, "sessions": 5, "raw_k": 14.946619217081851, "k": 14.50014247312123, "d": 15.80594566488493, "k5": 15.058781136046651, "d5": 25.52453830693722}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1840.0, "high": 1855.0, "low": 1680.0, "close": 1785.0, "volume": 32276800, "sessions": 5, "raw_k": 13.584905660377359, "k": 10.574338079720446, "d": 12.980080902408494, "k5": 14.025762268122122, "d5": 20.97558434066575}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1785.0, "high": 2020.0, "low": 1740.0, "close": 1910.0, "volume": 72279700, "sessions": 5, "raw_k": 25.102880658436213, "k": 17.87813517863181, "d": 14.317538577157828, "k5": 16.437642747635454, "d5": 18.16170343008773}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1910.0, "high": 2060.0, "low": 1865.0, "close": 1920.0, "volume": 66524500, "sessions": 5, "raw_k": 31.03448275862069, "k": 23.240756359144754, "d": 17.23107653916567, "k5": 17.572075531243648, "d5": 16.675600937992776}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1925.0, "high": 1970.0, "low": 1830.0, "close": 1855.0, "volume": 39954400, "sessions": 5, "raw_k": 27.932960893854748, "k": 28.023441436970547, "d": 23.047444324915702, "k5": 22.520369837674174, "d5": 17.122926304144407}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1865.0, "high": 2190.0, "low": 1805.0, "close": 2150.0, "volume": 107113700, "sessions": 5, "raw_k": 60.89385474860335, "k": 39.95376613369293, "d": 30.405987976602745, "k5": 31.709816943978474, "d5": 20.453133465730776}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2180.0, "high": 2270.0, "low": 2040.0, "close": 2150.0, "volume": 85280100, "sessions": 5, "raw_k": 80.74074074074075, "k": 56.522518794399616, "d": 41.49990878835437, "k5": 45.14098396005115, "d5": 26.676177804116584}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2160.0, "high": 2380.0, "low": 2140.0, "close": 2340.0, "volume": 66717900, "sessions": 4, "raw_k": 94.83870967741936, "k": 78.82443505558781, "d": 58.43357332789345, "k5": 59.088149763847774, "d5": 35.206279207359046}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2360.0, "high": 2470.0, "low": 2320.0, "close": 2330.0, "volume": 50153800, "sessions": 4, "raw_k": 83.81502890173411, "k": 86.46482643996474, "d": 73.93726009665072, "k5": 69.64425899247047, "d5": 45.620715899604406}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2290.0, "high": 2350.0, "low": 2170.0, "close": 2280.0, "volume": 57707400, "sessions": 5, "raw_k": 78.03468208092485, "k": 85.56280688669278, "d": 83.6173561274151, "k5": 79.66460322988448, "d5": 57.04956257804647}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2250.0, "high": 2300.0, "low": 2140.0, "close": 2170.0, "volume": 32399100, "sessions": 5, "raw_k": 62.0253164556962, "k": 74.62500914611839, "d": 82.2175474909253, "k5": 79.89089557130305, "d5": 66.68577830351138}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2170.0, "high": 2210.0, "low": 2070.0, "close": 2200.0, "volume": 35570300, "sessions": 5, "raw_k": 63.013698630136986, "k": 67.69123238891935, "d": 75.95968280724351, "k5": 76.3454871491823, "d5": 72.92667894133761}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2200.0, "high": 2360.0, "low": 2090.0, "close": 2290.0, "volume": 43474000, "sessions": 5, "raw_k": 72.93233082706767, "k": 65.99044863763362, "d": 69.43556339089045, "k5": 71.96421137911196, "d5": 75.50189126439045}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2280.0, "high": 2300.0, "low": 2080.0, "close": 2190.0, "volume": 42907100, "sessions": 5, "raw_k": 57.89473684210526, "k": 64.61358876643664, "d": 66.09842326432987, "k5": 66.7801529671862, "d5": 74.9290700593336}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2190.0, "high": 2220.0, "low": 2080.0, "close": 2180.0, "volume": 45371300, "sessions": 5, "raw_k": 56.390977443609025, "k": 62.40601503759399, "d": 64.33668414722142, "k5": 62.451412039723024, "d5": 71.48643182130131}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2190.0, "high": 2220.0, "low": 1615.0, "close": 1615.0, "volume": 88033800, "sessions": 5, "raw_k": 0.0, "k": 38.095238095238095, "d": 55.03828063308958, "k5": 50.04634874858379, "d5": 65.51752245675746}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1505.0, "high": 1715.0, "low": 1410.0, "close": 1660.0, "volume": 98223000, "sessions": 5, "raw_k": 23.58490566037736, "k": 26.658627701328793, "d": 42.38662694472029, "k5": 42.16059015463186, "d5": 58.680543057847366}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1665.0, "high": 1700.0, "low": 1405.0, "close": 1430.0, "volume": 49366800, "sessions": 5, "raw_k": 2.347417840375587, "k": 8.644107833584316, "d": 24.4659912100504, "k5": 28.043607557293445, "d5": 49.89642229348367}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1420.0, "high": 1500.0, "low": 1260.0, "close": 1275.0, "volume": 41632900, "sessions": 3, "raw_k": 1.3636363636363635, "k": 9.09865328812977, "d": 14.800462941014294, "k5": 16.737387461599667, "d5": 39.88786919236635}], "weekly_count": 104, "k": 9.09865328812977, "d": 14.800462941014294, "price": 1275.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:49:12+07:00", "quote_age_seconds": 799.3690950870514, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 8.644107833584316, "previous_d": 24.4659912100504, "cross_provisional": true, "market_cap_idr": 6677630908203, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "HRUM", "name": "PT Harum Energy Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/HRUM.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/HRUM.JK/history/", "fetched_at": "2026-11-04T05:02:31.669521+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/HRUM.json.gz", "sha256": "05d9433c9dbc119d3611ab141e10ad2be5bba9a151887a5368660b5bb59b765b", "k5": 13.626769626769626, "d5": 25.887472150673243, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 995.0, "high": 1075.0, "low": 975.0, "close": 1040.0, "volume": 108575500, "sessions": 5, "raw_k": 25.806451612903224, "k": 16.810358745842617, "d": 16.670930649425273, "k5": 17.515182676472996, "d5": 23.12696815922622}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1040.0, "high": 1040.0, "low": 970.0, "close": 980.0, "volume": 61767000, "sessions": 5, "raw_k": 6.451612903225806, "k": 14.456391875746712, "d": 15.861022312635214, "k5": 16.241402693015594, "d5": 19.093197415778057}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 985.0, "high": 1020.0, "low": 985.0, "close": 995.0, "volume": 40021800, "sessions": 4, "raw_k": 11.290322580645162, "k": 14.516129032258064, "d": 15.260959884615799, "k5": 13.634602344279765, "d5": 16.283042347558474}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1000.0, "high": 1010.0, "low": 900.0, "close": 910.0, "volume": 71240400, "sessions": 5, "raw_k": 2.7777777777777777, "k": 6.8399044205495825, "d": 11.93747510951812, "k5": 11.487455197132615, "d5": 14.759327565779177}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 900.0, "high": 950.0, "low": 850.0, "close": 895.0, "volume": 44619100, "sessions": 3, "raw_k": 18.367346938775512, "k": 10.811815765732817, "d": 10.722616406180153, "k5": 12.938702362665495, "d5": 14.363469054713292}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 895.0, "high": 895.0, "low": 675.0, "close": 790.0, "volume": 140298200, "sessions": 5, "raw_k": 27.38095238095238, "k": 16.17535903250189, "d": 11.275693072928098, "k5": 13.253602516275327, "d5": 13.511153022673758}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 800.0, "high": 830.0, "low": 775.0, "close": 790.0, "volume": 27647000, "sessions": 3, "raw_k": 27.38095238095238, "k": 24.37641723356009, "d": 17.1211973439316, "k5": 17.439470411820643, "d5": 13.750766566434768}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 795.0, "high": 825.0, "low": 680.0, "close": 680.0, "volume": 40548500, "sessions": 4, "raw_k": 1.25, "k": 18.67063492063492, "d": 19.740803728898968, "k5": 15.431405895691608, "d5": 14.110127276717137}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 675.0, "high": 800.0, "low": 595.0, "close": 785.0, "volume": 76226000, "sessions": 5, "raw_k": 39.583333333333336, "k": 22.73809523809524, "d": 21.928382464096753, "k5": 22.792517006802722, "d5": 16.371139638651158}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 805.0, "high": 880.0, "low": 780.0, "close": 825.0, "volume": 61771100, "sessions": 4, "raw_k": 47.916666666666664, "k": 29.583333333333332, "d": 23.664021164021165, "k5": 28.702380952380953, "d5": 19.523875356594253}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 825.0, "high": 870.0, "low": 730.0, "close": 740.0, "volume": 44515500, "sessions": 5, "raw_k": 32.58426966292135, "k": 40.02808988764045, "d": 30.78317281968967, "k5": 29.743044408774743, "d5": 22.821763735094134}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 745.0, "high": 760.0, "low": 685.0, "close": 725.0, "volume": 26555800, "sessions": 5, "raw_k": 30.58823529411765, "k": 37.02972387456855, "d": 35.54704903184744, "k5": 30.384500991407798, "d5": 25.410769851011565}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 735.0, "high": 775.0, "low": 720.0, "close": 750.0, "volume": 17772200, "sessions": 5, "raw_k": 37.34939759036145, "k": 33.50730084913348, "d": 36.85503820378083, "k5": 37.604380509480094, "d5": 29.845364773769262}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 745.0, "high": 835.0, "low": 735.0, "close": 830.0, "volume": 26127600, "sessions": 5, "raw_k": 66.19718309859155, "k": 44.711605327690215, "d": 38.416210017130744, "k5": 42.927150462531735, "d5": 33.872291464915065}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 830.0, "high": 875.0, "low": 800.0, "close": 810.0, "volume": 45487400, "sessions": 5, "raw_k": 71.66666666666667, "k": 58.40441578520656, "d": 45.54110732067675, "k5": 47.677150462531735, "d5": 37.667245366945224}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 810.0, "high": 850.0, "low": 775.0, "close": 835.0, "volume": 27001800, "sessions": 5, "raw_k": 84.21052631578948, "k": 74.0247920270159, "d": 59.046937713304224, "k5": 58.002401793105356, "d5": 43.319116843811344}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 860.0, "high": 910.0, "low": 805.0, "close": 815.0, "volume": 178657900, "sessions": 5, "raw_k": 69.84126984126983, "k": 75.23948760790866, "d": 69.22289847337704, "k5": 65.85300870253579, "d5": 50.41281838603694}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 820.0, "high": 865.0, "low": 820.0, "close": 850.0, "volume": 126123500, "sessions": 5, "raw_k": 80.95238095238095, "k": 78.33472570314676, "d": 75.86633511269044, "k5": 74.5736053749397, "d5": 57.80666335912887}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 860.0, "high": 930.0, "low": 860.0, "close": 920.0, "volume": 103937400, "sessions": 4, "raw_k": 95.91836734693878, "k": 82.23733938019653, "d": 78.60385089708399, "k5": 80.51784222460915, "d5": 65.32480171154434}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 920.0, "high": 955.0, "low": 870.0, "close": 920.0, "volume": 95460400, "sessions": 4, "raw_k": 87.03703703703704, "k": 87.9692617787856, "d": 82.84710895404295, "k5": 83.59191629868322, "d5": 72.50775487877465}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 910.0, "high": 975.0, "low": 905.0, "close": 950.0, "volume": 92915200, "sessions": 5, "raw_k": 91.37931034482759, "k": 91.44490490960114, "d": 87.21716868952775, "k5": 85.02567310449083, "d5": 77.91240914105174}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 950.0, "high": 990.0, "low": 910.0, "close": 920.0, "volume": 93453200, "sessions": 5, "raw_k": 74.07407407407408, "k": 84.16347381864624, "d": 87.85921350234433, "k5": 85.87223395105168, "d5": 81.91625419075493}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 920.0, "high": 925.0, "low": 885.0, "close": 890.0, "volume": 55243800, "sessions": 5, "raw_k": 60.78431372549019, "k": 75.41256604813061, "d": 83.67364825879265, "k5": 81.83862050567353, "d5": 83.36925721690167}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 890.0, "high": 915.0, "low": 860.0, "close": 875.0, "volume": 40624700, "sessions": 5, "raw_k": 46.51162790697674, "k": 60.45667190218034, "d": 73.34423725631906, "k5": 71.95727261768113, "d5": 81.65714329551608}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 870.0, "high": 915.0, "low": 815.0, "close": 820.0, "volume": 46518700, "sessions": 5, "raw_k": 20.930232558139537, "k": 42.74205806353549, "d": 59.537098671282145, "k5": 58.73591172190163, "d5": 76.68594238015976}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 825.0, "high": 865.0, "low": 820.0, "close": 850.0, "volume": 22569000, "sessions": 5, "raw_k": 24.324324324324323, "k": 30.588728263146866, "d": 44.5958194096209, "k5": 45.32491451780097, "d5": 68.74579066282179}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 850.0, "high": 860.0, "low": 685.0, "close": 685.0, "volume": 52819400, "sessions": 5, "raw_k": 0.0, "k": 15.08485229415462, "d": 29.47187954027899, "k5": 30.510099702986157, "d5": 57.67336381320869}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 640.0, "high": 750.0, "low": 640.0, "close": 730.0, "volume": 82906500, "sessions": 5, "raw_k": 25.714285714285715, "k": 16.679536679536678, "d": 20.78437241227939, "k5": 23.49609410074526, "d5": 46.004858532223025}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 735.0, "high": 745.0, "low": 655.0, "close": 680.0, "volume": 56573300, "sessions": 5, "raw_k": 11.428571428571429, "k": 12.380952380952381, "d": 14.715113784881225, "k5": 16.4794828050642, "d5": 34.909300569699646}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 690.0, "high": 710.0, "low": 615.0, "close": 640.0, "volume": 23048000, "sessions": 3, "raw_k": 6.666666666666667, "k": 14.603174603174603, "d": 14.554554554554555, "k5": 13.626769626769626, "d5": 25.887472150673243}], "weekly_count": 104, "k": 14.603174603174603, "d": 14.554554554554555, "price": 640.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:57+07:00", "quote_age_seconds": 634.6730079650879, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 12.380952380952381, "previous_d": 14.715113784881225, "cross_provisional": true, "market_cap_idr": 9395222949219, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "HUMI", "name": "PT Humpuss Maritim Internasional Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/HUMI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/HUMI.JK/history/", "fetched_at": "2026-11-04T05:02:32.244301+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/HUMI.json.gz", "sha256": "42450f9d7e7fbb03a64c393ae4f68815f1a28ad3d73b59d26396d00581f3b86c", "k5": 9.868940192976288, "d5": 16.703035274815424, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 200.0, "high": 226.0, "low": 196.0, "close": 210.0, "volume": 811831900, "sessions": 5, "raw_k": 45.45454545454545, "k": 32.67678054429647, "d": 21.173801385621108, "k5": 22.644043010122182, "d5": 17.6478849545198}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 210.0, "high": 226.0, "low": 181.0, "close": 185.0, "volume": 728469200, "sessions": 5, "raw_k": 24.793388429752067, "k": 36.48264462809917, "d": 30.160719639869114, "k5": 26.843227025186525, "d5": 18.56083415702546}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 186.0, "high": 195.0, "low": 172.0, "close": 181.0, "volume": 253202900, "sessions": 4, "raw_k": 21.487603305785125, "k": 30.57851239669422, "d": 33.24597918969662, "k5": 28.86226667368532, "d5": 21.0927811626486}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 182.0, "high": 195.0, "low": 175.0, "close": 177.0, "volume": 272888400, "sessions": 5, "raw_k": 22.22222222222222, "k": 22.83440465258647, "d": 29.965187225793287, "k5": 30.631551882460975, "d5": 24.81064197048805}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 177.0, "high": 180.0, "low": 160.0, "close": 174.0, "volume": 175984100, "sessions": 3, "raw_k": 26.760563380281692, "k": 23.490129636096345, "d": 25.63434889512568, "k5": 28.143664558517308, "d5": 27.424950629994463}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 179.0, "high": 194.0, "low": 130.0, "close": 150.0, "volume": 667596300, "sessions": 5, "raw_k": 20.833333333333332, "k": 23.27203964527908, "d": 23.1988579779873, "k5": 23.219422134274886, "d5": 27.540026454825004}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 157.0, "high": 161.0, "low": 142.0, "close": 146.0, "volume": 118083100, "sessions": 3, "raw_k": 16.666666666666668, "k": 21.420187793427232, "d": 22.727452358267552, "k5": 21.59407778165781, "d5": 26.49019660611926}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 146.0, "high": 149.0, "low": 97.0, "close": 100.0, "volume": 278782100, "sessions": 4, "raw_k": 2.3255813953488373, "k": 13.275193798449612, "d": 19.322473745718643, "k5": 17.761673399570547, "d5": 24.270077951296305}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 95.0, "high": 127.0, "low": 86.0, "close": 125.0, "volume": 521827900, "sessions": 5, "raw_k": 27.857142857142858, "k": 15.616463639719454, "d": 16.770615077198766, "k5": 18.888657526554677, "d5": 21.921499080115048}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 130.0, "high": 142.0, "low": 122.0, "close": 129.0, "volume": 201977100, "sessions": 4, "raw_k": 30.714285714285715, "k": 20.299003322259136, "d": 16.396886920142734, "k5": 19.67940199335548, "d5": 20.22864656708268}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 129.0, "high": 130.0, "low": 113.0, "close": 116.0, "volume": 143548800, "sessions": 5, "raw_k": 21.428571428571427, "k": 26.666666666666668, "d": 20.86071120954842, "k5": 19.7984496124031, "d5": 19.544452062708324}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 119.0, "high": 121.0, "low": 103.0, "close": 118.0, "volume": 95829900, "sessions": 5, "raw_k": 29.357798165137616, "k": 27.16688510266492, "d": 24.710851697196905, "k5": 22.33667591209729, "d5": 19.69297168879622}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 121.0, "high": 124.0, "low": 108.0, "close": 113.0, "volume": 166124000, "sessions": 5, "raw_k": 24.770642201834864, "k": 25.185670598514633, "d": 26.339740789282075, "k5": 26.825688073394495, "d5": 21.50577462356101}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 113.0, "high": 130.0, "low": 110.0, "close": 126.0, "volume": 197508800, "sessions": 5, "raw_k": 37.03703703703704, "k": 30.388492468003175, "d": 27.580349389727576, "k5": 28.66166690937333, "d5": 23.460376500124738}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 126.0, "high": 148.0, "low": 126.0, "close": 135.0, "volume": 360738400, "sessions": 5, "raw_k": 45.370370370370374, "k": 35.72601653641409, "d": 30.433393200977303, "k5": 31.592883840590265, "d5": 25.8430728695717}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 136.0, "high": 142.0, "low": 124.0, "close": 137.0, "volume": 181781600, "sessions": 5, "raw_k": 68.0, "k": 50.135802469135804, "d": 38.75010382451769, "k5": 40.90716955487598, "d5": 30.064816858066273}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 138.0, "high": 161.0, "low": 133.0, "close": 153.0, "volume": 924147100, "sessions": 5, "raw_k": 89.33333333333333, "k": 67.5679012345679, "d": 51.14324008003927, "k5": 52.90227658851512, "d5": 36.17793699334984}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 157.0, "high": 157.0, "low": 139.0, "close": 147.0, "volume": 212222500, "sessions": 5, "raw_k": 81.33333333333333, "k": 79.55555555555556, "d": 65.75308641975309, "k5": 64.21481481481482, "d5": 43.6557623416339}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 147.0, "high": 155.0, "low": 147.0, "close": 151.0, "volume": 223753100, "sessions": 4, "raw_k": 82.75862068965517, "k": 84.47509578544062, "d": 77.19951752518803, "k5": 73.35913154533844, "d5": 52.59525526882693}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 151.0, "high": 152.0, "low": 127.0, "close": 138.0, "volume": 237646300, "sessions": 4, "raw_k": 60.3448275862069, "k": 74.81226053639847, "d": 79.61430395913155, "k5": 76.35402298850575, "d5": 61.54748309841002}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 138.0, "high": 154.0, "low": 136.0, "close": 144.0, "volume": 333850800, "sessions": 5, "raw_k": 70.6896551724138, "k": 71.26436781609196, "d": 76.85057471264368, "k5": 76.8919540229885, "d5": 68.74443999203253}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 144.0, "high": 146.0, "low": 131.0, "close": 137.0, "volume": 185952400, "sessions": 5, "raw_k": 54.716981132075475, "k": 61.917154630232055, "d": 69.33126099424082, "k5": 69.96868358273693, "d5": 72.15772139087689}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 138.0, "high": 139.0, "low": 124.0, "close": 127.0, "volume": 113888700, "sessions": 5, "raw_k": 33.333333333333336, "k": 52.91332321260754, "d": 62.03161521964385, "k5": 60.368683582736935, "d5": 71.3884951444613}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 130.0, "high": 141.0, "low": 119.0, "close": 120.0, "volume": 266353600, "sessions": 5, "raw_k": 2.380952380952381, "k": 30.14375561545373, "d": 48.32474448609778, "k5": 44.29314992099638, "d5": 65.5752988195929}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 119.0, "high": 121.0, "low": 108.0, "close": 120.0, "volume": 125955100, "sessions": 5, "raw_k": 22.641509433962263, "k": 19.451931716082658, "d": 34.16967018138131, "k5": 36.75248629054745, "d5": 57.65499148000124}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 121.0, "high": 129.0, "low": 115.0, "close": 122.0, "volume": 103837700, "sessions": 5, "raw_k": 26.41509433962264, "k": 17.145852051512428, "d": 22.247179794349606, "k5": 27.897574123989223, "d5": 47.85611550020138}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 121.0, "high": 123.0, "low": 98.0, "close": 98.0, "volume": 112943000, "sessions": 5, "raw_k": 0.0, "k": 16.352201257861633, "d": 17.649995008485572, "k5": 16.954177897574123, "d5": 37.25321436316882}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 92.0, "high": 103.0, "low": 86.0, "close": 101.0, "volume": 144247000, "sessions": 5, "raw_k": 21.73913043478261, "k": 16.051408258135083, "d": 16.516487189169712, "k5": 14.63533731786398, "d5": 28.10654511019423}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 101.0, "high": 104.0, "low": 75.0, "close": 75.0, "volume": 110700500, "sessions": 5, "raw_k": 0.0, "k": 7.246376811594203, "d": 13.216662109196974, "k5": 14.159146841673504, "d5": 22.079744494329656}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 70.0, "high": 82.0, "low": 70.0, "close": 71.0, "volume": 66981200, "sessions": 3, "raw_k": 1.1904761904761905, "k": 7.643202208419599, "d": 10.313662426049628, "k5": 9.868940192976288, "d5": 16.703035274815424}], "weekly_count": 104, "k": 7.643202208419599, "d": 10.313662426049628, "price": 71.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:28+07:00", "quote_age_seconds": 724.2486960887909, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 7.246376811594203, "previous_d": 13.216662109196974, "cross_provisional": true, "market_cap_idr": 1463165490234, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "HYGN", "name": "PT Ecocare Indo Pasifik Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 446925000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "IATA", "name": "PT Karya Pacific Energy Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/IATA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/IATA.JK/history/", "fetched_at": "2026-11-04T05:02:32.437494+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/IATA.json.gz", "sha256": "e97acd50c099dc3f24f2487c7edada6ad5701ef5e16985b40299a73d16fffe03", "k5": 15.565811294405169, "d5": 31.38549721332231, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 81.0, "high": 93.0, "low": 78.0, "close": 85.0, "volume": 1305717700, "sessions": 5, "raw_k": 73.33333333333333, "k": 49.995603291250546, "d": 31.09784110585507, "k5": 34.62922275118942, "d5": 15.445434904883735}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 85.0, "high": 97.0, "low": 80.0, "close": 82.0, "volume": 1531491000, "sessions": 5, "raw_k": 55.88235294117647, "k": 62.612125309894076, "d": 47.39165056832628, "k5": 43.58347111720249, "d5": 22.95080818571848}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 81.0, "high": 85.0, "low": 79.0, "close": 82.0, "volume": 334645200, "sessions": 4, "raw_k": 55.88235294117647, "k": 61.69934640522876, "d": 58.1023583354578, "k5": 52.35030315122092, "d5": 32.05282341454606}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 83.0, "high": 85.0, "low": 77.0, "close": 77.0, "volume": 365967800, "sessions": 5, "raw_k": 41.1764705882353, "k": 50.98039215686274, "d": 58.43062129066186, "k5": 56.9790398918188, "d5": 41.619437117709396}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 77.0, "high": 78.0, "low": 72.0, "close": 73.0, "volume": 287591700, "sessions": 3, "raw_k": 29.41176470588235, "k": 42.15686274509804, "d": 51.61220043572985, "k5": 51.13725490196079, "d5": 47.735858362678485}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 70.0, "high": 76.0, "low": 61.0, "close": 70.0, "volume": 588576000, "sessions": 5, "raw_k": 25.0, "k": 31.862745098039216, "d": 41.666666666666664, "k5": 41.470588235294116, "d5": 49.10413145949942}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 71.0, "high": 75.0, "low": 66.0, "close": 68.0, "volume": 260066300, "sessions": 3, "raw_k": 19.444444444444443, "k": 24.618736383442265, "d": 32.879448075526504, "k5": 34.18300653594771, "d5": 47.22403854324847}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 68.0, "high": 72.0, "low": 57.0, "close": 57.0, "volume": 249806100, "sessions": 4, "raw_k": 0.0, "k": 14.814814814814815, "d": 23.76543209876543, "k5": 23.00653594771242, "d5": 41.355285102546766}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 57.0, "high": 70.0, "low": 51.0, "close": 63.0, "volume": 694579500, "sessions": 5, "raw_k": 26.08695652173913, "k": 15.177133655394522, "d": 18.203561617883867, "k5": 19.988633134413185, "d5": 33.95720375106565}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 63.0, "high": 71.0, "low": 61.0, "close": 70.0, "volume": 254986800, "sessions": 4, "raw_k": 41.30434782608695, "k": 22.463768115942027, "d": 17.485238862050455, "k5": 22.367149758454104, "d5": 28.203182722364307}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 70.0, "high": 74.0, "low": 63.0, "close": 65.0, "volume": 220280800, "sessions": 5, "raw_k": 30.434782608695652, "k": 32.608695652173914, "d": 23.416532474503487, "k5": 23.454106280193237, "d5": 24.59988633134413}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 64.0, "high": 68.0, "low": 61.0, "close": 63.0, "volume": 130773800, "sessions": 5, "raw_k": 35.294117647058826, "k": 35.67774936061381, "d": 30.25007104290992, "k5": 26.624040920716112, "d5": 23.088093208297813}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 63.0, "high": 66.0, "low": 60.0, "close": 62.0, "volume": 251241500, "sessions": 5, "raw_k": 32.35294117647059, "k": 32.69394714407502, "d": 33.66013071895424, "k5": 33.09462915601023, "d5": 25.105711849957373}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 62.0, "high": 62.0, "low": 55.0, "close": 57.0, "volume": 662726800, "sessions": 5, "raw_k": 22.22222222222222, "k": 29.956427015250544, "d": 32.776041173313125, "k5": 32.32168229610685, "d5": 27.572321682296103}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 57.0, "high": 63.0, "low": 56.0, "close": 58.0, "volume": 870484800, "sessions": 5, "raw_k": 28.0, "k": 27.525054466230937, "d": 30.05847620851883, "k5": 29.660812730889454, "d5": 29.031054276783173}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 58.0, "high": 76.0, "low": 57.0, "close": 76.0, "volume": 2197036800, "sessions": 5, "raw_k": 100.0, "k": 50.074074074074076, "d": 35.851851851851855, "k5": 43.57385620915032, "d5": 33.0550042625746}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 81.0, "high": 123.0, "low": 78.0, "close": 115.0, "volume": 12393716200, "sessions": 5, "raw_k": 88.88888888888889, "k": 72.29629629629629, "d": 49.96514161220043, "k5": 54.29281045751634, "d5": 38.588758169934636}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 118.0, "high": 138.0, "low": 114.0, "close": 115.0, "volume": 8666433600, "sessions": 5, "raw_k": 73.5632183908046, "k": 87.48403575989782, "d": 69.9514687100894, "k5": 62.53486590038314, "d5": 44.47680551880922}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 118.0, "high": 127.0, "low": 106.0, "close": 120.0, "volume": 4312791000, "sessions": 4, "raw_k": 78.3132530120482, "k": 80.25512009724723, "d": 80.01181738448044, "k5": 73.75307205834834, "d5": 52.76308347125752}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 121.0, "high": 122.0, "low": 104.0, "close": 112.0, "volume": 2042970100, "sessions": 4, "raw_k": 68.67469879518072, "k": 73.51705673267783, "d": 80.41873752994097, "k5": 81.88801181738447, "d5": 63.20852328855652}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 112.0, "high": 142.0, "low": 110.0, "close": 131.0, "volume": 9669553300, "sessions": 5, "raw_k": 87.35632183908046, "k": 78.11475788210312, "d": 77.2956449040094, "k5": 79.35927618520057, "d5": 70.36560728376658}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 130.0, "high": 145.0, "low": 123.0, "close": 126.0, "volume": 6563827800, "sessions": 5, "raw_k": 78.88888888888889, "k": 78.30663650771669, "d": 76.64615037416588, "k5": 77.35927618520057, "d5": 74.97890042930342}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 126.0, "high": 127.0, "low": 112.0, "close": 113.0, "volume": 2252928800, "sessions": 5, "raw_k": 64.44444444444444, "k": 76.89655172413792, "d": 77.77264870465258, "k5": 75.53552139592854, "d5": 77.5790315284125}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 112.0, "high": 116.0, "low": 90.0, "close": 91.0, "volume": 2214145600, "sessions": 5, "raw_k": 39.325842696629216, "k": 60.88639200998751, "d": 72.02986008061404, "k5": 67.73803933284475, "d5": 76.37602498331178}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 90.0, "high": 99.0, "low": 88.0, "close": 90.0, "volume": 1339760900, "sessions": 5, "raw_k": 37.5, "k": 47.09009571369122, "d": 61.62434648260555, "k5": 61.503099573808605, "d5": 72.29904253459661}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 90.0, "high": 116.0, "low": 90.0, "close": 106.0, "volume": 3441673800, "sessions": 5, "raw_k": 41.791044776119406, "k": 39.53896249091621, "d": 49.171816738198316, "k5": 52.390044161216395, "d5": 66.90519612979978}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 106.0, "high": 110.0, "low": 83.0, "close": 83.0, "volume": 1436791900, "sessions": 5, "raw_k": 0.0, "k": 26.43034825870647, "d": 37.68646882110463, "k5": 36.61226638343861, "d5": 58.755794169447384}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 78.0, "high": 97.0, "low": 73.0, "close": 94.0, "volume": 1549113400, "sessions": 5, "raw_k": 29.166666666666668, "k": 23.65257048092869, "d": 29.873960410183788, "k5": 29.55671082788306, "d5": 49.56003205583828}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 94.0, "high": 96.0, "low": 77.0, "close": 77.0, "volume": 1060444500, "sessions": 5, "raw_k": 5.555555555555555, "k": 11.574074074074074, "d": 20.55233093790308, "k5": 22.802653399668326, "d5": 40.572954869203}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 76.0, "high": 81.0, "low": 69.0, "close": 70.0, "volume": 420033500, "sessions": 3, "raw_k": 1.3157894736842106, "k": 12.012670565302145, "d": 15.74643837343497, "k5": 15.565811294405169, "d5": 31.38549721332231}], "weekly_count": 104, "k": 12.012670565302145, "d": 15.74643837343497, "price": 70.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:14+07:00", "quote_age_seconds": 618.4404709339142, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 11.574074074074074, "previous_d": 20.55233093790308, "cross_provisional": true, "market_cap_idr": 2470790576172, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "IBFN", "name": "INTAN BARU PRANA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "IBOS", "name": "PT Indo Boga Sukses Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 483947373047, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "IBST", "name": "INTI BANGUN SEJAHTERA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ICBP", "name": "PT Indofood CBP Sukses Makmur Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ICBP.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ICBP.JK/history/", "fetched_at": "2026-11-04T05:02:32.697646+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ICBP.json.gz", "sha256": "cfbf4264397db1006c476d845ed253c087b9382fb0c1b2044c2f1c1e763c5d03", "k5": 17.479582968733588, "d5": 17.719244418185212, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 7375.0, "high": 7375.0, "low": 7200.0, "close": 7300.0, "volume": 22768100, "sessions": 5, "raw_k": 18.75, "k": 19.364754098360656, "d": 13.558743169398907, "k5": 12.274590163934427, "d5": 14.981083670427932}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 7275.0, "high": 7300.0, "low": 6825.0, "close": 6825.0, "volume": 30407900, "sessions": 5, "raw_k": 0.0, "k": 12.807377049180326, "d": 15.277777777777777, "k5": 11.946721311475411, "d5": 12.045113902490952}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 6825.0, "high": 6950.0, "low": 6650.0, "close": 6775.0, "volume": 22414400, "sessions": 4, "raw_k": 8.19672131147541, "k": 8.982240437158469, "d": 13.718123861566482, "k5": 13.258196721311474, "d5": 11.63313817330211}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 6775.0, "high": 7250.0, "low": 6675.0, "close": 7050.0, "volume": 41149300, "sessions": 5, "raw_k": 34.04255319148936, "k": 14.079758167654923, "d": 11.956458551331238, "k5": 16.132281130101152, "d5": 12.82727589815138}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 7050.0, "high": 7175.0, "low": 6800.0, "close": 6825.0, "volume": 15109300, "sessions": 3, "raw_k": 18.91891891891892, "k": 20.38606447396123, "d": 14.482687692924875, "k5": 15.981638684376739, "d5": 13.918685602239842}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 6825.0, "high": 6950.0, "low": 6575.0, "close": 6825.0, "volume": 28373200, "sessions": 5, "raw_k": 25.641025641025642, "k": 26.20083258381131, "d": 20.222218408475822, "k5": 17.359843812581865, "d5": 14.935736331969329}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 6925.0, "high": 7150.0, "low": 6775.0, "close": 7100.0, "volume": 15684500, "sessions": 3, "raw_k": 53.84615384615385, "k": 32.802032802032805, "d": 26.462976619935116, "k5": 28.129074581812638, "d5": 18.172206986036773}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 7100.0, "high": 7100.0, "low": 6375.0, "close": 6450.0, "volume": 34735800, "sessions": 4, "raw_k": 6.382978723404255, "k": 28.62338607019458, "d": 29.20875048534623, "k5": 27.766326064198402, "d5": 21.07383285461416}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 6425.0, "high": 6450.0, "low": 5925.0, "close": 6350.0, "volume": 44796400, "sessions": 5, "raw_k": 26.153846153846153, "k": 28.79432624113475, "d": 30.073248371120712, "k5": 26.188584656669764, "d5": 23.08509355992788}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 6500.0, "high": 6800.0, "low": 6500.0, "close": 6700.0, "volume": 32683700, "sessions": 4, "raw_k": 53.44827586206897, "k": 28.661700246439793, "d": 28.69313751925638, "k5": 33.09445604529977, "d5": 26.50765703211249}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 6875.0, "high": 6875.0, "low": 6450.0, "close": 6600.0, "volume": 17931400, "sessions": 5, "raw_k": 49.09090909090909, "k": 42.89767703560807, "d": 33.45123450772754, "k5": 37.78443273527647, "d5": 30.59257481665141}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 6800.0, "high": 7050.0, "low": 6550.0, "close": 6950.0, "volume": 21853400, "sessions": 5, "raw_k": 77.35849056603773, "k": 59.96589183967193, "d": 43.8417563739066, "k5": 42.48690007925324, "d5": 33.46413991613953}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 6950.0, "high": 7000.0, "low": 6575.0, "close": 6650.0, "volume": 9461100, "sessions": 5, "raw_k": 54.716981132075475, "k": 60.38879359634077, "d": 54.41745415720692, "k5": 52.15370056098749, "d5": 38.34161481549735}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 6650.0, "high": 6850.0, "low": 6575.0, "close": 6850.0, "volume": 10126600, "sessions": 5, "raw_k": 74.0, "k": 68.69182389937107, "d": 63.015503111794594, "k5": 61.72293133021825, "d5": 45.448484150207044}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 6850.0, "high": 7125.0, "low": 6850.0, "close": 6975.0, "volume": 21265600, "sessions": 5, "raw_k": 85.71428571428571, "k": 71.47708894878706, "d": 66.85256881483296, "k5": 68.1761333006616, "d5": 52.46481960127941}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 6975.0, "high": 7075.0, "low": 6875.0, "close": 6975.0, "volume": 11240400, "sessions": 5, "raw_k": 85.71428571428571, "k": 81.80952380952381, "d": 73.9928122192273, "k5": 75.50080862533693, "d5": 60.008094779291504}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 7125.0, "high": 7750.0, "low": 7000.0, "close": 7750.0, "volume": 31866500, "sessions": 5, "raw_k": 100.0, "k": 90.47619047619048, "d": 81.25426774483378, "k5": 80.02911051212938, "d5": 67.51653686586673}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 7775.0, "high": 7800.0, "low": 7450.0, "close": 7600.0, "volume": 19770000, "sessions": 5, "raw_k": 89.33333333333333, "k": 91.68253968253968, "d": 87.98941798941799, "k5": 86.95238095238095, "d5": 74.47627294414542}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 7600.0, "high": 7750.0, "low": 7550.0, "close": 7625.0, "volume": 11743000, "sessions": 4, "raw_k": 87.03703703703704, "k": 92.12345679012346, "d": 91.42739564961788, "k5": 89.55978835978836, "d5": 80.04364435005945}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 7650.0, "high": 8000.0, "low": 7600.0, "close": 7950.0, "volume": 25386100, "sessions": 4, "raw_k": 96.7741935483871, "k": 91.04818797291915, "d": 91.61806148186076, "k5": 91.77176992660864, "d5": 84.76277167524884}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 7950.0, "high": 7950.0, "low": 7250.0, "close": 7275.0, "volume": 38354200, "sessions": 5, "raw_k": 50.0, "k": 77.93707686180805, "d": 87.03624054161689, "k5": 84.62891278375149, "d5": 86.58839250693177}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 7675.0, "high": 7675.0, "low": 7100.0, "close": 7125.0, "volume": 30070800, "sessions": 5, "raw_k": 38.59649122807018, "k": 61.79022825881909, "d": 76.92516436451542, "k5": 72.34821102936553, "d5": 85.05221261037899}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 7125.0, "high": 7150.0, "low": 6800.0, "close": 6900.0, "volume": 26828900, "sessions": 5, "raw_k": 22.80701754385965, "k": 37.13450292397661, "d": 58.953936014867914, "k5": 59.04294787147079, "d5": 79.47032599419695}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 6925.0, "high": 6975.0, "low": 6650.0, "close": 6650.0, "volume": 23771300, "sessions": 5, "raw_k": 0.0, "k": 20.467836257309944, "d": 39.79752248003522, "k5": 41.63554046406339, "d5": 69.88547641505197}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 6650.0, "high": 6800.0, "low": 6525.0, "close": 6750.0, "volume": 18461000, "sessions": 5, "raw_k": 15.254237288135593, "k": 12.687084943998414, "d": 23.429808041761657, "k5": 25.331549212013083, "d5": 56.597432272132856}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 6775.0, "high": 6950.0, "low": 6700.0, "close": 6950.0, "volume": 11095400, "sessions": 5, "raw_k": 28.8135593220339, "k": 14.689265536723164, "d": 15.948062246010508, "k5": 21.094261076419862, "d5": 43.89050193066653}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 6950.0, "high": 7125.0, "low": 5925.0, "close": 6300.0, "volume": 31481700, "sessions": 5, "raw_k": 18.072289156626507, "k": 20.71336192226533, "d": 16.02990413432897, "k5": 16.98942066213113, "d5": 32.81874385721965}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 6000.0, "high": 6150.0, "low": 5500.0, "close": 5975.0, "volume": 83722200, "sessions": 5, "raw_k": 19.0, "k": 21.961949492886802, "d": 19.1215256506251, "k5": 16.2280171533592, "d5": 24.255757713597333}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 6050.0, "high": 6100.0, "low": 5400.0, "close": 5475.0, "volume": 39766000, "sessions": 5, "raw_k": 2.8846153846153846, "k": 13.318968180413963, "d": 18.6647598651887, "k5": 16.804940230282277, "d5": 19.28963766684111}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 5500.0, "high": 5950.0, "low": 5500.0, "close": 5875.0, "volume": 34924900, "sessions": 3, "raw_k": 18.627450980392158, "k": 13.50402212166918, "d": 16.261646598323313, "k5": 17.479582968733588, "d5": 17.719244418185212}], "weekly_count": 104, "k": 13.50402212166918, "d": 16.261646598323313, "price": 5875.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:30+07:00", "quote_age_seconds": 602.701663017273, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 13.318968180413963, "previous_d": 18.6647598651887, "cross_provisional": true, "market_cap_idr": 66764424462891, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "ICON", "name": "PT Island Concepts Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 83910750000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "IDEA", "name": "PT Idea Indonesia Akademi Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 233736250000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "IDPR", "name": "PT Indonesia Pondasi Raya Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 440660026855, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "IFII", "name": "PT Indonesia Fibreboard Industry Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/IFII.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/IFII.JK/history/", "fetched_at": "2026-11-04T05:02:32.944169+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/IFII.json.gz", "sha256": "0003d3daaac93ce51ea7e97da04eaeb6a0d06979fa2f0e13d8baa9264e68ae95", "k5": 10.420168067226891, "d5": 13.603174603174603, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 226.0, "high": 228.0, "low": 220.0, "close": 226.0, "volume": 395600, "sessions": 5, "raw_k": 33.333333333333336, "k": 28.630878069080314, "d": 22.43601747815231, "k5": 22.67852684144819, "d5": 19.026966292134833}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 226.0, "high": 230.0, "low": 218.0, "close": 222.0, "volume": 576400, "sessions": 5, "raw_k": 34.32835820895522, "k": 32.66625673132465, "d": 27.8000783639025, "k5": 26.794198483239235, "d5": 20.43580598878268}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 222.0, "high": 230.0, "low": 214.0, "close": 220.0, "volume": 447200, "sessions": 4, "raw_k": 31.34328358208955, "k": 33.001658374792704, "d": 31.432931058399223, "k5": 30.312855199657143, "d5": 22.99837702871411}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 216.0, "high": 234.0, "low": 210.0, "close": 226.0, "volume": 896100, "sessions": 5, "raw_k": 44.26229508196721, "k": 36.64464562433733, "d": 34.10418691015156, "k5": 34.72086977160614, "d5": 26.703662094146445}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 224.0, "high": 250.0, "low": 218.0, "close": 222.0, "volume": 952300, "sessions": 3, "raw_k": 37.704918032786885, "k": 37.77016556561455, "d": 35.80548985491486, "k5": 36.19443764782644, "d5": 30.14017758875543}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 222.0, "high": 252.0, "low": 212.0, "close": 226.0, "volume": 1336900, "sessions": 5, "raw_k": 44.26229508196721, "k": 42.076502732240435, "d": 38.830437974064104, "k5": 38.380229997553215, "d5": 33.28051821997643}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 226.0, "high": 232.0, "low": 216.0, "close": 226.0, "volume": 837200, "sessions": 3, "raw_k": 44.26229508196721, "k": 42.076502732240435, "d": 40.64105701003181, "k5": 40.367017372155615, "d5": 35.99508199775971}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 220.0, "high": 238.0, "low": 210.0, "close": 214.0, "volume": 1126100, "sessions": 4, "raw_k": 24.59016393442623, "k": 37.704918032786885, "d": 40.619307832422585, "k5": 39.01639344262295, "d5": 37.73578964635287}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 214.0, "high": 230.0, "low": 200.0, "close": 222.0, "volume": 696000, "sessions": 5, "raw_k": 37.704918032786885, "k": 35.51912568306011, "d": 38.43351548269581, "k5": 37.704918032786885, "d5": 38.33259929858902}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 224.0, "high": 228.0, "low": 216.0, "close": 218.0, "volume": 642000, "sessions": 4, "raw_k": 34.61538461538461, "k": 32.30348886086591, "d": 35.17584419223763, "k5": 37.08701134930643, "d5": 38.51111403888502}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 226.0, "high": 226.0, "low": 200.0, "close": 214.0, "volume": 291800, "sessions": 5, "raw_k": 26.923076923076923, "k": 33.081126523749475, "d": 33.634580355891835, "k5": 33.61916771752837, "d5": 37.55890158288005}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 216.0, "high": 216.0, "low": 202.0, "close": 208.0, "volume": 228300, "sessions": 5, "raw_k": 15.384615384615385, "k": 25.64102564102564, "d": 30.34188034188034, "k5": 27.843631778058004, "d5": 35.05422446406053}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 208.0, "high": 220.0, "low": 208.0, "close": 214.0, "volume": 384000, "sessions": 5, "raw_k": 26.923076923076923, "k": 23.076923076923077, "d": 27.266358413899397, "k5": 28.310214375788142, "d5": 32.91298865069357}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 214.0, "high": 218.0, "low": 206.0, "close": 214.0, "volume": 334600, "sessions": 5, "raw_k": 26.923076923076923, "k": 23.076923076923077, "d": 23.931623931623932, "k5": 26.153846153846153, "d5": 30.60277427490542}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 214.0, "high": 218.0, "low": 210.0, "close": 216.0, "volume": 329800, "sessions": 5, "raw_k": 30.76923076923077, "k": 28.205128205128204, "d": 24.786324786324787, "k5": 25.384615384615383, "d5": 28.26229508196721}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 216.0, "high": 230.0, "low": 198.0, "close": 206.0, "volume": 1896100, "sessions": 5, "raw_k": 20.0, "k": 25.897435897435898, "d": 25.726495726495727, "k5": 24.0, "d5": 26.338461538461537}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 208.0, "high": 216.0, "low": 200.0, "close": 206.0, "volume": 818300, "sessions": 5, "raw_k": 20.0, "k": 23.58974358974359, "d": 25.897435897435898, "k5": 24.923076923076923, "d5": 25.75435056746532}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 206.0, "high": 208.0, "low": 202.0, "close": 206.0, "volume": 1356900, "sessions": 5, "raw_k": 25.0, "k": 21.666666666666668, "d": 23.71794871794872, "k5": 24.53846153846154, "d5": 25.0}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 206.0, "high": 210.0, "low": 204.0, "close": 208.0, "volume": 117900, "sessions": 4, "raw_k": 31.25, "k": 25.416666666666668, "d": 23.55769230769231, "k5": 25.403846153846153, "d5": 24.85}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 208.0, "high": 210.0, "low": 202.0, "close": 204.0, "volume": 748600, "sessions": 4, "raw_k": 18.75, "k": 25.0, "d": 24.027777777777782, "k5": 23.0, "d5": 24.373076923076923}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 208.0, "high": 208.0, "low": 200.0, "close": 204.0, "volume": 896000, "sessions": 5, "raw_k": 18.75, "k": 22.916666666666668, "d": 24.444444444444446, "k5": 22.75, "d5": 24.123076923076923}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 204.0, "high": 270.0, "low": 200.0, "close": 222.0, "volume": 24653100, "sessions": 5, "raw_k": 33.333333333333336, "k": 23.611111111111114, "d": 23.842592592592595, "k5": 25.416666666666668, "d5": 24.221794871794874}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 220.0, "high": 240.0, "low": 204.0, "close": 210.0, "volume": 10627300, "sessions": 5, "raw_k": 16.666666666666668, "k": 22.916666666666668, "d": 23.148148148148152, "k5": 23.75, "d5": 24.064102564102562}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 220.0, "high": 252.0, "low": 210.0, "close": 216.0, "volume": 6226000, "sessions": 5, "raw_k": 25.0, "k": 25.0, "d": 23.842592592592595, "k5": 22.5, "d5": 23.483333333333334}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 216.0, "high": 218.0, "low": 202.0, "close": 208.0, "volume": 1618700, "sessions": 5, "raw_k": 13.88888888888889, "k": 18.51851851851852, "d": 22.145061728395063, "k5": 21.52777777777778, "d5": 23.18888888888889}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 208.0, "high": 234.0, "low": 204.0, "close": 206.0, "volume": 2765100, "sessions": 5, "raw_k": 8.571428571428571, "k": 15.820105820105821, "d": 19.779541446208114, "k5": 19.492063492063494, "d5": 22.537301587301588}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 206.0, "high": 216.0, "low": 185.0, "close": 190.0, "volume": 3074600, "sessions": 5, "raw_k": 5.882352941176471, "k": 9.447556800497978, "d": 14.595393713040773, "k5": 14.001867413632121, "d5": 20.254341736694677}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 199.0, "high": 204.0, "low": 190.0, "close": 197.0, "volume": 996800, "sessions": 5, "raw_k": 14.117647058823529, "k": 9.523809523809524, "d": 11.597157381471106, "k5": 13.49206349206349, "d5": 18.202754435107376}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 197.0, "high": 206.0, "low": 190.0, "close": 194.0, "volume": 597400, "sessions": 5, "raw_k": 10.588235294117647, "k": 10.196078431372548, "d": 9.722481585226683, "k5": 10.609710550887021, "d5": 15.82469654528478}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 194.0, "high": 200.0, "low": 193.0, "close": 196.0, "volume": 274700, "sessions": 3, "raw_k": 12.941176470588236, "k": 12.549019607843137, "d": 10.756302521008402, "k5": 10.420168067226891, "d5": 13.603174603174603}], "weekly_count": 104, "k": 12.549019607843137, "d": 10.756302521008402, "price": 196.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:40:43+07:00", "quote_age_seconds": 1309.9486949443817, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 10.196078431372548, "previous_d": 9.722481585226683, "cross_provisional": true, "market_cap_idr": 1835340000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "IFSH", "name": "PT Ifishdeco Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/IFSH.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/IFSH.JK/history/", "fetched_at": "2026-11-04T05:02:33.185722+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/IFSH.json.gz", "sha256": "6c36d9fcd17d0f4286859d4c562bec32b10260222f79356e7b219422c8fec464", "k5": 27.26943151489757, "d5": 34.64146626042015, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 3000.0, "high": 3180.0, "low": 2480.0, "close": 3050.0, "volume": 2473100, "sessions": 5, "raw_k": 76.93693693693693, "k": 63.6135064400589, "d": 63.10147406507149, "k5": 70.71628373555568, "d5": 78.44655792007424}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 3230.0, "high": 3250.0, "low": 1950.0, "close": 2050.0, "volume": 2735800, "sessions": 5, "raw_k": 30.063965884861407, "k": 61.07237301267151, "d": 61.18912445544808, "k5": 56.729076912527965, "d5": 73.49581917797141}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2050.0, "high": 3070.0, "low": 2050.0, "close": 2350.0, "volume": 1990900, "sessions": 4, "raw_k": 42.857142857142854, "k": 49.952681892980394, "d": 58.2128537819036, "k5": 52.75232561243619, "d5": 67.12244714272263}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2350.0, "high": 2350.0, "low": 2070.0, "close": 2070.0, "volume": 194700, "sessions": 5, "raw_k": 25.17321016166282, "k": 32.69810630122236, "d": 47.907720402291424, "k5": 50.24949441136404, "d5": 61.155215404010434}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2000.0, "high": 2140.0, "low": 1945.0, "close": 1945.0, "volume": 88900, "sessions": 3, "raw_k": 19.212962962962962, "k": 29.08110532725621, "d": 37.24396450715299, "k5": 38.84884376071339, "d5": 53.85920488651946}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1940.0, "high": 1940.0, "low": 1460.0, "close": 1680.0, "volume": 142500, "sessions": 5, "raw_k": 9.865470852017937, "k": 18.083881325547907, "d": 26.621030984675496, "k5": 25.434550543729596, "d5": 44.80285824815424}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1680.0, "high": 1680.0, "low": 1450.0, "close": 1450.0, "volume": 47200, "sessions": 3, "raw_k": 0.0, "k": 9.692811271660299, "d": 18.952599308154806, "k5": 19.421757366757312, "d5": 37.341394339000104}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1440.0, "high": 1440.0, "low": 1050.0, "close": 1050.0, "volume": 15300, "sessions": 4, "raw_k": 0.0, "k": 3.288490284005979, "d": 10.355060960404728, "k5": 10.850328795328744, "d5": 28.960994975578615}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 945.0, "high": 1075.0, "low": 895.0, "close": 1075.0, "volume": 151400, "sessions": 5, "raw_k": 6.440071556350627, "k": 2.1466905187835423, "d": 5.042664024816607, "k5": 7.103701074266306, "d5": 20.33183630815907}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1150.0, "high": 1560.0, "low": 1150.0, "close": 1555.0, "volume": 175900, "sessions": 4, "raw_k": 28.02547770700637, "k": 11.488516421119, "d": 5.6412324079695075, "k5": 8.866204023074987, "d5": 14.335308360631391}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1600.0, "high": 1640.0, "low": 1155.0, "close": 1155.0, "volume": 115000, "sessions": 5, "raw_k": 11.040339702760084, "k": 15.168629655372362, "d": 9.601278865091635, "k5": 9.101177793223417, "d5": 11.068633810530153}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1200.0, "high": 1335.0, "low": 1010.0, "close": 1335.0, "volume": 75900, "sessions": 5, "raw_k": 20.229885057471265, "k": 19.765234155745905, "d": 15.474126744079088, "k5": 13.147154804717669, "d5": 9.813713298122225}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1460.0, "high": 1465.0, "low": 1130.0, "close": 1130.0, "volume": 69400, "sessions": 5, "raw_k": 16.151202749140893, "k": 15.807142503124082, "d": 16.913668771414116, "k5": 16.377395354545847, "d5": 10.919126609965645}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1130.0, "high": 1315.0, "low": 1130.0, "close": 1140.0, "volume": 65000, "sessions": 5, "raw_k": 19.67871485943775, "k": 18.6866008886833, "d": 18.08632584918443, "k5": 19.02512401516327, "d5": 13.303411198145039}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1140.0, "high": 1270.0, "low": 1085.0, "close": 1200.0, "volume": 88900, "sessions": 5, "raw_k": 29.1866028708134, "k": 21.672173493130682, "d": 18.721972294979356, "k5": 19.257349047924677, "d5": 15.381640203114978}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1200.0, "high": 1235.0, "low": 1080.0, "close": 1155.0, "volume": 49800, "sessions": 5, "raw_k": 33.12101910828026, "k": 27.328778946177135, "d": 22.562517775997037, "k5": 23.67348492902871, "d5": 18.296101630276034}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1090.0, "high": 1090.0, "low": 1070.0, "close": 1075.0, "volume": 120800, "sessions": 5, "raw_k": 24.161073825503355, "k": 28.82289860153234, "d": 25.94128368028005, "k5": 24.45972268263513, "d5": 20.558615205859528}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1075.0, "high": 1295.0, "low": 1075.0, "close": 1100.0, "volume": 131900, "sessions": 5, "raw_k": 27.516778523489933, "k": 28.26629048575785, "d": 28.139322677822445, "k5": 26.73283783750494, "d5": 22.629703702451344}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1100.0, "high": 1150.0, "low": 1100.0, "close": 1100.0, "volume": 65300, "sessions": 4, "raw_k": 14.285714285714286, "k": 21.987855544902526, "d": 26.359014877397573, "k5": 25.654237722760246, "d5": 23.95552644397074}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1100.0, "high": 1170.0, "low": 1000.0, "close": 1040.0, "volume": 93600, "sessions": 4, "raw_k": 6.25, "k": 16.017497603068072, "d": 22.090547877909483, "k5": 21.066917148597565, "d5": 24.31744006410532}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1020.0, "high": 1115.0, "low": 1020.0, "close": 1065.0, "volume": 41400, "sessions": 5, "raw_k": 13.978494623655914, "k": 11.5047363031234, "d": 16.503363150364667, "k5": 17.238412251672695, "d5": 23.030425528634115}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1070.0, "high": 1100.0, "low": 1065.0, "close": 1075.0, "volume": 16900, "sessions": 5, "raw_k": 16.129032258064516, "k": 12.119175627240145, "d": 13.213803177810538, "k5": 15.632003938184932, "d5": 21.264881779744076}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1075.0, "high": 1075.0, "low": 935.0, "close": 1025.0, "volume": 96300, "sessions": 5, "raw_k": 23.68421052631579, "k": 17.930579136012074, "d": 13.851497022125207, "k5": 14.865490338750101, "d5": 18.89141227999311}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1025.0, "high": 1060.0, "low": 960.0, "close": 1000.0, "volume": 46700, "sessions": 5, "raw_k": 18.055555555555557, "k": 19.289599446645287, "d": 16.446451403299168, "k5": 15.619458592718356, "d5": 16.88445645398473}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1000.0, "high": 1945.0, "low": 1000.0, "close": 1325.0, "volume": 1276600, "sessions": 5, "raw_k": 38.613861386138616, "k": 26.784542489336655, "d": 21.334907023998003, "k5": 22.09223086994608, "d5": 17.089519198254433}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1345.0, "high": 2490.0, "low": 1340.0, "close": 2020.0, "volume": 2419300, "sessions": 5, "raw_k": 69.7749196141479, "k": 42.148112185280695, "d": 29.40741804042088, "k5": 33.25151586804448, "d5": 20.29213992152879}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2020.0, "high": 2700.0, "low": 1735.0, "close": 1735.0, "volume": 2294000, "sessions": 5, "raw_k": 45.32577903682719, "k": 51.2381866790379, "d": 40.05694711788508, "k5": 39.09086522379701, "d5": 24.983912178651202}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1615.0, "high": 1890.0, "low": 1240.0, "close": 1310.0, "volume": 2156000, "sessions": 5, "raw_k": 21.246458923512748, "k": 45.449052524829284, "d": 46.278450463049296, "k5": 38.6033149032364, "d5": 29.731477091548463}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1310.0, "high": 1390.0, "low": 925.0, "close": 925.0, "volume": 1976200, "sessions": 5, "raw_k": 0.0, "k": 22.190745986779984, "d": 39.625995063549055, "k5": 34.992203792125295, "d5": 33.60602613142986}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 870.0, "high": 990.0, "low": 800.0, "close": 800.0, "volume": 583700, "sessions": 3, "raw_k": 0.0, "k": 7.0821529745042495, "d": 24.907317162037838, "k5": 27.26943151489757, "d5": 34.64146626042015}], "weekly_count": 104, "k": 7.0821529745042495, "d": 24.907317162037838, "price": 800.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:19+07:00", "quote_age_seconds": 674.1897730827332, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 22.190745986779984, "previous_d": 39.625995063549055, "cross_provisional": true, "market_cap_idr": 1944375000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "IGAR", "name": "CHAMPION PACIFIC INDONESIA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "IIKP", "name": "INTI AGRI RESOURCES Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "IKAI", "name": "PT Intikeramik Alamasri Industri Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 252810196289, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "IKAN", "name": "PT Era Mandiri Cemerlang Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 49999980469, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "IKBI", "name": "PT Sumi Indo Kabel Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 604656000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "IKPM", "name": "PT Ikapharmindo Putramas Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 232483421631, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "IMAS", "name": "PT Indomobil Sukses Internasional Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/IMAS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/IMAS.JK/history/", "fetched_at": "2026-11-04T05:02:33.461047+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/IMAS.json.gz", "sha256": "e84c3851e24e4f2f58717b669a681540437b079a437881d7d8b2b8f44fba86eb", "k5": 10.910864745011086, "d5": 13.111435723992766, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1030.0, "high": 1300.0, "low": 995.0, "close": 1140.0, "volume": 17341700, "sessions": 5, "raw_k": 57.333333333333336, "k": 40.28758169934641, "d": 35.66046305527861, "k5": 38.64147557328016, "d5": 37.69200398803589}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1060.0, "high": 1170.0, "low": 1060.0, "close": 1100.0, "volume": 3495500, "sessions": 5, "raw_k": 46.666666666666664, "k": 48.0, "d": 41.00779144049334, "k5": 41.64147557328016, "d5": 37.48696576935859}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1080.0, "high": 1145.0, "low": 1050.0, "close": 1065.0, "volume": 1760200, "sessions": 4, "raw_k": 37.333333333333336, "k": 47.111111111111114, "d": 45.132897603485844, "k5": 40.97254901960785, "d5": 37.52102359587903}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1065.0, "high": 1105.0, "low": 1050.0, "close": 1055.0, "volume": 1328700, "sessions": 5, "raw_k": 34.666666666666664, "k": 39.55555555555555, "d": 44.888888888888886, "k5": 43.2, "d5": 39.459395147889666}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1055.0, "high": 1080.0, "low": 1005.0, "close": 1015.0, "volume": 834000, "sessions": 3, "raw_k": 24.0, "k": 32.0, "d": 39.55555555555555, "k5": 40.0, "d5": 40.891100033233634}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1015.0, "high": 1020.0, "low": 905.0, "close": 910.0, "volume": 1176500, "sessions": 5, "raw_k": 1.2658227848101267, "k": 19.977496483825597, "d": 30.51101734646038, "k5": 28.786497890295358, "d5": 38.920104496636675}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 935.0, "high": 975.0, "low": 920.0, "close": 925.0, "volume": 138200, "sessions": 3, "raw_k": 5.063291139240507, "k": 10.109704641350211, "d": 20.695733708391938, "k5": 20.465822784810126, "d5": 34.68497393894266}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 950.0, "high": 950.0, "low": 815.0, "close": 815.0, "volume": 627800, "sessions": 4, "raw_k": 0.0, "k": 2.109704641350211, "d": 10.732301922175338, "k5": 12.99915611814346, "d5": 29.09029535864979}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 810.0, "high": 900.0, "low": 750.0, "close": 885.0, "volume": 1640700, "sessions": 5, "raw_k": 24.545454545454547, "k": 9.869581894898351, "d": 7.36299705919959, "k5": 10.974913693901035, "d5": 22.645278097429998}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 890.0, "high": 925.0, "low": 855.0, "close": 860.0, "volume": 815000, "sessions": 4, "raw_k": 20.0, "k": 14.84848484848485, "d": 8.942590461577803, "k5": 10.174913693901036, "d5": 16.680260836210202}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 890.0, "high": 920.0, "low": 775.0, "close": 830.0, "volume": 14331900, "sessions": 5, "raw_k": 19.047619047619047, "k": 21.1976911976912, "d": 15.305252647024801, "k5": 13.73127294646282, "d5": 13.669215847443695}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 830.0, "high": 830.0, "low": 755.0, "close": 800.0, "volume": 1165400, "sessions": 5, "raw_k": 12.658227848101266, "k": 17.235282298573438, "d": 17.760486114916496, "k5": 15.250260288234973, "d5": 12.626103348128664}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 805.0, "high": 830.0, "low": 780.0, "close": 795.0, "volume": 368800, "sessions": 5, "raw_k": 12.67605633802817, "k": 14.793967744582828, "d": 17.742313746949154, "k5": 17.78547155584061, "d5": 13.583366435668093}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 800.0, "high": 880.0, "low": 790.0, "close": 860.0, "volume": 875700, "sessions": 5, "raw_k": 33.333333333333336, "k": 19.555872506487592, "d": 17.195040849881284, "k5": 19.543047313416363, "d5": 15.296993159571162}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 860.0, "high": 890.0, "low": 840.0, "close": 860.0, "volume": 1490700, "sessions": 5, "raw_k": 40.74074074074074, "k": 28.916710137367417, "d": 21.08885012947928, "k5": 23.69119546156451, "d5": 18.000249513103856}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 860.0, "high": 910.0, "low": 820.0, "close": 855.0, "volume": 1393300, "sessions": 5, "raw_k": 46.666666666666664, "k": 40.24691358024691, "d": 29.573165408033972, "k5": 29.215004985374037, "d5": 21.096995920886098}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 860.0, "high": 900.0, "low": 850.0, "close": 860.0, "volume": 1525900, "sessions": 5, "raw_k": 55.0, "k": 47.46913580246913, "d": 38.877586506694485, "k5": 37.683359415753785, "d5": 25.58361574638986}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 860.0, "high": 880.0, "low": 840.0, "close": 860.0, "volume": 722300, "sessions": 5, "raw_k": 62.857142857142854, "k": 54.84126984126984, "d": 47.51910640799529, "k5": 47.71957671957672, "d5": 31.570436779137083}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 870.0, "high": 920.0, "low": 845.0, "close": 895.0, "volume": 2014400, "sessions": 4, "raw_k": 82.3529411764706, "k": 66.73669467787114, "d": 56.34903344053671, "k5": 57.523498288204166, "d5": 39.166526974094644}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 895.0, "high": 900.0, "low": 850.0, "close": 880.0, "volume": 895400, "sessions": 4, "raw_k": 75.75757575757575, "k": 73.65588659706306, "d": 65.07795037206802, "k5": 64.52686529157117, "d5": 47.33366094009598}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 880.0, "high": 1100.0, "low": 870.0, "close": 930.0, "volume": 7274500, "sessions": 5, "raw_k": 50.72463768115942, "k": 69.61171820506858, "d": 70.00143316000093, "k5": 65.33845949446973, "d5": 54.55835184191511}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 950.0, "high": 975.0, "low": 885.0, "close": 900.0, "volume": 828800, "sessions": 5, "raw_k": 37.5, "k": 54.66073781291173, "d": 65.97611420501445, "k5": 61.838459494469724, "d5": 59.389371857658304}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 895.0, "high": 910.0, "low": 860.0, "close": 865.0, "volume": 786800, "sessions": 5, "raw_k": 24.193548387096776, "k": 37.47272868941874, "d": 53.91506156913302, "k5": 54.105740600460514, "d5": 60.666604633835064}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 900.0, "high": 900.0, "low": 830.0, "close": 865.0, "volume": 489600, "sessions": 5, "raw_k": 16.071428571428573, "k": 25.921658986175117, "d": 39.35170849616853, "k5": 40.8494380794521, "d5": 57.33179259208465}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 865.0, "high": 865.0, "low": 830.0, "close": 840.0, "volume": 261400, "sessions": 5, "raw_k": 7.142857142857143, "k": 15.802611367127497, "d": 26.39899968090712, "k5": 27.126494356508385, "d5": 49.85171840507209}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 845.0, "high": 865.0, "low": 825.0, "close": 850.0, "volume": 746900, "sessions": 5, "raw_k": 9.090909090909092, "k": 10.76839826839827, "d": 17.49755620723363, "k5": 18.79974863845832, "d5": 40.543976233869806}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 830.0, "high": 855.0, "low": 725.0, "close": 740.0, "volume": 1995100, "sessions": 5, "raw_k": 4.0, "k": 6.744588744588746, "d": 11.105199460038172, "k5": 12.099748638458317, "d5": 30.596234062667527}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 755.0, "high": 795.0, "low": 690.0, "close": 790.0, "volume": 656300, "sessions": 5, "raw_k": 24.390243902439025, "k": 12.493717664449372, "d": 10.002234892478796, "k5": 12.139087741526767, "d5": 22.20290349088078}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 785.0, "high": 800.0, "low": 730.0, "close": 745.0, "volume": 445700, "sessions": 5, "raw_k": 13.414634146341463, "k": 13.934959349593496, "d": 11.057755252877206, "k5": 11.607728856509343, "d5": 16.354561646292225}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 770.0, "high": 770.0, "low": 705.0, "close": 705.0, "volume": 337200, "sessions": 3, "raw_k": 3.658536585365854, "k": 13.821138211382113, "d": 13.41660507514166, "k5": 10.910864745011086, "d5": 13.111435723992766}], "weekly_count": 104, "k": 13.821138211382113, "d": 13.41660507514166, "price": 705.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:15:43+07:00", "quote_age_seconds": 2810.4644310474396, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 13.934959349593496, "previous_d": 11.057755252877206, "cross_provisional": true, "market_cap_idr": 2915832441406, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "IMJS", "name": "PT Indomobil Multi Jasa Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/IMJS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/IMJS.JK/history/", "fetched_at": "2026-11-04T05:02:33.759946+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/IMJS.json.gz", "sha256": "6bf2a980e1984ed8337b1ac4e7999a694c6001f011c2e4c4392620a8277beb81", "k5": 16.288998357963877, "d5": 28.57387943444915, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 161.0, "high": 236.0, "low": 159.0, "close": 200.0, "volume": 371088300, "sessions": 5, "raw_k": 57.64705882352941, "k": 28.160074251858433, "d": 16.73928809702091, "k5": 20.416044551115057, "d5": 11.066065790158088}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 197.0, "high": 214.0, "low": 183.0, "close": 186.0, "volume": 79167200, "sessions": 5, "raw_k": 41.1764705882353, "k": 38.10549571941453, "d": 26.22554153842942, "k5": 27.211338668762117, "d5": 14.835188508769988}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 185.0, "high": 218.0, "low": 183.0, "close": 193.0, "volume": 141638300, "sessions": 4, "raw_k": 49.411764705882355, "k": 49.411764705882355, "d": 38.55911155905177, "k5": 35.01369160993859, "d5": 20.237469598422614}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 194.0, "high": 206.0, "low": 193.0, "close": 195.0, "volume": 43936800, "sessions": 5, "raw_k": 51.76470588235294, "k": 47.45098039215687, "d": 44.98941360581792, "k5": 43.098591549295776, "d5": 27.261137695699563}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 197.0, "high": 198.0, "low": 171.0, "close": 183.0, "volume": 24341400, "sessions": 3, "raw_k": 37.64705882352941, "k": 46.27450980392157, "d": 47.7124183006536, "k5": 47.529411764705884, "d5": 34.65381562876348}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 184.0, "high": 185.0, "low": 141.0, "close": 150.0, "volume": 59384000, "sessions": 5, "raw_k": 9.473684210526315, "k": 32.96181630546956, "d": 42.22910216718267, "k5": 37.89473684210527, "d5": 38.14955408696153}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 151.0, "high": 159.0, "low": 151.0, "close": 153.0, "volume": 6444900, "sessions": 3, "raw_k": 12.631578947368421, "k": 19.917440660474714, "d": 33.05125558995528, "k5": 32.18575851393189, "d5": 39.14443805599548}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 153.0, "high": 157.0, "low": 125.0, "close": 127.0, "volume": 31487800, "sessions": 4, "raw_k": 1.8018018018018018, "k": 7.969021653232179, "d": 20.282759539725486, "k5": 22.663765933115776, "d5": 36.67445292063091}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 125.0, "high": 144.0, "low": 118.0, "close": 140.0, "volume": 18526700, "sessions": 5, "raw_k": 18.64406779661017, "k": 11.025816181926798, "d": 12.970759498544565, "k5": 16.039638315967224, "d5": 31.26266227396521}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 141.0, "high": 148.0, "low": 137.0, "close": 143.0, "volume": 11589200, "sessions": 4, "raw_k": 21.1864406779661, "k": 13.87743675879269, "d": 10.957424864650555, "k5": 12.747514686854561, "d5": 24.306282858394944}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 144.0, "high": 145.0, "low": 132.0, "close": 138.0, "volume": 11085100, "sessions": 5, "raw_k": 20.0, "k": 19.943502824858758, "d": 14.948918588526082, "k5": 14.852777844749298, "d5": 19.69789105892375}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 139.0, "high": 142.0, "low": 130.0, "close": 138.0, "volume": 8277400, "sessions": 5, "raw_k": 20.0, "k": 20.395480225988702, "d": 18.072139936546716, "k5": 16.326462055275616, "d5": 16.526031767192496}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 140.0, "high": 142.0, "low": 135.0, "close": 139.0, "volume": 6012000, "sessions": 5, "raw_k": 23.863636363636363, "k": 21.287878787878785, "d": 20.542287279575415, "k5": 20.738828967642526, "d5": 16.141044374097845}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 139.0, "high": 157.0, "low": 138.0, "close": 152.0, "volume": 20528700, "sessions": 5, "raw_k": 42.5, "k": 28.787878787878785, "d": 23.49041260058209, "k5": 25.51001540832049, "d5": 18.035119792568498}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 155.0, "high": 158.0, "low": 143.0, "close": 147.0, "volume": 12901000, "sessions": 5, "raw_k": 43.28358208955224, "k": 36.54907281772953, "d": 28.8749434644957, "k5": 29.92944369063772, "d5": 21.47150559332513}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 145.0, "high": 162.0, "low": 144.0, "close": 158.0, "volume": 22937200, "sessions": 5, "raw_k": 90.9090909090909, "k": 58.89755766621439, "d": 41.41150309060757, "k5": 44.1112618724559, "d5": 27.32320239886645}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 159.0, "high": 172.0, "low": 158.0, "close": 162.0, "volume": 26708800, "sessions": 5, "raw_k": 81.48148148148148, "k": 71.8913848267082, "d": 55.77933843688404, "k5": 56.4075581687522, "d5": 35.33942162156177}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 162.0, "high": 166.0, "low": 156.0, "close": 160.0, "volume": 13481700, "sessions": 5, "raw_k": 77.77777777777777, "k": 83.38945005611673, "d": 71.39279751634645, "k5": 67.19038645158048, "d5": 44.629733118349364}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 161.0, "high": 175.0, "low": 159.0, "close": 172.0, "volume": 21673600, "sessions": 4, "raw_k": 93.33333333333333, "k": 84.19753086419753, "d": 79.82612191567415, "k5": 77.35705311824714, "d5": 54.99914066033468}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 173.0, "high": 178.0, "low": 164.0, "close": 169.0, "volume": 15859700, "sessions": 4, "raw_k": 81.25, "k": 84.12037037037037, "d": 83.90245043022821, "k5": 84.95033670033669, "d5": 66.00331926227447}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 173.0, "high": 212.0, "low": 165.0, "close": 188.0, "volume": 135776200, "sessions": 5, "raw_k": 70.73170731707317, "k": 81.77168021680217, "d": 83.36319381712336, "k5": 80.91485998193315, "d5": 73.36403888416993}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 187.0, "high": 195.0, "low": 178.0, "close": 183.0, "volume": 22512200, "sessions": 5, "raw_k": 62.33766233766234, "k": 71.43978988491183, "d": 79.11061349069479, "k5": 77.08609615316932, "d5": 77.49974648105335}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 183.0, "high": 192.0, "low": 178.0, "close": 189.0, "volume": 12855100, "sessions": 5, "raw_k": 68.91891891891892, "k": 67.32942952455147, "d": 73.51363320875515, "k5": 75.31432438139754, "d5": 79.12453406701677}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 189.0, "high": 191.0, "low": 175.0, "close": 175.0, "volume": 15920900, "sessions": 5, "raw_k": 46.3768115942029, "k": 59.211130950261385, "d": 65.99345011990823, "k5": 65.92302003357148, "d5": 76.83772745008164}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 176.0, "high": 178.0, "low": 159.0, "close": 161.0, "volume": 7903700, "sessions": 5, "raw_k": 25.0, "k": 46.765243504373935, "d": 57.768601326395604, "k5": 54.67302003357147, "d5": 70.7822641167286}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 161.0, "high": 175.0, "low": 161.0, "close": 172.0, "volume": 6395500, "sessions": 5, "raw_k": 28.571428571428573, "k": 33.31608005521049, "d": 46.4308181699486, "k5": 46.24096428444254, "d5": 63.847484977230465}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 172.0, "high": 173.0, "low": 142.0, "close": 142.0, "volume": 15718000, "sessions": 5, "raw_k": 0.0, "k": 17.857142857142858, "d": 32.64615547224243, "k5": 33.773431816910076, "d5": 55.184952109978624}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 140.0, "high": 158.0, "low": 125.0, "close": 154.0, "volume": 9134500, "sessions": 5, "raw_k": 33.333333333333336, "k": 20.634920634920636, "d": 23.936047849091327, "k5": 26.65631469979296, "d5": 45.453350173657704}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 154.0, "high": 157.0, "low": 133.0, "close": 136.0, "volume": 11146200, "sessions": 5, "raw_k": 12.64367816091954, "k": 15.325670498084293, "d": 17.939244663382595, "k5": 19.90968801313629, "d5": 36.25068376957067}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 136.0, "high": 148.0, "low": 127.0, "close": 131.0, "volume": 3762700, "sessions": 3, "raw_k": 6.896551724137931, "k": 17.624521072796934, "d": 17.86170406860062, "k5": 16.288998357963877, "d5": 28.57387943444915}], "weekly_count": 104, "k": 17.624521072796934, "d": 17.86170406860062, "price": 131.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:27:27+07:00", "quote_age_seconds": 2106.7625699043274, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 15.325670498084293, "previous_d": 17.939244663382595, "cross_provisional": true, "market_cap_idr": 1583992210938, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "IMPC", "name": "PT Impack Pratama Industri Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/IMPC.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/IMPC.JK/history/", "fetched_at": "2026-11-04T05:02:34.069052+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/IMPC.json.gz", "sha256": "014c9e3a6d437dcc5e659bf0d445ed69881f4f438f4e339736fab147b7c3ecac", "k5": 4.541443952189754, "d5": 16.934997911163382, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2230.0, "high": 2570.0, "low": 2190.0, "close": 2300.0, "volume": 204994300, "sessions": 5, "raw_k": 72.16494845360825, "k": 57.26850442676971, "d": 37.52859260237756, "k5": 38.879451279915045, "d5": 19.065030355428224}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2300.0, "high": 2550.0, "low": 2100.0, "close": 2100.0, "volume": 133443100, "sessions": 5, "raw_k": 51.54639175257732, "k": 64.04413094592151, "d": 52.89760788275273, "k5": 47.170381006577294, "d5": 26.301350572142802}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2110.0, "high": 2520.0, "low": 2100.0, "close": 2220.0, "volume": 125881700, "sessions": 4, "raw_k": 63.91752577319588, "k": 62.54295532646048, "d": 61.28519689971723, "k5": 57.453886161216474, "d5": 36.09015241050251}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2260.0, "high": 2470.0, "low": 2160.0, "close": 2340.0, "volume": 157357300, "sessions": 5, "raw_k": 76.28865979381443, "k": 63.91752577319588, "d": 63.50153734852595, "k5": 66.46771568095497, "d5": 47.02365696458311}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2340.0, "high": 2340.0, "low": 2000.0, "close": 2080.0, "volume": 56246700, "sessions": 3, "raw_k": 49.48453608247423, "k": 63.23024054982818, "d": 63.23024054982818, "k5": 62.680412371134025, "d5": 54.53036929995956}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2000.0, "high": 2000.0, "low": 1645.0, "close": 1795.0, "volume": 126676400, "sessions": 5, "raw_k": 19.270833333333332, "k": 48.34800973654066, "d": 58.498592019854904, "k5": 52.10158934707904, "d5": 57.174796913392356}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1825.0, "high": 1885.0, "low": 1745.0, "close": 1825.0, "volume": 48194200, "sessions": 3, "raw_k": 19.45945945945946, "k": 29.40494295842234, "d": 46.99439774826373, "k5": 45.68420288845547, "d5": 56.877561289767996}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1810.0, "high": 1960.0, "low": 1530.0, "close": 1530.0, "volume": 138684200, "sessions": 4, "raw_k": 0.0, "k": 12.910097597597598, "d": 30.221016764186867, "k5": 32.900697733816294, "d5": 51.966923604287956}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1355.0, "high": 1745.0, "low": 1270.0, "close": 1665.0, "volume": 234440100, "sessions": 5, "raw_k": 30.384615384615383, "k": 16.614691614691612, "d": 19.64324405690385, "k5": 23.71988885197648, "d5": 43.41735823849226}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1685.0, "high": 1810.0, "low": 1555.0, "close": 1690.0, "volume": 90079400, "sessions": 4, "raw_k": 32.30769230769231, "k": 20.897435897435898, "d": 16.80740836990837, "k5": 20.284520097020096, "d5": 34.938179783669476}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1650.0, "high": 1720.0, "low": 1335.0, "close": 1370.0, "volume": 95345900, "sessions": 5, "raw_k": 7.8125, "k": 23.501602564102566, "d": 20.337910025410025, "k5": 17.992853430353428, "d5": 28.116432600324355}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1355.0, "high": 1515.0, "low": 1275.0, "close": 1510.0, "volume": 74836600, "sessions": 5, "raw_k": 19.2, "k": 19.773397435897436, "d": 21.390811965811967, "k5": 17.94096153846154, "d5": 22.56778433032557}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1500.0, "high": 1600.0, "low": 1410.0, "close": 1420.0, "volume": 37128000, "sessions": 5, "raw_k": 12.5, "k": 13.170833333333334, "d": 18.81527777777778, "k5": 20.44096153846154, "d5": 20.07583709125462}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1410.0, "high": 1470.0, "low": 1360.0, "close": 1445.0, "volume": 36186700, "sessions": 5, "raw_k": 16.35514018691589, "k": 16.018380062305297, "d": 16.320870277178688, "k5": 17.63506649892164, "d5": 18.85887262064365}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1445.0, "high": 1645.0, "low": 1445.0, "close": 1465.0, "volume": 87177900, "sessions": 5, "raw_k": 26.71232876712329, "k": 18.522489651346394, "d": 15.903901015661674, "k5": 16.515993790807833, "d5": 18.105167359401197}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1465.0, "high": 1575.0, "low": 1465.0, "close": 1545.0, "volume": 32694400, "sessions": 5, "raw_k": 39.85507246376812, "k": 27.6408471392691, "d": 20.727238950973597, "k5": 22.924508283561458, "d5": 19.091498330042803}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1570.0, "high": 1610.0, "low": 1520.0, "close": 1595.0, "volume": 41014200, "sessions": 5, "raw_k": 47.10144927536232, "k": 37.88961683541791, "d": 28.0176512086778, "k5": 28.504798138633923, "d5": 21.20426565007728}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1600.0, "high": 1610.0, "low": 1375.0, "close": 1405.0, "volume": 42479000, "sessions": 5, "raw_k": 25.0, "k": 37.31884057971015, "d": 34.28310151813238, "k5": 31.004798138633923, "d5": 23.317032970111757}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1410.0, "high": 1420.0, "low": 1335.0, "close": 1380.0, "volume": 46667600, "sessions": 4, "raw_k": 19.626168224299064, "k": 30.57587249988713, "d": 35.261443305005066, "k5": 31.659003746110557, "d5": 26.12182041954954}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1395.0, "high": 1445.0, "low": 1290.0, "close": 1350.0, "volume": 72650400, "sessions": 4, "raw_k": 16.853932584269664, "k": 20.493366936189577, "d": 29.462693338595617, "k5": 29.68732450953983, "d5": 28.75608656329594}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1375.0, "high": 1555.0, "low": 1350.0, "close": 1500.0, "volume": 109211800, "sessions": 5, "raw_k": 60.810810810810814, "k": 32.43030387312651, "d": 27.83318110306774, "k5": 33.87847217894837, "d5": 30.946879342373318}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1500.0, "high": 1820.0, "low": 1450.0, "close": 1720.0, "volume": 198180200, "sessions": 5, "raw_k": 81.13207547169812, "k": 52.93227295559287, "d": 35.28531458830299, "k5": 40.68459741821553, "d5": 33.382839198289645}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1730.0, "high": 1780.0, "low": 1625.0, "close": 1695.0, "volume": 111072800, "sessions": 5, "raw_k": 76.41509433962264, "k": 72.78599354071052, "d": 52.7161901231433, "k5": 50.96761628614006, "d5": 37.375402827790865}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1700.0, "high": 1700.0, "low": 1415.0, "close": 1415.0, "volume": 82567500, "sessions": 5, "raw_k": 23.58490566037736, "k": 60.37735849056603, "d": 62.03187499562315, "k5": 51.75936377335572, "d5": 41.3954748332399}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1415.0, "high": 1475.0, "low": 1330.0, "close": 1340.0, "volume": 64415700, "sessions": 5, "raw_k": 9.433962264150944, "k": 36.47798742138365, "d": 56.54711315088673, "k5": 50.275369709331976, "d5": 45.51308387319833}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1335.0, "high": 1380.0, "low": 1275.0, "close": 1330.0, "volume": 49246200, "sessions": 5, "raw_k": 10.091743119266056, "k": 14.370203681264785, "d": 37.075183197738156, "k5": 40.13155617102302, "d5": 46.763700671613265}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1330.0, "high": 1345.0, "low": 920.0, "close": 920.0, "volume": 97787200, "sessions": 5, "raw_k": 0.0, "k": 6.508568461138999, "d": 19.118919854595813, "k5": 23.9051410766834, "d5": 43.407809403306835}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 860.0, "high": 890.0, "low": 785.0, "close": 875.0, "volume": 356342800, "sessions": 5, "raw_k": 8.695652173913043, "k": 6.262465097726366, "d": 9.047079080043384, "k5": 10.36125264354148, "d5": 35.286536674787115}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 865.0, "high": 890.0, "low": 725.0, "close": 730.0, "volume": 135315400, "sessions": 5, "raw_k": 0.45662100456621, "k": 3.0507577261597514, "d": 5.273930428341706, "k5": 5.735595712379251, "d5": 26.081783062591825}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 725.0, "high": 790.0, "low": 665.0, "close": 705.0, "volume": 62681600, "sessions": 3, "raw_k": 3.463203463203463, "k": 4.205158880560906, "d": 4.506127234815675, "k5": 4.541443952189754, "d5": 16.934997911163382}], "weekly_count": 104, "k": 4.205158880560906, "d": 4.506127234815675, "price": 705.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:20+07:00", "quote_age_seconds": 674.0728719234467, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 3.0507577261597514, "previous_d": 5.273930428341706, "cross_provisional": true, "market_cap_idr": 42003855000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "INAF", "name": "INDOFARMA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "INAI", "name": "PT Indal Aluminium Industry Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 73497597168, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "INCF", "name": "INDO KOMODITI KORPORA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "INCI", "name": "PT Intanwijaya Internasional Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 163010443726, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "INCO", "name": "PT Vale Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/INCO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/INCO.JK/history/", "fetched_at": "2026-11-04T05:02:36.395985+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/INCO.json.gz", "sha256": "993899a3d515fc098082af34f58439bd9a05b9a8fcdbc2f44dc64995983999b1", "k5": 10.292780222442017, "d5": 11.013871636343037, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 6000.0, "high": 6925.0, "low": 5950.0, "close": 6900.0, "volume": 104082600, "sessions": 5, "raw_k": 64.91228070175438, "k": 39.76608187134503, "d": 22.95739348370927, "k5": 26.716791979949875, "d5": 29.923646872164092}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 6775.0, "high": 6950.0, "low": 6650.0, "close": 6700.0, "volume": 67842700, "sessions": 5, "raw_k": 57.89473684210526, "k": 53.80116959064327, "d": 37.549429128376495, "k5": 36.010025062656645, "d5": 26.711086596800886}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 6900.0, "high": 7200.0, "low": 6725.0, "close": 6850.0, "volume": 63271500, "sessions": 4, "raw_k": 63.1578947368421, "k": 61.98830409356725, "d": 51.85185185185185, "k5": 48.070175438596486, "d5": 29.30986152640288}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 6975.0, "high": 6975.0, "low": 5400.0, "close": 5425.0, "volume": 125926800, "sessions": 5, "raw_k": 13.761467889908257, "k": 44.93803315628521, "d": 53.575835613498576, "k5": 47.66457427973604, "d5": 35.19593727686437}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 5500.0, "high": 6150.0, "low": 5375.0, "close": 5875.0, "volume": 75890800, "sessions": 3, "raw_k": 38.372093023255815, "k": 38.43048521666872, "d": 48.45227415550706, "k5": 47.61969463877317, "d5": 41.216252279942445}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 5700.0, "high": 5700.0, "low": 4460.0, "close": 5550.0, "volume": 267042100, "sessions": 5, "raw_k": 39.78102189781022, "k": 30.638194270324764, "d": 38.00223754775956, "k5": 42.59344287798433, "d5": 44.39158245954933}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 5550.0, "high": 5675.0, "low": 4520.0, "close": 4730.0, "volume": 118893700, "sessions": 3, "raw_k": 9.854014598540147, "k": 29.335709839868727, "d": 32.801463108954074, "k5": 32.98529842927131, "d5": 43.786637132872265}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 4750.0, "high": 4840.0, "low": 3960.0, "close": 4570.0, "volume": 128217200, "sessions": 4, "raw_k": 18.82716049382716, "k": 22.820732330059176, "d": 27.598212146750893, "k5": 24.11915158066832, "d5": 38.99643236128664}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 4300.0, "high": 4900.0, "low": 4090.0, "close": 4710.0, "volume": 143190100, "sessions": 5, "raw_k": 23.14814814814815, "k": 17.276441080171818, "d": 23.144294416699907, "k5": 25.996487632316295, "d5": 34.66281503180268}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 4900.0, "high": 5475.0, "low": 4840.0, "close": 5075.0, "volume": 73110400, "sessions": 4, "raw_k": 34.41358024691358, "k": 25.462962962962962, "d": 21.853378791064653, "k5": 25.204785077047852, "d5": 30.179833119457623}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 5350.0, "high": 5350.0, "low": 4330.0, "close": 4450.0, "volume": 77869900, "sessions": 5, "raw_k": 15.123456790123457, "k": 24.228395061728396, "d": 22.32259970162106, "k5": 20.2732720555105, "d5": 25.715798954962857}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 4430.0, "high": 4740.0, "low": 4120.0, "close": 4580.0, "volume": 72038100, "sessions": 5, "raw_k": 19.135802469135804, "k": 22.890946502057616, "d": 24.194101508916322, "k5": 22.12962962962963, "d5": 23.54466519503452}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 4600.0, "high": 4750.0, "low": 4460.0, "close": 4690.0, "volume": 38315600, "sessions": 5, "raw_k": 24.212271973466002, "k": 19.49051041090842, "d": 22.203283991564813, "k5": 23.2066519255574, "d5": 23.362165264012337}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 4720.0, "high": 5125.0, "low": 4600.0, "close": 4910.0, "volume": 51663300, "sessions": 5, "raw_k": 43.37899543378995, "k": 28.909023292130588, "d": 23.763493401698877, "k5": 27.25282138268576, "d5": 23.61343201408623}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 4900.0, "high": 5275.0, "low": 4820.0, "close": 4870.0, "volume": 80736800, "sessions": 5, "raw_k": 52.298850574712645, "k": 39.9633726606562, "d": 29.454302121231734, "k5": 30.82987544824557, "d5": 24.73845008832577}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 4870.0, "high": 5350.0, "low": 4620.0, "close": 5275.0, "volume": 75597700, "sessions": 5, "raw_k": 76.67638483965014, "k": 57.451410282717575, "d": 42.10793541183479, "k5": 43.140461058150905, "d5": 29.311887888853853}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 5450.0, "high": 5700.0, "low": 5150.0, "close": 5400.0, "volume": 62340600, "sessions": 5, "raw_k": 82.75862068965517, "k": 70.57795203467265, "d": 55.99757832601548, "k5": 55.86502470225478, "d5": 36.05896690337888}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 5450.0, "high": 5500.0, "low": 5000.0, "close": 5225.0, "volume": 51224800, "sessions": 5, "raw_k": 70.4968944099379, "k": 76.6439666464144, "d": 68.22444298793488, "k5": 65.12194918954916, "d5": 44.44202635617724}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 5250.0, "high": 5350.0, "low": 5050.0, "close": 5200.0, "volume": 37606400, "sessions": 4, "raw_k": 68.35443037974683, "k": 73.86998182644663, "d": 73.6973001691779, "k5": 70.11703617874053, "d5": 53.0148693153882}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 5250.0, "high": 5350.0, "low": 5150.0, "close": 5225.0, "volume": 35546300, "sessions": 4, "raw_k": 69.9367088607595, "k": 69.59601121681474, "d": 73.36998656322525, "k5": 73.64460783594991, "d5": 61.57781579292906}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 5200.0, "high": 5275.0, "low": 4790.0, "close": 4960.0, "volume": 79104900, "sessions": 5, "raw_k": 53.164556962025316, "k": 63.81856540084388, "d": 69.09485281470175, "k5": 68.94224226042493, "d5": 66.73817203338386}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 4960.0, "high": 4980.0, "low": 4690.0, "close": 4830.0, "volume": 87171200, "sessions": 5, "raw_k": 29.838709677419356, "k": 50.979991833401385, "d": 61.46485615035334, "k5": 58.35826005797778, "d5": 67.23681910452846}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 4830.0, "high": 4890.0, "low": 4600.0, "close": 4860.0, "volume": 112430600, "sessions": 5, "raw_k": 23.636363636363637, "k": 35.54654342526944, "d": 50.11503355317157, "k5": 48.986153903262924, "d5": 64.00966004727123}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 4860.0, "high": 4880.0, "low": 4670.0, "close": 4680.0, "volume": 53531100, "sessions": 5, "raw_k": 7.2727272727272725, "k": 20.24926686217009, "d": 35.59193404028031, "k5": 36.769813281859015, "d5": 57.340215467894915}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 4680.0, "high": 4680.0, "low": 4100.0, "close": 4170.0, "volume": 71251700, "sessions": 5, "raw_k": 4.375, "k": 11.761363636363635, "d": 22.519057974601054, "k5": 23.657471509707115, "d5": 47.342788202646354}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 4200.0, "high": 4560.0, "low": 4160.0, "close": 4270.0, "volume": 92843000, "sessions": 5, "raw_k": 10.625, "k": 7.424242424242425, "d": 13.144957640925384, "k5": 15.149560117302054, "d5": 36.58425177402178}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 4290.0, "high": 4320.0, "low": 3450.0, "close": 3450.0, "volume": 93669100, "sessions": 5, "raw_k": 0.0, "k": 5.0, "d": 8.061868686868687, "k5": 9.181818181818182, "d5": 26.748963398789858}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 3280.0, "high": 3920.0, "low": 3210.0, "close": 3800.0, "volume": 95043300, "sessions": 5, "raw_k": 27.570093457943926, "k": 12.731697819314642, "d": 8.385313414519022, "k5": 9.96856414613424, "d5": 18.945445447364122}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 3800.0, "high": 3810.0, "low": 3270.0, "close": 3420.0, "volume": 45113700, "sessions": 5, "raw_k": 9.813084112149532, "k": 12.461059190031152, "d": 10.064252336448599, "k5": 10.476635514018692, "d5": 13.686809893796056}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 3370.0, "high": 3450.0, "low": 2960.0, "close": 3040.0, "volume": 37204700, "sessions": 3, "raw_k": 3.4557235421166306, "k": 13.612967037403363, "d": 12.935241348916385, "k5": 10.292780222442017, "d5": 11.013871636343037}], "weekly_count": 104, "k": 13.612967037403363, "d": 12.935241348916385, "price": 3040.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:17+07:00", "quote_age_seconds": 619.3997509479523, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 12.461059190031152, "previous_d": 10.064252336448599, "cross_provisional": true, "market_cap_idr": 35097484570312, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "INDF", "name": "PT Indofood Sukses Makmur Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/INDF.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/INDF.JK/history/", "fetched_at": "2026-11-04T05:02:34.673513+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/INDF.json.gz", "sha256": "28744c7c04d875e82e16102bf40ece20f1e6b4310827c28b7470d6396ffc77f7", "k5": 39.53731343283582, "d5": 33.39616738794023, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 6700.0, "high": 7000.0, "low": 6625.0, "close": 6975.0, "volume": 57236700, "sessions": 5, "raw_k": 97.72727272727273, "k": 69.54545454545455, "d": 43.18181818181819, "k5": 43.909090909090914, "d5": 21.954646566780035}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 6975.0, "high": 7050.0, "low": 6825.0, "close": 6900.0, "volume": 43443800, "sessions": 5, "raw_k": 86.95652173913044, "k": 80.95520421607378, "d": 63.09617918313571, "k5": 60.20948616600791, "d5": 30.65197168857432}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 6900.0, "high": 6975.0, "low": 6750.0, "close": 6750.0, "volume": 35916800, "sessions": 4, "raw_k": 73.91304347826087, "k": 86.19894598155469, "d": 78.89986824769433, "k5": 73.90118577075098, "d5": 43.543873517786565}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 6825.0, "high": 7175.0, "low": 6825.0, "close": 6975.0, "volume": 44460100, "sessions": 5, "raw_k": 84.31372549019608, "k": 81.7277635691958, "d": 82.96063792227476, "k5": 80.21847632333566, "d5": 56.52037510656437}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 6950.0, "high": 7000.0, "low": 6775.0, "close": 6825.0, "volume": 22038300, "sessions": 3, "raw_k": 72.54901960784314, "k": 76.9252628587667, "d": 81.61732413650573, "k5": 83.09191660854064, "d5": 68.26603115554522}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 6800.0, "high": 6825.0, "low": 6525.0, "close": 6725.0, "volume": 41885700, "sessions": 5, "raw_k": 64.70588235294117, "k": 73.85620915032679, "d": 77.50307852609643, "k5": 76.48763853367434, "d5": 74.78174068046191}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 6700.0, "high": 7050.0, "low": 6700.0, "close": 6925.0, "volume": 58800500, "sessions": 3, "raw_k": 80.3921568627451, "k": 72.54901960784314, "d": 74.44349720564554, "k5": 75.17476555839727, "d5": 77.77479655893978}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 6925.0, "high": 6925.0, "low": 6025.0, "close": 6050.0, "volume": 46008500, "sessions": 4, "raw_k": 11.764705882352942, "k": 52.28758169934641, "d": 66.23093681917211, "k5": 62.74509803921569, "d5": 75.54357901263272}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 6050.0, "high": 6675.0, "low": 5850.0, "close": 6425.0, "volume": 60642200, "sessions": 5, "raw_k": 43.39622641509434, "k": 45.184363053397455, "d": 56.673654786862336, "k5": 54.561598224195336, "d5": 70.41220339280466}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 6500.0, "high": 6850.0, "low": 6500.0, "close": 6725.0, "volume": 59551700, "sessions": 4, "raw_k": 66.0377358490566, "k": 40.399556048834626, "d": 45.9571669338595, "k5": 53.25934147243803, "d5": 64.44568836558413}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 6825.0, "high": 6825.0, "low": 6725.0, "close": 6725.0, "volume": 39043200, "sessions": 5, "raw_k": 66.0377358490566, "k": 58.490566037735846, "d": 48.02482837998931, "k5": 53.52571217166112, "d5": 59.85330309318149}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 6825.0, "high": 6950.0, "low": 6600.0, "close": 6925.0, "volume": 23668600, "sessions": 5, "raw_k": 81.13207547169812, "k": 71.06918238993711, "d": 56.65310149216919, "k5": 53.67369589345172, "d5": 55.553089160192386}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 6925.0, "high": 6975.0, "low": 6575.0, "close": 6775.0, "volume": 26440600, "sessions": 5, "raw_k": 69.81132075471699, "k": 72.32704402515724, "d": 67.29559748427674, "k5": 65.28301886792454, "d5": 56.06067332593415}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 6775.0, "high": 6825.0, "low": 6675.0, "close": 6700.0, "volume": 25577100, "sessions": 5, "raw_k": 70.83333333333333, "k": 73.92557651991615, "d": 72.44060097833683, "k5": 70.77044025157232, "d5": 59.302441731409544}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 6725.0, "high": 7000.0, "low": 6725.0, "close": 6850.0, "volume": 34236400, "sessions": 5, "raw_k": 83.33333333333333, "k": 74.65932914046122, "d": 73.63731656184487, "k5": 74.22955974842768, "d5": 63.49648538660748}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 6800.0, "high": 7000.0, "low": 6800.0, "close": 6975.0, "volume": 40199000, "sessions": 5, "raw_k": 93.75, "k": 82.63888888888889, "d": 77.07459818308875, "k5": 79.77201257861635, "d5": 68.74574546799852}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 7125.0, "high": 7450.0, "low": 6925.0, "close": 7450.0, "volume": 43422300, "sessions": 5, "raw_k": 100.0, "k": 92.3611111111111, "d": 83.21977638015373, "k5": 83.54559748427673, "d5": 74.72012578616352}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 7450.0, "high": 7450.0, "low": 7200.0, "close": 7425.0, "volume": 24934700, "sessions": 5, "raw_k": 98.4375, "k": 97.39583333333333, "d": 90.7986111111111, "k5": 89.27083333333333, "d5": 79.51768867924528}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 7425.0, "high": 7425.0, "low": 7250.0, "close": 7375.0, "volume": 18741100, "sessions": 4, "raw_k": 92.10526315789474, "k": 96.84758771929825, "d": 95.53484405458089, "k5": 93.52521929824562, "d5": 84.06864448857993}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 7375.0, "high": 7400.0, "low": 7200.0, "close": 7300.0, "volume": 13613200, "sessions": 4, "raw_k": 82.85714285714286, "k": 91.13330200501252, "d": 95.12557435254803, "k5": 93.42998120300751, "d5": 87.90872877949592}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 7300.0, "high": 7500.0, "low": 7075.0, "close": 7225.0, "volume": 37335300, "sessions": 5, "raw_k": 70.27027027027027, "k": 81.74422542843597, "d": 89.90837171758226, "k5": 88.73403525706158, "d5": 89.70113331518495}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 7250.0, "high": 7600.0, "low": 7225.0, "close": 7300.0, "volume": 31254000, "sessions": 5, "raw_k": 70.73170731707317, "k": 74.61970681482877, "d": 82.49907808275908, "k5": 82.88037672047622, "d5": 89.56808916242485}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 7300.0, "high": 7450.0, "low": 6975.0, "close": 7025.0, "volume": 29664200, "sessions": 5, "raw_k": 37.83783783783784, "k": 59.61327180839376, "d": 71.99240135055284, "k5": 70.76044428804377, "d5": 85.86601135336693}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 7050.0, "high": 7075.0, "low": 6750.0, "close": 6750.0, "volume": 23063600, "sessions": 5, "raw_k": 2.857142857142857, "k": 37.14222933735129, "d": 57.12506932019127, "k5": 52.910820227893396, "d5": 77.7431315392965}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 6800.0, "high": 6925.0, "low": 6600.0, "close": 6825.0, "volume": 24805900, "sessions": 5, "raw_k": 22.5, "k": 21.064993564993564, "d": 39.27349823691287, "k5": 40.83939165646483, "d5": 67.22501362998796}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 6900.0, "high": 7025.0, "low": 6825.0, "close": 6950.0, "volume": 13765900, "sessions": 5, "raw_k": 35.0, "k": 20.119047619047617, "d": 26.108756840464157, "k5": 33.78533760241077, "d5": 56.235274099057804}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 7000.0, "high": 7075.0, "low": 5925.0, "close": 6625.0, "volume": 53614500, "sessions": 5, "raw_k": 41.791044776119406, "k": 33.09701492537314, "d": 24.760352036471442, "k5": 27.99720509422002, "d5": 45.25863977380656}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 6500.0, "high": 6800.0, "low": 6350.0, "close": 6750.0, "volume": 58843800, "sessions": 5, "raw_k": 49.25373134328358, "k": 42.01492537313433, "d": 31.74366263918503, "k5": 30.28038379530917, "d5": 37.162627675259635}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 6750.0, "high": 6750.0, "low": 6200.0, "close": 6400.0, "volume": 39216800, "sessions": 5, "raw_k": 28.35820895522388, "k": 39.800995024875625, "d": 38.304311774461034, "k5": 35.38059701492538, "d5": 33.656583032666035}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 6400.0, "high": 6700.0, "low": 6325.0, "close": 6650.0, "volume": 13193800, "sessions": 3, "raw_k": 43.28358208955224, "k": 40.298507462686565, "d": 40.70480928689884, "k5": 39.53731343283582, "d5": 33.39616738794023}], "weekly_count": 104, "k": 40.298507462686565, "d": 40.70480928689884, "price": 6650.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:20+07:00", "quote_age_seconds": 614.6769769191742, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 39.800995024875625, "previous_d": 38.304311774461034, "cross_provisional": true, "market_cap_idr": 57511788867188, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "INDO", "name": "PT Royalindo Investa Wijaya Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 595938645996, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "INDR", "name": "PT Indo-Rama Synthetics Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/INDR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/INDR.JK/history/", "fetched_at": "2026-11-04T05:02:34.963215+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/INDR.json.gz", "sha256": "094707fe6d859d8ebc720d4eb4d91a5c19673f6d83f936879575420b9e32f3f0", "k5": 45.96922412608687, "d5": 64.99480165362519, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2990.0, "high": 3000.0, "low": 2790.0, "close": 2860.0, "volume": 501400, "sessions": 5, "raw_k": 37.142857142857146, "k": 31.97278911564626, "d": 19.300676534620212, "k5": 21.870726169452816, "d5": 17.724214057776656}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2800.0, "high": 2860.0, "low": 2600.0, "close": 2700.0, "volume": 210800, "sessions": 5, "raw_k": 14.285714285714286, "k": 35.714285714285715, "d": 29.372495329368647, "k5": 22.543960980618664, "d5": 17.77323613895786}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2710.0, "high": 2790.0, "low": 2550.0, "close": 2690.0, "volume": 66200, "sessions": 4, "raw_k": 20.28985507246377, "k": 23.906142167011733, "d": 30.53107233231457, "k5": 26.098787341023364, "d5": 19.857881917724235}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2680.0, "high": 2680.0, "low": 2400.0, "close": 2420.0, "volume": 350300, "sessions": 5, "raw_k": 2.5316455696202533, "k": 12.369071642599437, "d": 23.99649984129896, "k5": 25.992871556988234, "d5": 22.92533234170094}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2420.0, "high": 2420.0, "low": 2250.0, "close": 2370.0, "volume": 68300, "sessions": 3, "raw_k": 12.76595744680851, "k": 11.862486029630844, "d": 16.045899946414007, "k5": 17.403205903492793, "d5": 22.781910390315176}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2370.0, "high": 2540.0, "low": 2010.0, "close": 2230.0, "volume": 1179900, "sessions": 5, "raw_k": 22.22222222222222, "k": 12.506608412883663, "d": 12.246055361704649, "k5": 14.419078919365807, "d5": 21.29158094029777}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2230.0, "high": 2370.0, "low": 2100.0, "close": 2180.0, "volume": 259800, "sessions": 3, "raw_k": 17.171717171717173, "k": 17.3866322802493, "d": 13.918575574254604, "k5": 14.996279496566384, "d5": 19.782044643487318}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2200.0, "high": 2200.0, "low": 1850.0, "close": 1975.0, "volume": 197600, "sessions": 4, "raw_k": 10.869565217391305, "k": 16.754501537110233, "d": 15.549247410081065, "k5": 13.112221525551893, "d5": 17.184731480393022}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1900.0, "high": 1900.0, "low": 1610.0, "close": 1805.0, "volume": 348900, "sessions": 5, "raw_k": 14.028776978417266, "k": 14.023353122508581, "d": 16.05482897995604, "k5": 15.411647807311294, "d5": 15.068486730457636}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1805.0, "high": 2220.0, "low": 1805.0, "close": 1985.0, "volume": 267200, "sessions": 4, "raw_k": 26.97841726618705, "k": 17.29225315399854, "d": 16.023369271205784, "k5": 18.254139771187006, "d5": 15.238673503996477}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1985.0, "high": 2070.0, "low": 1885.0, "close": 2070.0, "volume": 206500, "sessions": 5, "raw_k": 36.8, "k": 25.935731414868105, "d": 19.083779230458408, "k5": 21.16969532674256, "d5": 16.58879678547183}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2070.0, "high": 2070.0, "low": 1905.0, "close": 1935.0, "volume": 59600, "sessions": 5, "raw_k": 27.54237288135593, "k": 30.440263382514328, "d": 24.556082650460326, "k5": 23.24382646867031, "d5": 18.23830617989261}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1935.0, "high": 2230.0, "low": 1915.0, "close": 2070.0, "volume": 170200, "sessions": 5, "raw_k": 42.99065420560748, "k": 35.777675695654466, "d": 30.717890164345633, "k5": 29.668044266313547, "d5": 21.549470728044945}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2070.0, "high": 2320.0, "low": 2000.0, "close": 2000.0, "volume": 173900, "sessions": 5, "raw_k": 41.935483870967744, "k": 37.48950365264372, "d": 34.5691475769375, "k5": 35.24938564482364, "d5": 25.517018295547413}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2010.0, "high": 2120.0, "low": 1950.0, "close": 2000.0, "volume": 186400, "sessions": 5, "raw_k": 41.935483870967744, "k": 42.28720731584766, "d": 38.518128888048615, "k5": 38.240798965779774, "d5": 29.514350134465968}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1960.0, "high": 2350.0, "low": 1930.0, "close": 2300.0, "volume": 247700, "sessions": 5, "raw_k": 90.78947368421052, "k": 58.22014714204867, "d": 45.998952703513346, "k5": 49.038693702621885, "d5": 35.088149809641834}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2380.0, "high": 2570.0, "low": 2200.0, "close": 2340.0, "volume": 221400, "sessions": 5, "raw_k": 76.04166666666667, "k": 69.58887474061498, "d": 56.69874306617044, "k5": 58.73855245968404, "d5": 42.187095007844576}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2350.0, "high": 2450.0, "low": 2250.0, "close": 2400.0, "volume": 126100, "sessions": 5, "raw_k": 82.29166666666667, "k": 83.04093567251462, "d": 70.28331918505943, "k5": 66.59875495189587, "d5": 49.57323714496104}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2290.0, "high": 2520.0, "low": 2290.0, "close": 2450.0, "volume": 83700, "sessions": 4, "raw_k": 84.31372549019608, "k": 80.88235294117648, "d": 77.8373877847687, "k5": 75.07440327574155, "d5": 57.53824067114463}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2390.0, "high": 2600.0, "low": 2360.0, "close": 2440.0, "volume": 44300, "sessions": 4, "raw_k": 77.62237762237763, "k": 81.40925659308012, "d": 81.77751506892373, "k5": 82.21178202602351, "d5": 66.33243728319337}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2450.0, "high": 2700.0, "low": 2420.0, "close": 2670.0, "volume": 354700, "sessions": 5, "raw_k": 96.22641509433963, "k": 86.05417273563778, "d": 82.78192742329811, "k5": 83.29917030804934, "d5": 73.18453260427887}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2670.0, "high": 3070.0, "low": 2670.0, "close": 2960.0, "volume": 879500, "sessions": 5, "raw_k": 90.47619047619048, "k": 88.10832773096924, "d": 85.19058568656237, "k5": 86.1860750699541, "d5": 78.67403712633288}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2960.0, "high": 3010.0, "low": 2720.0, "close": 2880.0, "volume": 149800, "sessions": 5, "raw_k": 83.33333333333333, "k": 90.01197963462114, "d": 88.05816003374271, "k5": 86.39440840328743, "d5": 82.63316781661118}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2890.0, "high": 3100.0, "low": 2670.0, "close": 2940.0, "volume": 317000, "sessions": 5, "raw_k": 86.32478632478633, "k": 86.7114367114367, "d": 88.2772480256757, "k5": 86.79662057020548, "d5": 84.97761127550397}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2940.0, "high": 2950.0, "low": 2770.0, "close": 2900.0, "volume": 138100, "sessions": 5, "raw_k": 82.90598290598291, "k": 84.1880341880342, "d": 86.97048351136402, "k5": 87.85334162692654, "d5": 86.10592319568458}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2910.0, "high": 2920.0, "low": 2720.0, "close": 2720.0, "volume": 364700, "sessions": 5, "raw_k": 57.77777777777778, "k": 75.66951566951568, "d": 82.1896621896622, "k5": 80.16361416361417, "d5": 85.47881196679755}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2730.0, "high": 2900.0, "low": 2360.0, "close": 2690.0, "volume": 227200, "sessions": 5, "raw_k": 51.76470588235294, "k": 64.14948885537122, "d": 74.66901290430702, "k5": 72.42131724484666, "d5": 82.72586040177605}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2690.0, "high": 2820.0, "low": 2510.0, "close": 2750.0, "volume": 245900, "sessions": 5, "raw_k": 56.79012345679013, "k": 55.444202372306954, "d": 65.08773563239795, "k5": 67.11267526953802, "d5": 78.86951377502616}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2680.0, "high": 2990.0, "low": 2440.0, "close": 2710.0, "volume": 110500, "sessions": 5, "raw_k": 47.2972972972973, "k": 51.95070887881346, "d": 57.181466702163874, "k5": 59.30717746404021, "d5": 73.37162515379312}, {"week_end": "2026-11-06", "date": "2026-11-03", "is_closed": false, "open": 2700.0, "high": 2700.0, "low": 2360.0, "close": 2480.0, "volume": 136100, "sessions": 2, "raw_k": 16.216216216216218, "k": 40.101212323434545, "d": 49.16537452485165, "k5": 45.96922412608687, "d5": 64.99480165362519}], "weekly_count": 104, "k": 40.101212323434545, "d": 49.16537452485165, "price": 2480.0, "candle_date": "2026-11-03", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": ["2026-11-04"], "daily_count": 474, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-03", "provider_market_time": "2026-11-03T15:08:49+07:00", "quote_age_seconds": 75225.96687889099, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 51.95070887881346, "previous_d": 57.181466702163874, "cross_provisional": true, "market_cap_idr": 1655509761963, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "INDS", "name": "PT Indospring Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/INDS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/INDS.JK/history/", "fetched_at": "2026-11-04T05:02:35.296832+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/INDS.json.gz", "sha256": "4bb289cdc7cf5cf37e13129cc7e8ff96fc5ef5c6b83a310b6132b8e1e546f71c", "k5": 35.094043887147336, "d5": 23.937708565072302, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 372.0, "high": 500.0, "low": 370.0, "close": 428.0, "volume": 141105700, "sessions": 5, "raw_k": 2.73972602739726, "k": 1.3704340933403973, "d": 1.2443451051846206, "k5": 1.7418127930680964, "d5": 9.910105595619338}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 424.0, "high": 438.0, "low": 374.0, "close": 378.0, "volume": 39674400, "sessions": 5, "raw_k": 1.1089367253750815, "k": 1.6525331593824744, "d": 1.2551449124712077, "k5": 1.215213041368919, "d5": 4.892872424870317}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 378.0, "high": 454.0, "low": 360.0, "close": 440.0, "volume": 154264000, "sessions": 4, "raw_k": 5.529953917050691, "k": 3.126205556607678, "d": 2.0497242697768496, "k5": 2.1500385844893932, "d5": 2.811307324725102}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 478.0, "high": 560.0, "low": 380.0, "close": 382.0, "volume": 394464200, "sessions": 5, "raw_k": 3.3598585322723253, "k": 3.3329163915660325, "d": 2.703885035852062, "k5": 2.7694823854940878, "d5": 2.1078681891362914}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 382.0, "high": 394.0, "low": 364.0, "close": 370.0, "volume": 26718000, "sessions": 3, "raw_k": 4.593639575971731, "k": 4.4944840084315825, "d": 3.6512019855350974, "k5": 3.4664229556134183, "d5": 2.268593952006783}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 372.0, "high": 374.0, "low": 282.0, "close": 308.0, "volume": 27832900, "sessions": 5, "raw_k": 7.807807807807808, "k": 5.253768638683955, "d": 4.360389679560523, "k5": 4.480039311695528, "d5": 2.8162392557322695}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 308.0, "high": 316.0, "low": 290.0, "close": 290.0, "volume": 7376700, "sessions": 3, "raw_k": 2.4024024024024024, "k": 4.9346165953939805, "d": 4.894289747503173, "k5": 4.7387324471009915, "d5": 3.520943136878684}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 294.0, "high": 306.0, "low": 234.0, "close": 242.0, "volume": 12981500, "sessions": 4, "raw_k": 2.4539877300613497, "k": 4.221399313423853, "d": 4.803261515833929, "k5": 4.123539209703123, "d5": 3.91564326192143}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 230.0, "high": 318.0, "low": 224.0, "close": 272.0, "volume": 30129300, "sessions": 5, "raw_k": 14.285714285714286, "k": 6.380701472726013, "d": 5.178905793847949, "k5": 6.308710360391515, "d5": 4.623488856900915}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 274.0, "high": 296.0, "low": 274.0, "close": 282.0, "volume": 9971100, "sessions": 4, "raw_k": 17.261904761904763, "k": 11.333868925893468, "d": 7.311989904014445, "k5": 8.842363397578122, "d5": 5.698676945293856}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 282.0, "high": 284.0, "low": 250.0, "close": 256.0, "volume": 5703900, "sessions": 5, "raw_k": 9.523809523809524, "k": 13.69047619047619, "d": 10.46834886303189, "k5": 9.185563740778466, "d5": 6.639781831110443}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 256.0, "high": 266.0, "low": 236.0, "close": 252.0, "volume": 8294600, "sessions": 5, "raw_k": 8.333333333333334, "k": 11.706349206349207, "d": 12.243564774239621, "k5": 10.37174992696465, "d5": 7.766385327083175}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 254.0, "high": 284.0, "low": 246.0, "close": 264.0, "volume": 8194200, "sessions": 5, "raw_k": 11.904761904761905, "k": 9.920634920634921, "d": 11.772486772486772, "k5": 12.261904761904763, "d5": 9.394058437523503}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 266.0, "high": 268.0, "low": 258.0, "close": 262.0, "volume": 4161800, "sessions": 5, "raw_k": 22.352941176470587, "k": 14.19701213818861, "d": 11.941332088390913, "k5": 13.875350140056023, "d5": 10.907386393456404}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 262.0, "high": 308.0, "low": 260.0, "close": 276.0, "volume": 19556500, "sessions": 5, "raw_k": 34.666666666666664, "k": 22.974789915966387, "d": 15.69747899159664, "k5": 17.356302521008402, "d5": 12.610174218142461}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 276.0, "high": 286.0, "low": 264.0, "close": 280.0, "volume": 6074800, "sessions": 5, "raw_k": 59.57446808510638, "k": 38.86469197608121, "d": 25.34549801007874, "k5": 27.366434233267775, "d5": 16.246348316640322}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 282.0, "high": 288.0, "low": 272.0, "close": 274.0, "volume": 18427300, "sessions": 5, "raw_k": 53.191489361702125, "k": 49.14420803782506, "d": 36.99456330995755, "k5": 36.338065438941534, "d5": 21.4396114190357}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 278.0, "high": 280.0, "low": 260.0, "close": 264.0, "volume": 5799800, "sessions": 5, "raw_k": 42.5531914893617, "k": 51.773049645390074, "d": 46.59398321976545, "k5": 42.467751355861495, "d5": 27.480780737827047}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 266.0, "high": 270.0, "low": 258.0, "close": 266.0, "volume": 9265300, "sessions": 4, "raw_k": 41.666666666666664, "k": 45.80378250591016, "d": 48.9070133963751, "k5": 46.33049645390071, "d5": 33.97181000059599}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 268.0, "high": 276.0, "low": 262.0, "close": 266.0, "volume": 7551900, "sessions": 4, "raw_k": 41.666666666666664, "k": 41.96217494089834, "d": 46.51300236406619, "k5": 47.730496453900706, "d5": 40.04664878717445}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 268.0, "high": 276.0, "low": 264.0, "close": 270.0, "volume": 6506000, "sessions": 5, "raw_k": 47.22222222222222, "k": 43.51851851851851, "d": 43.761491988442344, "k5": 45.26004728132388, "d5": 43.62537139678567}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 270.0, "high": 276.0, "low": 260.0, "close": 260.0, "volume": 7145800, "sessions": 5, "raw_k": 22.580645161290324, "k": 37.15651135005974, "d": 40.87906826982553, "k5": 39.13787844124151, "d5": 44.18533399724566}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 262.0, "high": 264.0, "low": 250.0, "close": 254.0, "volume": 7062000, "sessions": 5, "raw_k": 6.896551724137931, "k": 25.56647303588349, "d": 35.41383430148725, "k5": 32.006550488196766, "d5": 42.093093823712714}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 252.0, "high": 256.0, "low": 240.0, "close": 240.0, "volume": 4509700, "sessions": 5, "raw_k": 0.0, "k": 9.825732295142751, "d": 24.18290556036199, "k5": 23.67321715486343, "d5": 37.561637963905255}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 242.0, "high": 246.0, "low": 230.0, "close": 238.0, "volume": 5610300, "sessions": 5, "raw_k": 13.793103448275861, "k": 6.8965517241379315, "d": 14.096252351721391, "k5": 18.09850451118527, "d5": 31.63523957536217}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 240.0, "high": 268.0, "low": 232.0, "close": 254.0, "volume": 11062600, "sessions": 5, "raw_k": 41.37931034482759, "k": 18.39080459770115, "d": 11.704362872327279, "k5": 16.92992213570634, "d5": 25.969214546238664}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 254.0, "high": 258.0, "low": 202.0, "close": 202.0, "volume": 13434600, "sessions": 5, "raw_k": 0.0, "k": 18.39080459770115, "d": 14.559386973180075, "k5": 12.413793103448276, "d5": 20.624397478680017}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 206.0, "high": 246.0, "low": 188.0, "close": 244.0, "volume": 12816500, "sessions": 5, "raw_k": 63.63636363636363, "k": 35.00522466039707, "d": 23.928944618599786, "k5": 23.761755485893417, "d5": 18.975438478219345}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 246.0, "high": 252.0, "low": 220.0, "close": 222.0, "volume": 5726700, "sessions": 5, "raw_k": 38.63636363636363, "k": 34.090909090909086, "d": 29.162312783002434, "k5": 31.489028213166144, "d5": 20.53860068987989}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 222.0, "high": 236.0, "low": 212.0, "close": 216.0, "volume": 1284600, "sessions": 3, "raw_k": 31.818181818181817, "k": 44.696969696969695, "d": 37.93103448275861, "k5": 35.094043887147336, "d5": 23.937708565072302}], "weekly_count": 104, "k": 44.696969696969695, "d": 37.93103448275861, "price": 216.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:48:11+07:00", "quote_age_seconds": 864.3007130622864, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 34.090909090909086, "previous_d": 29.162312783002434, "cross_provisional": true, "market_cap_idr": 1496249332031, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "INDX", "name": "TANAH LAUT Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "INDY", "name": "PT Indika Energy Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/INDY.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/INDY.JK/history/", "fetched_at": "2026-11-04T05:02:35.574712+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/INDY.json.gz", "sha256": "9eb28020453235629a7f3be14a0addbd6449725d15e1a6559fb32fd7e4cf3679", "k5": 14.84873243582788, "d5": 28.87904908038603, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 3710.0, "high": 3790.0, "low": 3470.0, "close": 3500.0, "volume": 83674400, "sessions": 5, "raw_k": 34.09090909090909, "k": 44.071969696969695, "d": 40.87121212121212, "k5": 40.94318181818182, "d5": 53.76093047282071}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 3530.0, "high": 4050.0, "low": 3410.0, "close": 3700.0, "volume": 208345100, "sessions": 5, "raw_k": 49.24242424242424, "k": 47.15277777777778, "d": 44.08880471380471, "k5": 41.29166666666667, "d5": 47.70052955297371}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 3710.0, "high": 3880.0, "low": 3510.0, "close": 3650.0, "volume": 54520500, "sessions": 4, "raw_k": 45.45454545454545, "k": 42.92929292929293, "d": 44.718013468013474, "k5": 45.38257575757576, "d5": 44.98408364718482}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 3710.0, "high": 3870.0, "low": 3160.0, "close": 3160.0, "volume": 88835800, "sessions": 5, "raw_k": 8.333333333333334, "k": 34.343434343434346, "d": 41.47516835016835, "k5": 39.04924242424242, "d5": 42.78218654434251}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 3170.0, "high": 3500.0, "low": 2950.0, "close": 3070.0, "volume": 60710800, "sessions": 3, "raw_k": 10.714285714285714, "k": 21.5007215007215, "d": 32.92448292448292, "k5": 29.567099567099568, "d5": 39.246753246753244}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 3000.0, "high": 3000.0, "low": 2150.0, "close": 2460.0, "volume": 260856400, "sessions": 5, "raw_k": 16.31578947368421, "k": 11.787802840434418, "d": 22.543986228196754, "k5": 26.01207564365459, "d5": 36.2605320118478}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2470.0, "high": 2540.0, "low": 2200.0, "close": 2280.0, "volume": 65991000, "sessions": 3, "raw_k": 6.842105263157895, "k": 11.290726817042605, "d": 14.859750386066175, "k5": 17.53201184780132, "d5": 31.50860104807473}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2330.0, "high": 2360.0, "low": 1755.0, "close": 2000.0, "volume": 128960200, "sessions": 4, "raw_k": 10.675381263616558, "k": 11.277758666819553, "d": 11.452096108098859, "k5": 10.576179009615542, "d5": 24.547321698482687}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1990.0, "high": 2380.0, "low": 1845.0, "close": 2260.0, "volume": 159442900, "sessions": 5, "raw_k": 22.004357298474947, "k": 13.1739479417498, "d": 11.914144475203985, "k5": 13.310383802643864, "d5": 19.399549974162976}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2330.0, "high": 2520.0, "low": 2210.0, "close": 2250.0, "volume": 85847800, "sessions": 4, "raw_k": 21.568627450980394, "k": 18.082788671023966, "d": 14.178165093197771, "k5": 15.481252149982799, "d5": 16.582380490739624}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2280.0, "high": 2350.0, "low": 1800.0, "close": 1845.0, "volume": 88861900, "sessions": 5, "raw_k": 3.9215686274509802, "k": 15.831517792302106, "d": 15.696084801691958, "k5": 13.002407980736155, "d5": 13.980446958155937}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1845.0, "high": 2020.0, "low": 1760.0, "close": 1950.0, "volume": 68182700, "sessions": 5, "raw_k": 9.176470588235293, "k": 11.555555555555555, "d": 15.156620672960543, "k5": 13.469281045751634, "d5": 13.167900797746}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1985.0, "high": 2110.0, "low": 1915.0, "close": 2010.0, "volume": 45372400, "sessions": 5, "raw_k": 12.056737588652481, "k": 8.384925601446252, "d": 11.923999649767971, "k5": 13.74555231075882, "d5": 13.801775457974653}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2020.0, "high": 2540.0, "low": 1965.0, "close": 2430.0, "volume": 116986400, "sessions": 5, "raw_k": 38.68194842406877, "k": 19.971718866985515, "d": 13.304066674662442, "k5": 17.081070535877583, "d5": 14.555912804621396}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2430.0, "high": 2720.0, "low": 2390.0, "close": 2470.0, "volume": 140240100, "sessions": 5, "raw_k": 57.429718875502004, "k": 36.05613496274108, "d": 21.470926477057617, "k5": 24.253288820781908, "d5": 16.31032013878122}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2500.0, "high": 2730.0, "low": 2470.0, "close": 2630.0, "volume": 151755000, "sessions": 5, "raw_k": 89.74358974358974, "k": 61.95175234772017, "d": 39.326535392482256, "k5": 41.41769304400965, "d5": 21.99337715143592}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2590.0, "high": 2760.0, "low": 2310.0, "close": 2700.0, "volume": 207540900, "sessions": 5, "raw_k": 94.02985074626865, "k": 80.4010531217868, "d": 59.46964681074936, "k5": 58.38836907561633, "d5": 30.97719475740886}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2710.0, "high": 2740.0, "low": 2430.0, "close": 2560.0, "volume": 140760000, "sessions": 5, "raw_k": 80.0, "k": 87.92448016328613, "d": 76.75909521093104, "k5": 71.97702155788583, "d5": 42.623488606834265}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2610.0, "high": 2750.0, "low": 2600.0, "close": 2670.0, "volume": 116832100, "sessions": 4, "raw_k": 91.0, "k": 88.34328358208955, "d": 85.55627228905416, "k5": 82.44063187307208, "d5": 55.69540087427316}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2680.0, "high": 2830.0, "low": 2610.0, "close": 2830.0, "volume": 97548100, "sessions": 4, "raw_k": 100.0, "k": 90.33333333333333, "d": 88.86703235956968, "k5": 90.95468809797168, "d5": 69.03568072971112}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2800.0, "high": 2870.0, "low": 2650.0, "close": 2790.0, "volume": 109965200, "sessions": 5, "raw_k": 92.7927927927928, "k": 94.5975975975976, "d": 91.0914048376735, "k5": 91.56452870781229, "d5": 79.06504786247164}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2800.0, "high": 3260.0, "low": 2750.0, "close": 2830.0, "volume": 234291400, "sessions": 5, "raw_k": 68.02973977695167, "k": 86.94084418991481, "d": 90.62392504028192, "k5": 86.3645065139489, "d5": 84.66027535013816}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2830.0, "high": 2830.0, "low": 2690.0, "close": 2730.0, "volume": 67747400, "sessions": 5, "raw_k": 59.07335907335907, "k": 73.29863054770118, "d": 84.94569077840453, "k5": 82.17917832862071, "d5": 86.70070670428512}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2750.0, "high": 2870.0, "low": 2560.0, "close": 2690.0, "volume": 91045700, "sessions": 5, "raw_k": 40.0, "k": 55.70103295010358, "d": 71.98016922923985, "k5": 71.9791783286207, "d5": 84.60841599539485}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2690.0, "high": 2760.0, "low": 2500.0, "close": 2540.0, "volume": 68095900, "sessions": 5, "raw_k": 24.210526315789473, "k": 41.09462846304951, "d": 56.69809732028475, "k5": 56.8212835917786, "d5": 77.78173509415623}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2540.0, "high": 2840.0, "low": 2500.0, "close": 2790.0, "volume": 61610900, "sessions": 5, "raw_k": 50.526315789473685, "k": 38.24561403508772, "d": 45.01375848274694, "k5": 48.367988191114776, "d5": 69.14242699081674}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2830.0, "high": 2830.0, "low": 2060.0, "close": 2060.0, "volume": 89594000, "sessions": 5, "raw_k": 0.0, "k": 24.912280701754383, "d": 34.750841066630535, "k5": 34.76204023572445, "d5": 58.82193373517184}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1920.0, "high": 2250.0, "low": 1920.0, "close": 2190.0, "volume": 113778900, "sessions": 5, "raw_k": 20.149253731343283, "k": 23.558523173605654, "d": 28.90547263681592, "k5": 26.977219167321287, "d5": 47.78154190291197}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2200.0, "high": 2230.0, "low": 1745.0, "close": 1780.0, "volume": 85699400, "sessions": 5, "raw_k": 2.31023102310231, "k": 7.486494918148531, "d": 18.652432931169525, "k5": 19.43926537194175, "d5": 37.27355931157617}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1770.0, "high": 1950.0, "low": 1670.0, "close": 1690.0, "volume": 52908500, "sessions": 3, "raw_k": 1.2578616352201257, "k": 7.905782129888572, "d": 12.98360007388092, "k5": 14.84873243582788, "d5": 28.87904908038603}], "weekly_count": 104, "k": 7.905782129888572, "d": 12.98360007388092, "price": 1690.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:14+07:00", "quote_age_seconds": 621.578262090683, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 7.486494918148531, "previous_d": 18.652432931169525, "cross_provisional": true, "market_cap_idr": 10015181896973, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "INET", "name": "PT Sinergi Inti Andalan Prima Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/INET.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/INET.JK/history/", "fetched_at": "2026-11-04T05:02:35.852202+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/INET.json.gz", "sha256": "cecd9dde5eeddab9d2aa328c3f1f970cdfde9b23bf1a194b280494945bcb083c", "k5": 7.6346502019121925, "d5": 25.419341830410808, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 274.0, "high": 352.0, "low": 274.0, "close": 342.0, "volume": 2471172100, "sessions": 5, "raw_k": 52.0, "k": 27.054794520547944, "d": 14.81109704155635, "k5": 18.249683435017843, "d5": 9.489919682359131}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 346.0, "high": 360.0, "low": 304.0, "close": 308.0, "volume": 1795649700, "sessions": 5, "raw_k": 35.0, "k": 36.666666666666664, "d": 25.227939577657548, "k5": 24.577414527454817, "d5": 12.41112229934401}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 314.0, "high": 326.0, "low": 286.0, "close": 298.0, "volume": 711516400, "sessions": 4, "raw_k": 31.914893617021278, "k": 39.638297872340424, "d": 34.45325301985168, "k5": 29.61585543573302, "d5": 17.01065648487296}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 310.0, "high": 334.0, "low": 296.0, "close": 298.0, "volume": 1175607100, "sessions": 5, "raw_k": 49.18032786885246, "k": 38.69840716195791, "d": 38.334457233655, "k5": 38.21904429717475, "d5": 23.78891631265974}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 296.0, "high": 306.0, "low": 270.0, "close": 284.0, "volume": 451507000, "sessions": 3, "raw_k": 37.704918032786885, "k": 39.6000465062202, "d": 39.31225051350618, "k5": 41.16002790373212, "d5": 30.36440511982251}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 280.0, "high": 280.0, "low": 202.0, "close": 230.0, "volume": 974574600, "sessions": 5, "raw_k": 17.72151898734177, "k": 34.86892162966037, "d": 37.722458432612825, "k5": 34.304331701200475, "d5": 33.57533477305903}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 234.0, "high": 244.0, "low": 214.0, "close": 232.0, "volume": 357766300, "sessions": 3, "raw_k": 18.9873417721519, "k": 24.804592930760183, "d": 33.09118702221358, "k5": 31.10180005563086, "d5": 34.88021187869425}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 234.0, "high": 244.0, "low": 162.0, "close": 168.0, "volume": 725875400, "sessions": 4, "raw_k": 3.0303030303030303, "k": 13.246387929932233, "d": 24.306634163450926, "k5": 25.32488193828721, "d5": 34.022017179205086}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 155.0, "high": 206.0, "low": 148.0, "close": 199.0, "volume": 1343325400, "sessions": 5, "raw_k": 24.056603773584907, "k": 15.358082858679944, "d": 17.803021239790787, "k5": 20.3001371192337, "d5": 30.438235743616872}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 208.0, "high": 220.0, "low": 193.0, "close": 210.0, "volume": 490190300, "sessions": 4, "raw_k": 29.245283018867923, "k": 18.777396607585285, "d": 15.793955798732489, "k5": 18.608210116449904, "d5": 25.92787218616043}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 214.0, "high": 216.0, "low": 186.0, "close": 195.0, "volume": 623486100, "sessions": 5, "raw_k": 22.169811320754718, "k": 25.157232704402517, "d": 19.764237390222583, "k5": 19.497868583132494, "d5": 22.966579562546833}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 197.0, "high": 202.0, "low": 178.0, "close": 196.0, "volume": 462459200, "sessions": 5, "raw_k": 25.806451612903224, "k": 25.740515317508624, "d": 23.225048209832142, "k5": 20.86169055128276, "d5": 20.918557661677212}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 198.0, "high": 206.0, "low": 187.0, "close": 194.0, "volume": 390798800, "sessions": 5, "raw_k": 24.731182795698924, "k": 24.235815243118953, "d": 25.044521088343362, "k5": 25.201866504361938, "d5": 20.89395457489216}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 194.0, "high": 232.0, "low": 190.0, "close": 216.0, "volume": 1109450700, "sessions": 5, "raw_k": 43.037974683544306, "k": 31.19186969738215, "d": 27.05606675266991, "k5": 28.99814068635382, "d5": 22.63355528831618}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 216.0, "high": 254.0, "low": 216.0, "close": 230.0, "volume": 1188683500, "sessions": 5, "raw_k": 62.121212121212125, "k": 43.29678986681845, "d": 32.908158269106515, "k5": 35.57332650682266, "d5": 26.026578566390736}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 228.0, "high": 240.0, "low": 206.0, "close": 234.0, "volume": 650690800, "sessions": 5, "raw_k": 81.13207547169812, "k": 62.09708742548485, "d": 45.52858232989515, "k5": 47.36577933701134, "d5": 31.600160717166506}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 236.0, "high": 244.0, "low": 226.0, "close": 232.0, "volume": 676869300, "sessions": 5, "raw_k": 79.24528301886792, "k": 74.16619020392606, "d": 59.85335583207645, "k5": 58.05354561820428, "d5": 39.03853173055081}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 234.0, "high": 238.0, "low": 212.0, "close": 234.0, "volume": 851382700, "sessions": 5, "raw_k": 81.13207547169812, "k": 80.50314465408805, "d": 72.25547409449966, "k5": 69.33372415340412, "d5": 47.86490326035924}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 236.0, "high": 338.0, "low": 234.0, "close": 330.0, "volume": 5190790100, "sessions": 4, "raw_k": 95.0, "k": 85.12578616352202, "d": 79.93170700717872, "k5": 79.72612921669526, "d5": 58.01050096642753}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 338.0, "high": 364.0, "low": 306.0, "close": 340.0, "volume": 4150673400, "sessions": 4, "raw_k": 87.09677419354838, "k": 87.74294988841551, "d": 84.4572935686752, "k5": 84.7212416311625, "d5": 67.8400839912955}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 340.0, "high": 376.0, "low": 334.0, "close": 366.0, "volume": 3357606700, "sessions": 5, "raw_k": 94.94949494949495, "k": 92.34875638101444, "d": 88.405830810984, "k5": 87.48472552672187, "d5": 75.86387322923761}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 366.0, "high": 386.0, "low": 324.0, "close": 344.0, "volume": 3278297900, "sessions": 5, "raw_k": 78.89447236180905, "k": 86.98024716828412, "d": 89.02398447923802, "k5": 87.4145633953101, "d5": 81.73607678465876}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 338.0, "high": 346.0, "low": 314.0, "close": 332.0, "volume": 2007537800, "sessions": 5, "raw_k": 72.44897959183673, "k": 82.09764896771357, "d": 87.14221750567071, "k5": 85.67794421933783, "d5": 85.00492079784551}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 328.0, "high": 334.0, "low": 288.0, "close": 290.0, "volume": 1435541800, "sessions": 5, "raw_k": 46.666666666666664, "k": 66.00337287343748, "d": 78.36042300314506, "k5": 76.01127755267115, "d5": 84.2619504650407}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 288.0, "high": 302.0, "low": 258.0, "close": 262.0, "volume": 1792872700, "sessions": 5, "raw_k": 31.11111111111111, "k": 50.0755857898715, "d": 66.05886921034086, "k5": 64.8141449361837, "d5": 80.28053112604493}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 264.0, "high": 278.0, "low": 242.0, "close": 248.0, "volume": 1199082000, "sessions": 5, "raw_k": 20.689655172413794, "k": 32.82247765006385, "d": 49.63381210445761, "k5": 49.96217698076747, "d5": 72.77602141685404}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 250.0, "high": 264.0, "low": 187.0, "close": 187.0, "volume": 1129912600, "sessions": 5, "raw_k": 0.0, "k": 17.266922094508303, "d": 33.38832851148122, "k5": 34.18328250840566, "d5": 62.12976523947316}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 174.0, "high": 195.0, "low": 162.0, "close": 191.0, "volume": 1603733000, "sessions": 5, "raw_k": 12.946428571428571, "k": 11.21202791461412, "d": 20.433809219728758, "k5": 22.282772304324027, "d5": 49.4507308564704}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 193.0, "high": 204.0, "low": 149.0, "close": 150.0, "volume": 1217188500, "sessions": 5, "raw_k": 0.4219409282700422, "k": 4.456123166566204, "d": 10.978357725229543, "k5": 13.033827156644705, "d5": 36.85524077726511}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 148.0, "high": 180.0, "low": 143.0, "close": 153.0, "volume": 970392300, "sessions": 3, "raw_k": 4.11522633744856, "k": 5.827865279049058, "d": 7.165338786743128, "k5": 7.6346502019121925, "d5": 25.419341830410808}], "weekly_count": 104, "k": 5.827865279049058, "d": 7.165338786743128, "price": 153.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:06+07:00", "quote_age_seconds": 629.855318069458, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 4.456123166566204, "previous_d": 10.978357725229543, "cross_provisional": true, "market_cap_idr": 3893857300781, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "INKP", "name": "PT Indah Kiat Pulp & Paper Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/INKP.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/INKP.JK/history/", "fetched_at": "2026-11-04T05:02:36.192068+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/INKP.json.gz", "sha256": "48baaab7e7a16d2ce319d6aae9ddcd94264c5bbfac0dd816d164b09147e98524", "k5": 9.760213912598413, "d5": 22.949446343655882, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 9700.0, "high": 10300.0, "low": 9525.0, "close": 9925.0, "volume": 23486700, "sessions": 5, "raw_k": 36.51685393258427, "k": 35.33576062017073, "d": 35.877060346863715, "k5": 35.680623038769106, "d5": 36.714887024016235}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 9925.0, "high": 10175.0, "low": 9625.0, "close": 9775.0, "volume": 19148400, "sessions": 5, "raw_k": 33.146067415730336, "k": 34.75250531430307, "d": 35.53993248866845, "k5": 35.851503188581844, "d5": 34.981875695920635}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 9800.0, "high": 10000.0, "low": 9525.0, "close": 9750.0, "volume": 22873500, "sessions": 4, "raw_k": 32.58426966292135, "k": 34.08239700374532, "d": 34.72355431273971, "k5": 34.34752378783278, "d5": 33.976380453487195}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 9975.0, "high": 10125.0, "low": 9025.0, "close": 9150.0, "volume": 48173800, "sessions": 5, "raw_k": 26.356589147286822, "k": 30.695642075312836, "d": 33.17684813112041, "k5": 32.63967495062347, "d5": 34.27514877694522}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 9150.0, "high": 9250.0, "low": 8675.0, "close": 9000.0, "volume": 28146600, "sessions": 3, "raw_k": 32.18390804597701, "k": 30.374922285395062, "d": 31.717653788151072, "k5": 32.15753764089996, "d5": 34.13537252134144}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 8775.0, "high": 8800.0, "low": 7650.0, "close": 8100.0, "volume": 69546900, "sessions": 5, "raw_k": 15.929203539823009, "k": 24.823233577695614, "d": 28.631265979467837, "k5": 28.040007562347704, "d5": 32.60724942605715}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 8225.0, "high": 8275.0, "low": 7500.0, "close": 7675.0, "volume": 40296100, "sessions": 3, "raw_k": 5.882352941176471, "k": 17.99848817565883, "d": 24.398881346249837, "k5": 22.587264667436934, "d5": 29.95440172182817}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 7675.0, "high": 7875.0, "low": 6575.0, "close": 6700.0, "volume": 30374200, "sessions": 4, "raw_k": 3.2051282051282053, "k": 8.338894895375896, "d": 17.053538882910114, "k5": 16.711436375878304, "d5": 26.427184239437274}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 6700.0, "high": 8625.0, "low": 6250.0, "close": 7700.0, "volume": 39146200, "sessions": 5, "raw_k": 35.80246913580247, "k": 14.963316760702382, "d": 13.76689994391237, "k5": 18.600612373581434, "d5": 23.619371724028866}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 7900.0, "high": 8000.0, "low": 7475.0, "close": 7475.0, "volume": 53393100, "sessions": 4, "raw_k": 30.246913580246915, "k": 23.08483697372586, "d": 15.462349543268047, "k5": 18.213213480435414, "d5": 20.830506891935958}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 7350.0, "high": 7600.0, "low": 7075.0, "close": 7175.0, "volume": 20691600, "sessions": 5, "raw_k": 23.56687898089172, "k": 29.872087232313703, "d": 22.640080322247314, "k5": 19.740748568649156, "d5": 19.17065509319625}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 7200.0, "high": 7225.0, "low": 6875.0, "close": 7075.0, "volume": 24481100, "sessions": 5, "raw_k": 21.29032258064516, "k": 25.034705047261266, "d": 25.997209751100275, "k5": 22.822342496542895, "d5": 19.21767065901744}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 7075.0, "high": 7450.0, "low": 7000.0, "close": 7325.0, "volume": 13340100, "sessions": 5, "raw_k": 27.741935483870968, "k": 24.19971234846928, "d": 26.36883487601475, "k5": 27.729703952291448, "d5": 21.42132417430007}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 7325.0, "high": 7900.0, "low": 7275.0, "close": 7625.0, "volume": 16085600, "sessions": 5, "raw_k": 45.833333333333336, "k": 31.621863799283158, "d": 26.952093731671237, "k5": 29.73587679179762, "d5": 23.648377057943307}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 7625.0, "high": 8075.0, "low": 7550.0, "close": 7675.0, "volume": 23157400, "sessions": 5, "raw_k": 55.88235294117647, "k": 43.152540586126925, "d": 32.991372244626454, "k5": 34.86296466398353, "d5": 26.978327294652928}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 7600.0, "high": 8400.0, "low": 7600.0, "close": 8400.0, "volume": 23952300, "sessions": 5, "raw_k": 90.52631578947368, "k": 64.08066735466116, "d": 46.28502391335709, "k5": 48.254852025699925, "d5": 32.68114798606308}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 8700.0, "high": 8825.0, "low": 8250.0, "close": 8325.0, "volume": 25588200, "sessions": 5, "raw_k": 80.58252427184466, "k": 75.6637310008316, "d": 60.96564631387323, "k5": 60.11329236393982, "d5": 40.139337959542466}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 8400.0, "high": 8575.0, "low": 8150.0, "close": 8500.0, "volume": 21181200, "sessions": 5, "raw_k": 87.37864077669903, "k": 86.16249361267246, "d": 75.30229732272174, "k5": 72.04063342250544, "d5": 49.00152385358527}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 8500.0, "high": 8850.0, "low": 8450.0, "close": 8750.0, "volume": 15975300, "sessions": 4, "raw_k": 94.9367088607595, "k": 87.6326246364344, "d": 83.15294974997948, "k5": 81.86130852799067, "d5": 59.42661020082388}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 8750.0, "high": 8900.0, "low": 8500.0, "close": 8850.0, "volume": 15157700, "sessions": 4, "raw_k": 97.53086419753086, "k": 93.2820712783298, "d": 89.02572984247888, "k5": 90.19101077926155, "d5": 70.49221942387948}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 8850.0, "high": 9125.0, "low": 8600.0, "close": 8800.0, "volume": 27238600, "sessions": 5, "raw_k": 85.55555555555556, "k": 92.67437620461531, "d": 91.1963573731265, "k5": 89.19685873247792, "d5": 78.68062076523509}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 8900.0, "high": 9500.0, "low": 8825.0, "close": 8850.0, "volume": 25348100, "sessions": 5, "raw_k": 74.0, "k": 85.69547325102882, "d": 90.55064024465798, "k5": 87.88035387810899, "d5": 84.23403306806891}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 8850.0, "high": 8925.0, "low": 8550.0, "close": 8625.0, "volume": 25235200, "sessions": 5, "raw_k": 60.674157303370784, "k": 73.40990428630879, "d": 83.92658458065097, "k5": 82.53945718344333, "d5": 86.33379782025649}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 8650.0, "high": 8700.0, "low": 8150.0, "close": 8225.0, "volume": 19629100, "sessions": 5, "raw_k": 34.61538461538461, "k": 56.429847306251794, "d": 71.84507494786313, "k5": 70.47519233436836, "d5": 84.05657458153203}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 8175.0, "high": 8325.0, "low": 7925.0, "close": 8050.0, "volume": 18343300, "sessions": 5, "raw_k": 23.68421052631579, "k": 39.6579174816904, "d": 56.49922302475033, "k5": 55.70586160012535, "d5": 77.15954474570479}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 8050.0, "high": 8475.0, "low": 8050.0, "close": 8275.0, "volume": 8445200, "sessions": 5, "raw_k": 22.22222222222222, "k": 26.84060578797421, "d": 40.97612352530547, "k5": 43.03919493345868, "d5": 67.92801198590095}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 8275.0, "high": 8675.0, "low": 6950.0, "close": 6950.0, "volume": 28220100, "sessions": 5, "raw_k": 0.0, "k": 15.30214424951267, "d": 27.266889173059095, "k5": 28.23919493345868, "d5": 55.99978019697088}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 6500.0, "high": 7200.0, "low": 6475.0, "close": 7050.0, "volume": 43161700, "sessions": 5, "raw_k": 19.00826446280992, "k": 13.74349556167738, "d": 18.62874853305475, "k5": 19.90601636534651, "d5": 43.47309203335151}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 7050.0, "high": 7200.0, "low": 6450.0, "close": 6575.0, "volume": 28470800, "sessions": 5, "raw_k": 4.098360655737705, "k": 7.702208372849207, "d": 12.249282728013085, "k5": 13.802611573417128, "d5": 32.13857588116127}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 6300.0, "high": 6775.0, "low": 5900.0, "close": 6025.0, "volume": 10600700, "sessions": 3, "raw_k": 3.4722222222222223, "k": 8.859615780256616, "d": 10.101773238261067, "k5": 9.760213912598413, "d5": 22.949446343655882}], "weekly_count": 104, "k": 8.859615780256616, "d": 10.101773238261067, "price": 6025.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:22+07:00", "quote_age_seconds": 614.1966590881348, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 7.702208372849207, "previous_d": 12.249282728013085, "cross_provisional": true, "market_cap_idr": 35834938061523, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "INOV", "name": "PT Inocycle Technology Group Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 256767530518, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "INPC", "name": "PT Bank Artha Graha Internasional Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/INPC.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/INPC.JK/history/", "fetched_at": "2026-11-04T05:02:36.591115+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/INPC.json.gz", "sha256": "2f13936a9712954d0b3a22a2b151956b11c887dd8294dfc04523f8dc080b8a8b", "k5": 9.81358003023281, "d5": 18.912307966579345, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 162.0, "high": 175.0, "low": 158.0, "close": 168.0, "volume": 71076200, "sessions": 5, "raw_k": 23.076923076923077, "k": 16.164529914529915, "d": 11.36888443492217, "k5": 11.932545441979403, "d5": 9.953919684638775}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 168.0, "high": 170.0, "low": 158.0, "close": 159.0, "volume": 26318000, "sessions": 5, "raw_k": 11.538461538461538, "k": 17.094017094017094, "d": 14.853652636671505, "k5": 13.704523463957425, "d5": 9.982165521823728}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 158.0, "high": 165.0, "low": 156.0, "close": 158.0, "volume": 11949300, "sessions": 4, "raw_k": 10.256410256410257, "k": 14.95726495726496, "d": 16.071937321937323, "k5": 14.05769230769231, "d5": 10.890593756964456}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 161.0, "high": 166.0, "low": 157.0, "close": 158.0, "volume": 18728200, "sessions": 5, "raw_k": 10.256410256410257, "k": 10.683760683760683, "d": 14.245014245014247, "k5": 14.35897435897436, "d5": 12.415355750427892}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 157.0, "high": 158.0, "low": 150.0, "close": 155.0, "volume": 8377700, "sessions": 3, "raw_k": 6.410256410256411, "k": 8.974358974358976, "d": 11.53846153846154, "k5": 12.307692307692308, "d5": 13.272285576059161}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 155.0, "high": 162.0, "low": 122.0, "close": 136.0, "volume": 30615600, "sessions": 5, "raw_k": 26.41509433962264, "k": 14.360587002096437, "d": 11.339568886738698, "k5": 12.975326560232222, "d5": 13.480841799709726}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 136.0, "high": 148.0, "low": 134.0, "close": 139.0, "volume": 7775900, "sessions": 3, "raw_k": 32.075471698113205, "k": 21.633607482664086, "d": 14.9895178197065, "k5": 17.082728592162553, "d5": 14.15648282535075}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 139.0, "high": 143.0, "low": 106.0, "close": 120.0, "volume": 11757000, "sessions": 4, "raw_k": 20.28985507246377, "k": 26.260140370066537, "d": 20.75144495160902, "k5": 19.089417555373256, "d5": 15.16282787488694}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 114.0, "high": 135.0, "low": 102.0, "close": 132.0, "volume": 20116600, "sessions": 5, "raw_k": 41.0958904109589, "k": 31.153739060511956, "d": 26.349162304414193, "k5": 25.257313586282983, "d5": 17.342495720348666}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 133.0, "high": 142.0, "low": 132.0, "close": 134.0, "volume": 15553500, "sessions": 4, "raw_k": 43.83561643835616, "k": 35.073787307259614, "d": 30.82922224594604, "k5": 32.74238559190293, "d5": 21.42943437719079}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 135.0, "high": 135.0, "low": 125.0, "close": 127.0, "volume": 9107500, "sessions": 5, "raw_k": 36.76470588235294, "k": 40.56540424388933, "d": 35.5976435372203, "k5": 34.812307900449, "d5": 25.796830645234145}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 125.0, "high": 144.0, "low": 121.0, "close": 132.0, "volume": 14275400, "sessions": 5, "raw_k": 46.875, "k": 42.49177410690303, "d": 39.37698855268399, "k5": 37.77221356082636, "d5": 29.934727638966905}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 132.0, "high": 138.0, "low": 128.0, "close": 130.0, "volume": 10010500, "sessions": 5, "raw_k": 43.75, "k": 42.463235294117645, "d": 41.84013788163667, "k5": 42.4642425463336, "d5": 34.60969263715897}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 130.0, "high": 156.0, "low": 127.0, "close": 145.0, "volume": 67804800, "sessions": 5, "raw_k": 71.66666666666667, "k": 54.09722222222223, "d": 46.3507438744143, "k5": 48.578397797475155, "d5": 39.27390947939741}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 146.0, "high": 146.0, "low": 135.0, "close": 136.0, "volume": 21626600, "sessions": 5, "raw_k": 56.666666666666664, "k": 57.361111111111114, "d": 51.30718954248366, "k5": 51.14460784313725, "d5": 42.95435392964428}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 137.0, "high": 144.0, "low": 129.0, "close": 140.0, "volume": 23285800, "sessions": 5, "raw_k": 70.37037037037037, "k": 66.23456790123457, "d": 59.2309670781893, "k5": 57.86574074074074, "d5": 47.56504049770262}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 140.0, "high": 148.0, "low": 138.0, "close": 143.0, "volume": 14550800, "sessions": 5, "raw_k": 75.92592592592592, "k": 67.65432098765432, "d": 63.75, "k5": 63.675925925925924, "d5": 52.74578297072253}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 143.0, "high": 146.0, "low": 137.0, "close": 139.0, "volume": 13863200, "sessions": 5, "raw_k": 68.51851851851852, "k": 71.60493827160494, "d": 68.49794238683127, "k5": 68.62962962962963, "d5": 57.978860387381744}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 139.0, "high": 149.0, "low": 137.0, "close": 145.0, "volume": 23097700, "sessions": 4, "raw_k": 68.57142857142857, "k": 71.005291005291, "d": 70.08818342151675, "k5": 68.010582010582, "d5": 61.865297230003115}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 146.0, "high": 164.0, "low": 136.0, "close": 153.0, "volume": 80029600, "sessions": 4, "raw_k": 74.4186046511628, "k": 70.50285058036997, "d": 71.03769328575531, "k5": 71.56096960748123, "d5": 65.9485695828719}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 151.0, "high": 178.0, "low": 148.0, "close": 178.0, "volume": 170605100, "sessions": 5, "raw_k": 100.0, "k": 80.99667774086379, "d": 74.16827310884157, "k5": 77.48689553340716, "d5": 69.8728005414052}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 185.0, "high": 192.0, "low": 156.0, "close": 160.0, "volume": 208796200, "sessions": 5, "raw_k": 50.76923076923077, "k": 75.06261180679785, "d": 75.52071337601053, "k5": 72.45555650206813, "d5": 71.62872665663363}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 161.0, "high": 163.0, "low": 151.0, "close": 152.0, "volume": 35279500, "sessions": 5, "raw_k": 38.46153846153846, "k": 63.07692307692307, "d": 73.04540420819491, "k5": 66.44416049067212, "d5": 71.19163282884213}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 152.0, "high": 155.0, "low": 144.0, "close": 148.0, "volume": 18547900, "sessions": 5, "raw_k": 30.158730158730158, "k": 39.796499796499795, "d": 59.312011560073564, "k5": 58.761620808132434, "d5": 69.34184058835221}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 148.0, "high": 150.0, "low": 133.0, "close": 139.0, "volume": 15219600, "sessions": 5, "raw_k": 15.873015873015873, "k": 28.164428164428163, "d": 43.67928367928368, "k5": 47.05250305250305, "d5": 64.44014727735659}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 139.0, "high": 165.0, "low": 138.0, "close": 148.0, "volume": 46335200, "sessions": 5, "raw_k": 25.423728813559322, "k": 23.818491615101788, "d": 30.59313985867658, "k5": 32.13724881521492, "d5": 55.37021793371813}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 149.0, "high": 162.0, "low": 121.0, "close": 121.0, "volume": 36344100, "sessions": 5, "raw_k": 0.0, "k": 13.765581562191732, "d": 21.916167113907225, "k5": 21.983402661368764, "d5": 45.27578716557825}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 113.0, "high": 130.0, "low": 113.0, "close": 128.0, "volume": 17981000, "sessions": 5, "raw_k": 18.9873417721519, "k": 14.803690195237074, "d": 17.462587790843532, "k5": 18.08856332349145, "d5": 35.60466773214212}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 128.0, "high": 133.0, "low": 109.0, "close": 111.0, "volume": 16842100, "sessions": 5, "raw_k": 2.4096385542168677, "k": 7.1323267754562565, "d": 11.900532844295022, "k5": 12.538745002588794, "d5": 26.360092571033398}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 115.0, "high": 120.0, "low": 103.0, "close": 105.0, "volume": 9571000, "sessions": 3, "raw_k": 2.247191011235955, "k": 7.881390445868242, "d": 9.939135805520523, "k5": 9.81358003023281, "d5": 18.912307966579345}], "weekly_count": 104, "k": 7.881390445868242, "d": 9.939135805520523, "price": 105.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:26:33+07:00", "quote_age_seconds": 2163.5953528881073, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 7.1323267754562565, "previous_d": 11.900532844295022, "cross_provisional": true, "market_cap_idr": 2325692392578, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "INPP", "name": "PT Indonesian Paradise Property Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/INPP.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/INPP.JK/history/", "fetched_at": "2026-11-04T05:02:36.894879+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/INPP.json.gz", "sha256": "d85e4ea0af52860fa95d3ed0608288f0cd95ed8807d59c15ff5eaa9b761eb65b", "k5": 42.8, "d5": 35.17222222222222, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 770.0, "high": 800.0, "low": 770.0, "close": 800.0, "volume": 14300, "sessions": 5, "raw_k": 89.65517241379311, "k": 83.56152805949966, "d": 76.79175118323191, "k5": 78.9604462474645, "d5": 79.76267748478702}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 800.0, "high": 800.0, "low": 735.0, "close": 785.0, "volume": 163300, "sessions": 5, "raw_k": 76.92307692307692, "k": 84.69274977895668, "d": 80.83966124026976, "k5": 77.87447339678576, "d5": 77.92580745826181}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 745.0, "high": 800.0, "low": 740.0, "close": 800.0, "volume": 8400, "sessions": 4, "raw_k": 88.46153846153847, "k": 85.0132625994695, "d": 84.42251347930862, "k5": 83.21383991262287, "d5": 78.68622249960993}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 775.0, "high": 800.0, "low": 745.0, "close": 795.0, "volume": 4600, "sessions": 5, "raw_k": 95.65217391304348, "k": 87.01226309921962, "d": 85.5727584925486, "k5": 87.6383923422904, "d5": 81.03743037983271}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 795.0, "high": 800.0, "low": 740.0, "close": 785.0, "volume": 101500, "sessions": 3, "raw_k": 86.95652173913044, "k": 90.3567447045708, "d": 87.46075680108663, "k5": 87.52969669011648, "d5": 83.043369717856}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 755.0, "high": 785.0, "low": 750.0, "close": 780.0, "volume": 101400, "sessions": 5, "raw_k": 82.6086956521739, "k": 88.40579710144927, "d": 88.5916016350799, "k5": 86.12040133779264, "d5": 84.47536073592163}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 780.0, "high": 795.0, "low": 755.0, "close": 790.0, "volume": 154400, "sessions": 3, "raw_k": 90.0, "k": 86.5217391304348, "d": 88.42809364548496, "k5": 88.73578595317727, "d5": 86.64762324719993}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 785.0, "high": 785.0, "low": 750.0, "close": 770.0, "volume": 20100, "sessions": 4, "raw_k": 70.0, "k": 80.8695652173913, "d": 85.26570048309179, "k5": 85.04347826086956, "d5": 87.01355091684927}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 755.0, "high": 790.0, "low": 645.0, "close": 725.0, "volume": 171400, "sessions": 5, "raw_k": 51.61290322580645, "k": 70.53763440860216, "d": 79.30964625214274, "k5": 76.23562412342216, "d5": 84.73299727307563}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 725.0, "high": 775.0, "low": 720.0, "close": 765.0, "volume": 58000, "sessions": 4, "raw_k": 77.41935483870968, "k": 66.34408602150538, "d": 72.58376188249962, "k5": 74.32819074333801, "d5": 82.09269608371993}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 735.0, "high": 750.0, "low": 700.0, "close": 740.0, "volume": 69700, "sessions": 5, "raw_k": 61.29032258064516, "k": 63.44086021505376, "d": 66.77419354838709, "k5": 70.06451612903226, "d5": 78.88151904196785}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 745.0, "high": 745.0, "low": 625.0, "close": 645.0, "volume": 2302600, "sessions": 5, "raw_k": 11.428571428571429, "k": 50.046082949308754, "d": 59.943676395289295, "k5": 54.35023041474655, "d5": 72.00440793428172}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 645.0, "high": 700.0, "low": 625.0, "close": 695.0, "volume": 4074600, "sessions": 5, "raw_k": 40.0, "k": 37.57296466973886, "d": 50.35330261136713, "k5": 48.35023041474655, "d5": 64.6657583650571}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 690.0, "high": 725.0, "low": 655.0, "close": 695.0, "volume": 4172100, "sessions": 5, "raw_k": 40.0, "k": 30.476190476190478, "d": 39.36507936507936, "k5": 46.02764976958525, "d5": 58.624163494289725}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 695.0, "high": 750.0, "low": 680.0, "close": 705.0, "volume": 2876900, "sessions": 5, "raw_k": 47.05882352941177, "k": 42.35294117647059, "d": 36.80069877413331, "k5": 39.95554350772567, "d5": 51.74963404716725}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 695.0, "high": 700.0, "low": 670.0, "close": 700.0, "volume": 1347000, "sessions": 5, "raw_k": 44.11764705882353, "k": 43.72549019607843, "d": 38.8515406162465, "k5": 36.52100840336134, "d5": 45.04093250203307}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 700.0, "high": 850.0, "low": 670.0, "close": 750.0, "volume": 963400, "sessions": 5, "raw_k": 55.55555555555556, "k": 48.910675381263616, "d": 44.99636891793754, "k5": 45.34640522875817, "d5": 43.240167464835395}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 740.0, "high": 800.0, "low": 680.0, "close": 760.0, "volume": 1437600, "sessions": 5, "raw_k": 60.0, "k": 53.22440087145969, "d": 48.620188816267245, "k5": 49.34640522875817, "d5": 43.43940242763772}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 760.0, "high": 760.0, "low": 695.0, "close": 740.0, "volume": 2940300, "sessions": 4, "raw_k": 51.111111111111114, "k": 55.555555555555564, "d": 52.56354393609296, "k5": 51.5686274509804, "d5": 44.54759796391675}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 720.0, "high": 740.0, "low": 700.0, "close": 735.0, "volume": 936400, "sessions": 4, "raw_k": 48.888888888888886, "k": 53.333333333333336, "d": 54.03776325344953, "k5": 51.93464052287582, "d5": 46.943417366946775}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 720.0, "high": 760.0, "low": 710.0, "close": 760.0, "volume": 652200, "sessions": 5, "raw_k": 60.0, "k": 53.333333333333336, "d": 54.074074074074076, "k5": 55.11111111111111, "d5": 50.66143790849674}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 760.0, "high": 760.0, "low": 730.0, "close": 750.0, "volume": 137400, "sessions": 5, "raw_k": 55.55555555555556, "k": 54.81481481481482, "d": 53.827160493827165, "k5": 55.11111111111111, "d5": 52.614379084967325}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 730.0, "high": 750.0, "low": 650.0, "close": 710.0, "volume": 496200, "sessions": 5, "raw_k": 30.0, "k": 48.51851851851851, "d": 52.22222222222222, "k5": 49.11111111111111, "d5": 52.56732026143791}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 705.0, "high": 715.0, "low": 695.0, "close": 710.0, "volume": 187000, "sessions": 5, "raw_k": 30.0, "k": 38.51851851851852, "d": 47.28395061728395, "k5": 44.88888888888889, "d5": 51.2313725490196}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 700.0, "high": 700.0, "low": 650.0, "close": 680.0, "volume": 74500, "sessions": 5, "raw_k": 15.0, "k": 25.0, "d": 37.34567901234568, "k5": 38.11111111111111, "d5": 48.46666666666666}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 680.0, "high": 700.0, "low": 600.0, "close": 635.0, "volume": 483800, "sessions": 5, "raw_k": 14.0, "k": 19.666666666666668, "d": 27.728395061728396, "k5": 28.911111111111108, "d5": 43.22666666666667}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 635.0, "high": 705.0, "low": 605.0, "close": 700.0, "volume": 752400, "sessions": 5, "raw_k": 50.0, "k": 26.333333333333332, "d": 23.666666666666668, "k5": 27.8, "d5": 37.76444444444444}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 655.0, "high": 710.0, "low": 655.0, "close": 710.0, "volume": 257900, "sessions": 5, "raw_k": 68.75, "k": 44.25, "d": 30.083333333333332, "k5": 35.55, "d5": 35.05222222222223}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 705.0, "high": 705.0, "low": 630.0, "close": 690.0, "volume": 77800, "sessions": 5, "raw_k": 56.25, "k": 58.333333333333336, "d": 42.97222222222222, "k5": 40.8, "d5": 34.23444444444444}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 665.0, "high": 675.0, "low": 640.0, "close": 640.0, "volume": 11200, "sessions": 3, "raw_k": 25.0, "k": 50.0, "d": 50.861111111111114, "k5": 42.8, "d5": 35.17222222222222}], "weekly_count": 104, "k": 50.0, "d": 50.861111111111114, "price": 640.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T09:57:30+07:00", "quote_age_seconds": 7506.898711919785, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 58.333333333333336, "previous_d": 42.97222222222222, "cross_provisional": true, "market_cap_idr": 7436010517578, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "INPS", "name": "INDAH PRAKASA SENTOSA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "INRU", "name": "TOBA PULP LESTARI Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "INTA", "name": "INTRACO PENTA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "INTD", "name": "PT Inter-Delta Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 143222361938, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "INTP", "name": "PT Indocement Tunggal Prakarsa Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/INTP.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/INTP.JK/history/", "fetched_at": "2026-11-04T05:02:37.171666+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/INTP.json.gz", "sha256": "56a259dfb93a41bef55fda7a307cc0f8a75eed55ec892fde70b402d9c9eb86e0", "k5": 63.85107240067747, "d5": 50.54455894497926, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 5275.0, "high": 5550.0, "low": 5250.0, "close": 5500.0, "volume": 9974000, "sessions": 5, "raw_k": 25.0, "k": 15.317460317460316, "d": 10.34558971267832, "k5": 12.734779987944545, "d5": 9.415053630260845}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 5575.0, "high": 5625.0, "low": 5225.0, "close": 5300.0, "volume": 4785500, "sessions": 5, "raw_k": 17.142857142857142, "k": 19.047619047619047, "d": 14.064362735248812, "k5": 13.12537673297167, "d5": 9.38948120257293}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 5275.0, "high": 5300.0, "low": 5075.0, "close": 5200.0, "volume": 6102600, "sessions": 4, "raw_k": 12.121212121212121, "k": 18.08802308802309, "d": 17.484367484367485, "k5": 15.043290043290042, "d5": 11.00336847130674}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 5225.0, "high": 5300.0, "low": 5075.0, "close": 5075.0, "volume": 4736700, "sessions": 5, "raw_k": 6.666666666666667, "k": 11.976911976911977, "d": 16.370851370851373, "k5": 15.186147186147187, "d5": 12.764874787659597}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 5100.0, "high": 5275.0, "low": 5075.0, "close": 5075.0, "volume": 1998800, "sessions": 3, "raw_k": 9.375, "k": 9.387626262626263, "d": 13.150853775853776, "k5": 14.061147186147187, "d5": 14.030148227300126}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 5075.0, "high": 5075.0, "low": 4720.0, "close": 4900.0, "volume": 11147300, "sessions": 5, "raw_k": 19.88950276243094, "k": 11.977056476365869, "d": 11.11386490530137, "k5": 13.039047738633375, "d5": 14.091001777437892}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 4950.0, "high": 5100.0, "low": 4890.0, "close": 4900.0, "volume": 19458500, "sessions": 3, "raw_k": 19.88950276243094, "k": 16.384668508287294, "d": 12.583117082426476, "k5": 13.588376862548134, "d5": 14.183601803353184}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 4950.0, "high": 5050.0, "low": 4050.0, "close": 4050.0, "volume": 21686100, "sessions": 4, "raw_k": 0.0, "k": 13.259668508287293, "d": 13.873797830980152, "k5": 11.164134438305709, "d5": 13.407770682356318}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 4040.0, "high": 4240.0, "low": 3880.0, "close": 4110.0, "volume": 18313100, "sessions": 5, "raw_k": 13.180515759312321, "k": 11.023339507247755, "d": 13.555892174607449, "k5": 12.466904256834841, "d5": 12.863922096493848}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 4160.0, "high": 4310.0, "low": 4020.0, "close": 4020.0, "volume": 10234300, "sessions": 4, "raw_k": 8.022922636103152, "k": 7.067812798471825, "d": 10.450273604668958, "k5": 12.196488784055472, "d5": 12.490990416075507}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 4100.0, "high": 4260.0, "low": 3930.0, "close": 4150.0, "volume": 12263100, "sessions": 5, "raw_k": 15.472779369627506, "k": 12.225405921680993, "d": 10.105519409133525, "k5": 11.313144105494784, "d5": 12.145809689447788}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 4210.0, "high": 4240.0, "low": 4060.0, "close": 4160.0, "volume": 9328800, "sessions": 5, "raw_k": 19.718309859154928, "k": 14.404670621628528, "d": 11.232629780593783, "k5": 11.278905524839582, "d5": 11.683915421906077}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 4160.0, "high": 4530.0, "low": 4160.0, "close": 4490.0, "volume": 8052900, "sessions": 5, "raw_k": 42.95774647887324, "k": 26.04961190255189, "d": 17.55989614862047, "k5": 19.87045482061423, "d5": 13.425179498367783}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 4490.0, "high": 4720.0, "low": 4470.0, "close": 4700.0, "volume": 3807800, "sessions": 5, "raw_k": 58.78136200716846, "k": 40.48580611506554, "d": 26.98002954641532, "k5": 28.990624070185458, "d5": 16.729923461037906}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 4700.0, "high": 4750.0, "low": 4590.0, "close": 4630.0, "volume": 7958300, "sessions": 5, "raw_k": 61.47540983606557, "k": 54.404839440702425, "d": 40.313419152773285, "k5": 39.68112151017794, "d5": 22.2268500062624}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 4630.0, "high": 4670.0, "low": 4530.0, "close": 4670.0, "volume": 3765200, "sessions": 5, "raw_k": 64.75409836065573, "k": 61.67029006796326, "d": 52.18697854124374, "k5": 49.537385308383584, "d5": 29.871698246840158}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 4630.0, "high": 5400.0, "low": 4630.0, "close": 5400.0, "volume": 16645900, "sessions": 5, "raw_k": 100.0, "k": 75.40983606557377, "d": 63.82832185807982, "k5": 65.5937233365526, "d5": 40.73466180918276}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 5400.0, "high": 5400.0, "low": 5200.0, "close": 5325.0, "volume": 8049400, "sessions": 5, "raw_k": 95.0657894736842, "k": 86.60662927811332, "d": 74.56225180388346, "k5": 76.0153319355148, "d5": 51.963637232162874}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 5375.0, "high": 5675.0, "low": 5300.0, "close": 5500.0, "volume": 8469400, "sessions": 4, "raw_k": 89.97134670487107, "k": 95.01237872618509, "d": 85.67628135662407, "k5": 82.25332887505532, "d5": 62.616178193136854}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 5525.0, "high": 5675.0, "low": 5400.0, "close": 5475.0, "volume": 8473300, "sessions": 4, "raw_k": 88.53868194842407, "k": 91.19193937565979, "d": 90.93698245998606, "k5": 87.665983297527, "d5": 72.21315055060666}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 5475.0, "high": 5675.0, "low": 5400.0, "close": 5450.0, "volume": 5538900, "sessions": 5, "raw_k": 86.06811145510837, "k": 88.19271336946782, "d": 91.46567715710422, "k5": 91.92878591641754, "d5": 80.69143067221344}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 5800.0, "high": 5800.0, "low": 5175.0, "close": 5200.0, "volume": 6409200, "sessions": 5, "raw_k": 63.41463414634146, "k": 79.34047584995797, "d": 86.24170953169521, "k5": 84.61171274568584, "d5": 84.49502855404009}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 5200.0, "high": 5350.0, "low": 5100.0, "close": 5200.0, "volume": 6469100, "sessions": 5, "raw_k": 54.88721804511278, "k": 68.12332121552087, "d": 78.55217014498221, "k5": 76.57599845997154, "d5": 84.60716185893145}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 5200.0, "high": 5325.0, "low": 5025.0, "close": 5075.0, "volume": 5371500, "sessions": 5, "raw_k": 42.91338582677165, "k": 53.738412672741966, "d": 67.0674032460736, "k5": 67.16440628435166, "d5": 81.58937734079072}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 5075.0, "high": 5075.0, "low": 4760.0, "close": 4880.0, "volume": 5067500, "sessions": 5, "raw_k": 27.559055118110237, "k": 41.78655299666489, "d": 54.549428961642576, "k5": 54.968480918288904, "d5": 75.0498768649431}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 4900.0, "high": 5125.0, "low": 4900.0, "close": 5050.0, "volume": 4188100, "sessions": 5, "raw_k": 35.8974358974359, "k": 35.456625614105924, "d": 43.66053042783759, "k5": 44.93434580675441, "d5": 65.65098884301047}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 5050.0, "high": 5375.0, "low": 4570.0, "close": 5150.0, "volume": 12145600, "sessions": 5, "raw_k": 47.15447154471545, "k": 36.87032085342053, "d": 38.03783315473044, "k5": 41.6823132864292, "d5": 57.06510895115914}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 5025.0, "high": 5775.0, "low": 4860.0, "close": 5650.0, "volume": 10230600, "sessions": 5, "raw_k": 87.8048780487805, "k": 56.95226183031061, "d": 43.09306943261236, "k5": 48.26584528716275, "d5": 51.40307831659739}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 5650.0, "high": 5975.0, "low": 5450.0, "close": 5575.0, "volume": 15434800, "sessions": 5, "raw_k": 71.53024911032028, "k": 68.8298662346054, "d": 54.217482972778846, "k5": 53.989217943872475, "d5": 48.76804064850155}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 5575.0, "high": 5750.0, "low": 5375.0, "close": 5650.0, "volume": 4450500, "sessions": 3, "raw_k": 76.86832740213524, "k": 78.73448485374534, "d": 68.17220430622045, "k5": 63.85107240067747, "d5": 50.54455894497926}], "weekly_count": 104, "k": 78.73448485374534, "d": 68.17220430622045, "price": 5650.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:10+07:00", "quote_age_seconds": 687.1769680976868, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 68.8298662346054, "previous_d": 54.217482972778846, "cross_provisional": true, "market_cap_idr": 19042457849121, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "IOTF", "name": "PT Sumber Sinergi Makmur Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 190450722656, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "IPAC", "name": "ERA GRAHAREALTY Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "IPCC", "name": "PT Indonesia Kendaraan Terminal Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/IPCC.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/IPCC.JK/history/", "fetched_at": "2026-11-04T05:02:37.452121+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/IPCC.json.gz", "sha256": "d6a540340f0431a183ebdb7af297caab7f0e84f185c89578163e92c33d8836c6", "k5": 27.665227420595023, "d5": 16.703354247140844, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1295.0, "high": 1305.0, "low": 1285.0, "close": 1305.0, "volume": 2968400, "sessions": 5, "raw_k": 77.5, "k": 71.07142857142857, "d": 63.902116402116405, "k5": 60.26190476190476, "d5": 49.01787785865243}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1305.0, "high": 1335.0, "low": 1250.0, "close": 1290.0, "volume": 6140300, "sessions": 5, "raw_k": 70.0, "k": 72.18253968253968, "d": 70.76719576719576, "k5": 70.92857142857143, "d5": 54.33431197733084}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1285.0, "high": 1365.0, "low": 1280.0, "close": 1315.0, "volume": 9049300, "sessions": 4, "raw_k": 76.74418604651163, "k": 74.74806201550388, "d": 72.66734342315738, "k5": 71.99169435215947, "d5": 59.4623681744612}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1315.0, "high": 1335.0, "low": 1280.0, "close": 1295.0, "volume": 5674300, "sessions": 5, "raw_k": 67.44186046511628, "k": 71.39534883720931, "d": 72.77531684508429, "k5": 72.14673311184939, "d5": 64.89816168327796}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1285.0, "high": 1295.0, "low": 1265.0, "close": 1270.0, "volume": 2866600, "sessions": 3, "raw_k": 55.81395348837209, "k": 66.66666666666667, "d": 70.93669250645995, "k5": 69.5, "d5": 68.96578073089701}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1270.0, "high": 1270.0, "low": 1190.0, "close": 1215.0, "volume": 7555600, "sessions": 5, "raw_k": 30.232558139534884, "k": 51.16279069767442, "d": 63.0749354005168, "k5": 60.04651162790698, "d5": 68.92270210409745}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1220.0, "high": 1235.0, "low": 1195.0, "close": 1210.0, "volume": 2503100, "sessions": 3, "raw_k": 16.216216216216218, "k": 34.087575948041064, "d": 50.639011104127384, "k5": 49.28975487115022, "d5": 64.5949387926132}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1210.0, "high": 1210.0, "low": 1090.0, "close": 1090.0, "volume": 6120500, "sessions": 4, "raw_k": 0.0, "k": 15.482924785250367, "d": 33.57776381032195, "k5": 33.9409176618479, "d5": 56.98478345455089}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1090.0, "high": 1215.0, "low": 1015.0, "close": 1215.0, "volume": 8745300, "sessions": 5, "raw_k": 57.142857142857146, "k": 24.453024453024454, "d": 24.674508395438625, "k5": 31.881116997396067, "d5": 48.93166023166023}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1215.0, "high": 1260.0, "low": 1215.0, "close": 1250.0, "volume": 4429600, "sessions": 4, "raw_k": 67.14285714285714, "k": 41.42857142857142, "d": 27.121506888948748, "k5": 34.14689772829308, "d5": 41.86103977731885}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1150.0, "high": 1195.0, "low": 1150.0, "close": 1150.0, "volume": 3183000, "sessions": 5, "raw_k": 38.57142857142857, "k": 54.285714285714285, "d": 40.055770055770054, "k5": 35.81467181467182, "d5": 37.014671814671814}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1150.0, "high": 1175.0, "low": 1085.0, "close": 1160.0, "volume": 2501000, "sessions": 5, "raw_k": 41.42857142857143, "k": 49.047619047619044, "d": 48.25396825396825, "k5": 40.857142857142854, "d5": 35.32814941187034}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1155.0, "high": 1210.0, "low": 1135.0, "close": 1205.0, "volume": 3713800, "sessions": 5, "raw_k": 59.375, "k": 46.458333333333336, "d": 49.93055555555555, "k5": 52.732142857142854, "d5": 39.08639445092933}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1205.0, "high": 1250.0, "low": 1200.0, "close": 1230.0, "volume": 3171800, "sessions": 5, "raw_k": 76.78571428571429, "k": 59.19642857142858, "d": 51.56746031746032, "k5": 56.66071428571429, "d5": 44.04231390859298}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1230.0, "high": 1250.0, "low": 1200.0, "close": 1205.0, "volume": 3366900, "sessions": 5, "raw_k": 74.50980392156863, "k": 70.22350606909431, "d": 58.62608932461874, "k5": 58.13410364145659, "d5": 48.83975509122568}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1150.0, "high": 1170.0, "low": 1130.0, "close": 1150.0, "volume": 5344200, "sessions": 5, "raw_k": 55.10204081632653, "k": 68.79918634120315, "d": 66.07304032724201, "k5": 61.440226090436184, "d5": 53.96486594637855}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1155.0, "high": 1185.0, "low": 1130.0, "close": 1180.0, "volume": 2214000, "sessions": 5, "raw_k": 67.34693877551021, "k": 65.65292783780178, "d": 68.22520674936642, "k5": 66.62389955982393, "d5": 59.11821728691477}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1185.0, "high": 1185.0, "low": 1150.0, "close": 1175.0, "volume": 2856900, "sessions": 5, "raw_k": 65.3061224489796, "k": 62.585034013605444, "d": 65.67904939753679, "k5": 67.81012404961986, "d5": 62.13381352541016}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1180.0, "high": 1190.0, "low": 1155.0, "close": 1155.0, "volume": 2302100, "sessions": 4, "raw_k": 40.0, "k": 57.551020408163275, "d": 61.92966075319017, "k5": 60.45298119247699, "d5": 62.892266906762714}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1155.0, "high": 1160.0, "low": 1130.0, "close": 1150.0, "volume": 2909500, "sessions": 4, "raw_k": 39.39393939393939, "k": 48.233353947639664, "d": 56.12313612313613, "k5": 53.42980828695114, "d5": 61.951407835861616}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1145.0, "high": 1165.0, "low": 1135.0, "close": 1150.0, "volume": 4117300, "sessions": 5, "raw_k": 39.39393939393939, "k": 39.59595959595959, "d": 48.46011131725418, "k5": 50.28818800247372, "d5": 59.721000218269126}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1160.0, "high": 1160.0, "low": 1120.0, "close": 1125.0, "volume": 4789700, "sessions": 5, "raw_k": 3.8461538461538463, "k": 27.54467754467754, "d": 38.4579970294256, "k5": 37.58803101660244, "d5": 53.91382650962483}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1125.0, "high": 1135.0, "low": 1100.0, "close": 1110.0, "volume": 3973200, "sessions": 5, "raw_k": 6.666666666666667, "k": 16.635586635586634, "d": 27.92540792540792, "k5": 25.86013986013986, "d5": 45.52382967172883}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1110.0, "high": 1115.0, "low": 1070.0, "close": 1080.0, "volume": 3201400, "sessions": 5, "raw_k": 5.555555555555555, "k": 5.356125356125356, "d": 16.512129845463175, "k5": 18.97125097125097, "d5": 37.22748362748363}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1080.0, "high": 1090.0, "low": 1025.0, "close": 1030.0, "volume": 4452800, "sessions": 5, "raw_k": 3.0303030303030303, "k": 5.084175084175084, "d": 9.025295691962357, "k5": 11.698523698523697, "d5": 28.881226709798135}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1030.0, "high": 1085.0, "low": 1030.0, "close": 1055.0, "volume": 2502600, "sessions": 5, "raw_k": 18.181818181818183, "k": 8.922558922558922, "d": 6.4542864542864535, "k5": 7.456099456099456, "d5": 20.314809000523287}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1055.0, "high": 1065.0, "low": 915.0, "close": 950.0, "volume": 5267300, "sessions": 5, "raw_k": 12.727272727272727, "k": 11.313131313131313, "d": 8.439955106621772, "k5": 9.232323232323234, "d5": 14.643667443667443}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 945.0, "high": 1035.0, "low": 900.0, "close": 1020.0, "volume": 6699600, "sessions": 5, "raw_k": 41.37931034482759, "k": 24.096133751306166, "d": 14.777274662332132, "k5": 16.174851967955416, "d5": 12.706609865230554}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1020.0, "high": 1030.0, "low": 960.0, "close": 1005.0, "volume": 2794200, "sessions": 5, "raw_k": 39.62264150943396, "k": 31.243074860511427, "d": 22.217446641649634, "k5": 22.988269158731097, "d5": 13.51001350272658}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1015.0, "high": 1020.0, "low": 965.0, "close": 970.0, "volume": 1741500, "sessions": 3, "raw_k": 26.41509433962264, "k": 35.805682064628066, "d": 30.381630225481885, "k5": 27.665227420595023, "d5": 16.703354247140844}], "weekly_count": 104, "k": 35.805682064628066, "d": 30.381630225481885, "price": 970.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:25+07:00", "quote_age_seconds": 732.4568059444427, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 31.243074860511427, "previous_d": 22.217446641649634, "cross_provisional": true, "market_cap_idr": 1836568613281, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "IPCM", "name": "PT Jasa Armada Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/IPCM.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/IPCM.JK/history/", "fetched_at": "2026-11-04T05:02:37.744027+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/IPCM.json.gz", "sha256": "957909b46771686089b06464a1afb4cc312cf6181f66b3e66f4457ee20ac2f36", "k5": 26.806451612903224, "d5": 20.144126093635208, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 330.0, "high": 336.0, "low": 320.0, "close": 330.0, "volume": 3208000, "sessions": 5, "raw_k": 60.0, "k": 60.833333333333336, "d": 57.1031746031746, "k5": 54.357142857142854, "d5": 45.662019969278035}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 332.0, "high": 336.0, "low": 324.0, "close": 328.0, "volume": 3812700, "sessions": 5, "raw_k": 56.0, "k": 58.666666666666664, "d": 59.79365079365079, "k5": 59.12857142857143, "d5": 49.21626728110599}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 328.0, "high": 328.0, "low": 320.0, "close": 322.0, "volume": 5335400, "sessions": 4, "raw_k": 44.0, "k": 53.333333333333336, "d": 57.611111111111114, "k5": 56.5, "d5": 52.08408602150538}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 322.0, "high": 334.0, "low": 322.0, "close": 328.0, "volume": 5314800, "sessions": 5, "raw_k": 56.0, "k": 52.0, "d": 54.666666666666664, "k5": 55.2, "d5": 54.441904761904766}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 328.0, "high": 334.0, "low": 324.0, "close": 328.0, "volume": 2945000, "sessions": 3, "raw_k": 56.0, "k": 52.0, "d": 52.44444444444445, "k5": 54.4, "d5": 55.917142857142856}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 328.0, "high": 328.0, "low": 316.0, "close": 320.0, "volume": 4776900, "sessions": 5, "raw_k": 40.0, "k": 50.666666666666664, "d": 51.55555555555555, "k5": 50.4, "d5": 55.12571428571429}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 326.0, "high": 330.0, "low": 320.0, "close": 324.0, "volume": 1702300, "sessions": 3, "raw_k": 23.529411764705884, "k": 39.84313725490196, "d": 47.503267973856204, "k5": 43.90588235294118, "d5": 52.08117647058823}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 324.0, "high": 332.0, "low": 306.0, "close": 308.0, "volume": 4952300, "sessions": 4, "raw_k": 4.545454545454546, "k": 22.69162210338681, "d": 37.73380867498515, "k5": 36.014973262032086, "d5": 47.98417112299465}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 308.0, "high": 316.0, "low": 282.0, "close": 316.0, "volume": 5075800, "sessions": 5, "raw_k": 50.0, "k": 26.024955436720145, "d": 29.51990493166964, "k5": 34.81497326203208, "d5": 43.90716577540107}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 316.0, "high": 324.0, "low": 316.0, "close": 322.0, "volume": 2128900, "sessions": 4, "raw_k": 74.07407407407408, "k": 42.873176206509534, "d": 30.529917915538828, "k5": 38.4297880768469, "d5": 40.71312339077045}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 324.0, "high": 342.0, "low": 306.0, "close": 330.0, "volume": 6296700, "sessions": 5, "raw_k": 80.0, "k": 68.0246913580247, "d": 45.64094100041813, "k5": 46.4297880768469, "d5": 39.91908100613983}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 332.0, "high": 332.0, "low": 300.0, "close": 308.0, "volume": 7866300, "sessions": 5, "raw_k": 43.333333333333336, "k": 65.80246913580247, "d": 58.90011223344556, "k5": 50.39057239057239, "d5": 41.21601901366607}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 308.0, "high": 326.0, "low": 306.0, "close": 310.0, "volume": 2889200, "sessions": 5, "raw_k": 46.666666666666664, "k": 56.666666666666664, "d": 63.49794238683128, "k5": 58.81481481481482, "d5": 45.77598732422261}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 310.0, "high": 328.0, "low": 310.0, "close": 318.0, "volume": 3028100, "sessions": 5, "raw_k": 60.0, "k": 50.0, "d": 57.48971193415638, "k5": 60.81481481481482, "d5": 50.97595563477917}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 318.0, "high": 322.0, "low": 316.0, "close": 318.0, "volume": 4235100, "sessions": 5, "raw_k": 60.0, "k": 55.55555555555555, "d": 54.074074074074076, "k5": 58.0, "d5": 54.88999801940978}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 320.0, "high": 320.0, "low": 300.0, "close": 308.0, "volume": 8845700, "sessions": 5, "raw_k": 43.333333333333336, "k": 54.44444444444445, "d": 53.333333333333336, "k5": 50.66666666666667, "d5": 55.737373737373744}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 308.0, "high": 308.0, "low": 300.0, "close": 304.0, "volume": 3347900, "sessions": 5, "raw_k": 36.666666666666664, "k": 46.666666666666664, "d": 52.22222222222222, "k5": 49.33333333333333, "d5": 55.525925925925925}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 304.0, "high": 304.0, "low": 282.0, "close": 302.0, "volume": 4021800, "sessions": 5, "raw_k": 33.333333333333336, "k": 37.77777777777778, "d": 46.2962962962963, "k5": 46.66666666666667, "d5": 53.096296296296295}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 302.0, "high": 304.0, "low": 298.0, "close": 302.0, "volume": 1736900, "sessions": 4, "raw_k": 33.333333333333336, "k": 34.44444444444445, "d": 39.629629629629626, "k5": 41.333333333333336, "d5": 49.2}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 302.0, "high": 304.0, "low": 298.0, "close": 300.0, "volume": 4015100, "sessions": 4, "raw_k": 30.0, "k": 32.22222222222222, "d": 34.81481481481482, "k5": 35.333333333333336, "d5": 44.66666666666667}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 300.0, "high": 300.0, "low": 290.0, "close": 292.0, "volume": 12500100, "sessions": 5, "raw_k": 20.0, "k": 27.777777777777782, "d": 31.481481481481485, "k5": 30.666666666666668, "d5": 40.66666666666667}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 292.0, "high": 300.0, "low": 288.0, "close": 292.0, "volume": 11647600, "sessions": 5, "raw_k": 21.73913043478261, "k": 23.91304347826087, "d": 27.971014492753625, "k5": 27.681159420289855, "d5": 36.33623188405797}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 292.0, "high": 294.0, "low": 286.0, "close": 290.0, "volume": 3372700, "sessions": 5, "raw_k": 17.391304347826086, "k": 19.71014492753623, "d": 23.800322061191626, "k5": 24.492753623188406, "d5": 31.901449275362317}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 290.0, "high": 292.0, "low": 280.0, "close": 284.0, "volume": 5967600, "sessions": 5, "raw_k": 9.523809523809524, "k": 16.21808143547274, "d": 19.947089947089946, "k5": 19.730848861283643, "d5": 27.58095238095238}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 284.0, "high": 292.0, "low": 278.0, "close": 280.0, "volume": 4523400, "sessions": 5, "raw_k": 4.761904761904762, "k": 10.559006211180124, "d": 15.495744191396364, "k5": 14.683229813664596, "d5": 23.450931677018634}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 284.0, "high": 290.0, "low": 278.0, "close": 282.0, "volume": 2985700, "sessions": 5, "raw_k": 13.333333333333334, "k": 9.206349206349207, "d": 11.994478951000692, "k5": 13.349896480331262, "d5": 19.987577639751553}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 282.0, "high": 286.0, "low": 242.0, "close": 260.0, "volume": 7707700, "sessions": 5, "raw_k": 29.032258064516128, "k": 15.709165386584742, "d": 11.824840268038024, "k5": 14.808522006277965, "d5": 17.413050156949176}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 260.0, "high": 276.0, "low": 240.0, "close": 272.0, "volume": 10362100, "sessions": 5, "raw_k": 50.0, "k": 30.78853046594982, "d": 18.56801501962792, "k5": 21.33026113671275, "d5": 16.780551659654044}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 272.0, "high": 276.0, "low": 250.0, "close": 256.0, "volume": 4832700, "sessions": 5, "raw_k": 25.0, "k": 34.67741935483871, "d": 27.058371735791088, "k5": 24.425499231950845, "d5": 17.719481733787482}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 256.0, "high": 278.0, "low": 246.0, "close": 250.0, "volume": 1018400, "sessions": 3, "raw_k": 16.666666666666668, "k": 30.555555555555557, "d": 32.007168458781365, "k5": 26.806451612903224, "d5": 20.144126093635208}], "weekly_count": 104, "k": 30.555555555555557, "d": 32.007168458781365, "price": 250.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:32+07:00", "quote_age_seconds": 665.7463660240173, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 34.67741935483871, "previous_d": 27.058371735791088, "cross_provisional": true, "market_cap_idr": 1361407042969, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "IPOL", "name": "PT Indopoly Swakarsa Industry Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 663668077637, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "IPPE", "name": "INDO PURECO PRATAMA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "IPTV", "name": "PT MNC Vision Networks Tbk Class A", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 759563156250, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "IRRA", "name": "PT Itama Ranoraya Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 528000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "IRSX", "name": "PT Folago Global Nusantara Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/IRSX.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/IRSX.JK/history/", "fetched_at": "2026-11-04T05:02:38.008295+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/IRSX.json.gz", "sha256": "f7a8e5e159a14f5a96c2b00e107f00888a68b7392eb294ebc399cb1bcb10d34b", "k5": 5.631528964862298, "d5": 23.72814401557393, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 418.0, "high": 540.0, "low": 412.0, "close": 484.0, "volume": 407956900, "sessions": 5, "raw_k": 39.00027914194692, "k": 24.718292537179945, "d": 17.925825634310453, "k5": 19.979380137062236, "d5": 19.807935795066005}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 488.0, "high": 525.0, "low": 424.0, "close": 424.0, "volume": 343944800, "sessions": 5, "raw_k": 20.79140724402063, "k": 26.86103120999606, "d": 22.423367782159847, "k5": 21.372805036775627, "d5": 18.596922549293264}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 426.0, "high": 442.0, "low": 382.0, "close": 400.0, "volume": 123825200, "sessions": 4, "raw_k": 13.507858484850113, "k": 24.433181623605886, "d": 25.33750179026063, "k5": 21.690828668082116, "d5": 18.65839393629977}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 410.0, "high": 462.0, "low": 410.0, "close": 410.0, "volume": 345482200, "sessions": 5, "raw_k": 21.846727236301074, "k": 18.715330988390605, "d": 23.33651460733085, "k5": 23.187535870227872, "d5": 20.173936756633935}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 420.0, "high": 480.0, "low": 400.0, "close": 464.0, "volume": 216574500, "sessions": 3, "raw_k": 51.89873417721519, "k": 29.084439966122122, "d": 24.07765085937287, "k5": 29.409001256866787, "d5": 23.127910193802926}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 464.0, "high": 472.0, "low": 318.0, "close": 328.0, "volume": 597482700, "sessions": 5, "raw_k": 4.504504504504505, "k": 26.083321972673588, "d": 24.627697642395436, "k5": 22.509846329378302, "d5": 23.63400343226614}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 338.0, "high": 406.0, "low": 326.0, "close": 374.0, "volume": 321839200, "sessions": 3, "raw_k": 25.225225225225227, "k": 27.209487968981637, "d": 27.45908330259245, "k5": 23.396609925619224, "d5": 24.03876441003486}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 374.0, "high": 386.0, "low": 242.0, "close": 242.0, "volume": 333421000, "sessions": 4, "raw_k": 0.0, "k": 9.909909909909912, "d": 21.067573283855044, "k5": 20.6950382286492, "d5": 23.839606322148278}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 210.0, "high": 326.0, "low": 206.0, "close": 294.0, "volume": 461068700, "sessions": 5, "raw_k": 26.347305389221557, "k": 17.19084353814893, "d": 18.10341380568016, "k5": 21.595153859233296, "d5": 23.521129919949363}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 302.0, "high": 342.0, "low": 274.0, "close": 288.0, "volume": 226306100, "sessions": 4, "raw_k": 24.550898203592816, "k": 16.966067864271455, "d": 14.688940437443433, "k5": 16.125586664508823, "d5": 20.864447001477767}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 290.0, "high": 302.0, "low": 240.0, "close": 242.0, "volume": 155078100, "sessions": 5, "raw_k": 11.285266457680251, "k": 20.727823350164872, "d": 18.294911584195088, "k5": 17.48173905514397, "d5": 19.858825546630904}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 244.0, "high": 298.0, "low": 232.0, "close": 294.0, "volume": 223219700, "sessions": 5, "raw_k": 32.11678832116788, "k": 22.650984327480316, "d": 20.114958513972216, "k5": 18.860051674332503, "d5": 18.95151389637356}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 296.0, "high": 300.0, "low": 252.0, "close": 262.0, "volume": 213912100, "sessions": 5, "raw_k": 20.437956204379564, "k": 21.2800036610759, "d": 21.552937112907028, "k5": 22.947642915208412, "d5": 19.4020348336854}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 260.0, "high": 302.0, "low": 252.0, "close": 284.0, "volume": 267145700, "sessions": 5, "raw_k": 28.467153284671532, "k": 27.00729927007299, "d": 23.646095752876402, "k5": 23.37161249429841, "d5": 19.757326560698424}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 288.0, "high": 342.0, "low": 284.0, "close": 312.0, "volume": 427051200, "sessions": 5, "raw_k": 39.849624060150376, "k": 29.58491118306716, "d": 25.957404704738682, "k5": 26.43135766560992, "d5": 21.818480760918643}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 308.0, "high": 362.0, "low": 272.0, "close": 360.0, "volume": 349317600, "sessions": 5, "raw_k": 77.0, "k": 48.4389257816073, "d": 35.01037874491582, "k5": 39.57430437407387, "d5": 26.23699382470462}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 366.0, "high": 394.0, "low": 350.0, "close": 368.0, "volume": 369538900, "sessions": 5, "raw_k": 86.17021276595744, "k": 67.67327894203594, "d": 48.5657053022368, "k5": 50.384989263031784, "d5": 32.54198134244448}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 368.0, "high": 378.0, "low": 336.0, "close": 360.0, "volume": 236796900, "sessions": 5, "raw_k": 81.91489361702128, "k": 81.69503546099291, "d": 65.93574672821205, "k5": 62.680376745560125, "d5": 40.48852810851482}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 362.0, "high": 388.0, "low": 358.0, "close": 376.0, "volume": 315423400, "sessions": 4, "raw_k": 88.88888888888889, "k": 85.65799842395586, "d": 78.34210427566157, "k5": 74.7647238664036, "d5": 50.76715038293586}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 380.0, "high": 386.0, "low": 330.0, "close": 370.0, "volume": 223240700, "sessions": 4, "raw_k": 85.18518518518519, "k": 85.32965589703178, "d": 84.22756326066019, "k5": 83.83183609141057, "d5": 62.24724606809599}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 366.0, "high": 446.0, "low": 362.0, "close": 424.0, "volume": 434829000, "sessions": 5, "raw_k": 89.7196261682243, "k": 87.93123341409945, "d": 86.3062959116957, "k5": 86.37576132505542, "d5": 71.6075374582923}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 426.0, "high": 432.0, "low": 394.0, "close": 414.0, "volume": 229612600, "sessions": 5, "raw_k": 83.50515463917526, "k": 86.13665533086157, "d": 86.4658482139976, "k5": 85.84274969969898, "d5": 78.69908954562574}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 412.0, "high": 434.0, "low": 384.0, "close": 416.0, "volume": 262380100, "sessions": 5, "raw_k": 84.5360824742268, "k": 85.92028776054212, "d": 86.66272550183437, "k5": 86.36698747114009, "d5": 83.43641169074174}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 416.0, "high": 462.0, "low": 374.0, "close": 374.0, "volume": 568045000, "sessions": 5, "raw_k": 53.68421052631579, "k": 73.90848254657261, "d": 81.98847521265877, "k5": 79.32605179862546, "d5": 84.34867727718611}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 376.0, "high": 386.0, "low": 302.0, "close": 316.0, "volume": 325690200, "sessions": 5, "raw_k": 23.157894736842106, "k": 53.7927292457949, "d": 71.20716651763655, "k5": 66.92059370895684, "d5": 80.96642880069535}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 316.0, "high": 336.0, "low": 300.0, "close": 302.0, "volume": 211356100, "sessions": 5, "raw_k": 1.2345679012345678, "k": 26.025557721464153, "d": 51.24225650461056, "k5": 49.22358205555891, "d5": 73.53599294679606}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 304.0, "high": 316.0, "low": 236.0, "close": 236.0, "volume": 202026900, "sessions": 5, "raw_k": 0.0, "k": 8.130820879358891, "d": 29.316369282205983, "k5": 32.52255112772385, "d5": 62.871953232401026}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 220.0, "high": 272.0, "low": 202.0, "close": 272.0, "volume": 367777800, "sessions": 5, "raw_k": 26.923076923076923, "k": 9.38588160810383, "d": 14.51408673630896, "k5": 20.999950017493877, "d5": 49.79854574167179}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 268.0, "high": 290.0, "low": 198.0, "close": 198.0, "volume": 181617800, "sessions": 5, "raw_k": 0.0, "k": 8.974358974358974, "d": 8.83035382060723, "k5": 10.26310791223072, "d5": 35.98595696439284}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 187.0, "high": 214.0, "low": 179.0, "close": 179.0, "volume": 116928900, "sessions": 3, "raw_k": 0.0, "k": 8.974358974358974, "d": 9.111533185607259, "k5": 5.631528964862298, "d5": 23.72814401557393}], "weekly_count": 104, "k": 8.974358974358974, "d": 9.111533185607259, "price": 179.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:12+07:00", "quote_age_seconds": 626.0122890472412, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 8.974358974358974, "previous_d": 8.83035382060723, "cross_provisional": true, "market_cap_idr": 1276179756836, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ISAP", "name": "PT Isra Presisi Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 72366895020, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ISAT", "name": "PT Indosat Tbk Class B", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ISAT.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ISAT.JK/history/", "fetched_at": "2026-11-04T05:02:38.310138+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ISAT.json.gz", "sha256": "346a82e697ac7ee3b54414f7230adb7f571a506613ca8c736fc88adb82fbff0d", "k5": 10.179116353429158, "d5": 26.743845068416135, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2150.0, "high": 2200.0, "low": 2020.0, "close": 2050.0, "volume": 69857800, "sessions": 5, "raw_k": 25.49019607843137, "k": 32.02614379084967, "d": 30.446623093681918, "k5": 30.980392156862745, "d5": 28.80662609871535}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2050.0, "high": 2080.0, "low": 1895.0, "close": 1970.0, "volume": 66827500, "sessions": 5, "raw_k": 14.018691588785046, "k": 28.855903732209395, "d": 30.91493087369943, "k5": 27.019424592266812, "d5": 27.76629195023159}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1970.0, "high": 2030.0, "low": 1930.0, "close": 1995.0, "volume": 67488100, "sessions": 4, "raw_k": 18.69158878504673, "k": 19.400158817421048, "d": 26.760735446826704, "k5": 25.757742349276157, "d5": 27.128793766942806}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2000.0, "high": 2320.0, "low": 2000.0, "close": 2240.0, "volume": 82337600, "sessions": 5, "raw_k": 81.17647058823529, "k": 37.96225032068902, "d": 28.739437623439823, "k5": 37.28715411398204, "d5": 29.856001466006962}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2250.0, "high": 2380.0, "low": 2110.0, "close": 2370.0, "volume": 61102900, "sessions": 3, "raw_k": 97.9381443298969, "k": 65.93540123439297, "d": 41.09927012416768, "k5": 47.46301827407907, "d5": 33.70154629729336}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2210.0, "high": 2380.0, "low": 2020.0, "close": 2050.0, "volume": 66216400, "sessions": 5, "raw_k": 31.95876288659794, "k": 70.3577926015767, "d": 58.08514805221957, "k5": 48.75673163571238, "d5": 37.25681419306329}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2070.0, "high": 2190.0, "low": 2070.0, "close": 2160.0, "volume": 55006100, "sessions": 3, "raw_k": 54.63917525773196, "k": 61.51202749140893, "d": 65.93507377579287, "k5": 56.880828369501764, "d5": 43.22909494851028}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2160.0, "high": 2180.0, "low": 1845.0, "close": 1880.0, "volume": 72938000, "sessions": 4, "raw_k": 6.542056074766355, "k": 31.046664739698752, "d": 54.30549494422812, "k5": 54.45092182744569, "d5": 48.967730844144185}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1800.0, "high": 1950.0, "low": 1660.0, "close": 1855.0, "volume": 165394500, "sessions": 5, "raw_k": 27.083333333333332, "k": 29.421521555277213, "d": 40.6600712621283, "k5": 43.632294376465296, "d5": 50.236758896640836}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1870.0, "high": 1910.0, "low": 1690.0, "close": 1735.0, "volume": 142040600, "sessions": 4, "raw_k": 10.416666666666666, "k": 14.68068535825545, "d": 25.04962388441047, "k5": 26.12799884381925, "d5": 45.96975501058888}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1740.0, "high": 1820.0, "low": 1715.0, "close": 1750.0, "volume": 103959700, "sessions": 5, "raw_k": 12.5, "k": 16.666666666666668, "d": 20.25629119339978, "k5": 22.236246266499663, "d5": 40.665657936746335}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1770.0, "high": 2050.0, "low": 1695.0, "close": 1985.0, "volume": 118997700, "sessions": 5, "raw_k": 45.138888888888886, "k": 22.685185185185187, "d": 18.010845736702436, "k5": 20.336188992731046, "d5": 33.356730061392184}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1970.0, "high": 1975.0, "low": 1810.0, "close": 1820.0, "volume": 65907400, "sessions": 5, "raw_k": 22.22222222222222, "k": 26.62037037037037, "d": 21.990740740740744, "k5": 23.47222222222222, "d5": 27.160990140347497}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1820.0, "high": 1930.0, "low": 1815.0, "close": 1900.0, "volume": 68877800, "sessions": 5, "raw_k": 33.333333333333336, "k": 33.56481481481482, "d": 27.62345679012346, "k5": 24.72222222222222, "d5": 23.37897570949888}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1915.0, "high": 1980.0, "low": 1900.0, "close": 1950.0, "volume": 67379200, "sessions": 5, "raw_k": 40.27777777777778, "k": 31.944444444444446, "d": 30.709876543209877, "k5": 30.694444444444446, "d5": 24.29226482962392}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1920.0, "high": 1980.0, "low": 1855.0, "close": 1900.0, "volume": 87697400, "sessions": 5, "raw_k": 45.283018867924525, "k": 39.631376659678544, "d": 35.04687863964593, "k5": 37.25104821802935, "d5": 27.295225219929858}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1920.0, "high": 2240.0, "low": 1865.0, "close": 2170.0, "volume": 249335000, "sessions": 5, "raw_k": 87.93103448275862, "k": 57.830610376153636, "d": 43.135477160092215, "k5": 45.8094773368033, "d5": 32.38988288874431}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2210.0, "high": 2610.0, "low": 2100.0, "close": 2540.0, "volume": 501531300, "sessions": 5, "raw_k": 92.63157894736842, "k": 75.28187743268386, "d": 57.581288156172015, "k5": 59.89134868183254, "d5": 39.67370818066637}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2600.0, "high": 2850.0, "low": 2530.0, "close": 2720.0, "volume": 443053100, "sessions": 4, "raw_k": 88.79310344827586, "k": 89.78523895946763, "d": 74.2992422561017, "k5": 70.98330270482104, "d5": 48.925924277186134}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2730.0, "high": 2770.0, "low": 2470.0, "close": 2530.0, "volume": 287467000, "sessions": 4, "raw_k": 72.2943722943723, "k": 84.57301823000553, "d": 83.21337820738567, "k5": 77.38662160813995, "d5": 58.26435970992524}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2490.0, "high": 2580.0, "low": 2320.0, "close": 2390.0, "volume": 323880000, "sessions": 5, "raw_k": 60.17316017316017, "k": 73.75354530526944, "d": 82.7039341649142, "k5": 80.36464986918708, "d5": 66.88708004015677}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2440.0, "high": 2490.0, "low": 2320.0, "close": 2430.0, "volume": 456037300, "sessions": 5, "raw_k": 59.61538461538461, "k": 64.02763902763903, "d": 74.11806752097134, "k5": 74.70151989571227, "d5": 72.66548855193858}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2430.0, "high": 2430.0, "low": 2300.0, "close": 2370.0, "volume": 273450400, "sessions": 5, "raw_k": 53.6231884057971, "k": 57.80391106478063, "d": 65.1950317992297, "k5": 66.899841787398, "d5": 74.06718717305166}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2390.0, "high": 2450.0, "low": 2290.0, "close": 2350.0, "volume": 313586300, "sessions": 5, "raw_k": 49.74874371859296, "k": 54.32910557992489, "d": 58.720218557448185, "k5": 59.09096984146142, "d5": 71.68872060037975}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2330.0, "high": 2370.0, "low": 2190.0, "close": 2250.0, "volume": 181192700, "sessions": 5, "raw_k": 39.698492462311556, "k": 47.69014152890054, "d": 53.27438605786869, "k5": 52.57179387504927, "d5": 66.72575505376162}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2250.0, "high": 2280.0, "low": 2060.0, "close": 2120.0, "volume": 126087700, "sessions": 5, "raw_k": 25.888324873096447, "k": 38.44518701800032, "d": 46.82147804227525, "k5": 45.71482681503654, "d5": 59.795790442931505}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2130.0, "high": 2140.0, "low": 1755.0, "close": 1755.0, "volume": 265505800, "sessions": 5, "raw_k": 0.0, "k": 21.862272445136, "d": 35.99920033067895, "k5": 33.79174989195961, "d5": 51.61383644218097}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1635.0, "high": 1850.0, "low": 1525.0, "close": 1785.0, "volume": 476735200, "sessions": 5, "raw_k": 19.62264150943396, "k": 15.170322127510138, "d": 25.159260530215487, "k5": 26.991640512686985, "d5": 43.63219618723876}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1780.0, "high": 1780.0, "low": 1365.0, "close": 1365.0, "volume": 365925200, "sessions": 5, "raw_k": 0.0, "k": 6.5408805031446535, "d": 14.524491691930264, "k5": 17.04189176896839, "d5": 35.222380572740164}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1300.0, "high": 1470.0, "low": 1280.0, "close": 1350.0, "volume": 300278700, "sessions": 3, "raw_k": 5.384615384615385, "k": 8.33575229801645, "d": 10.015651642890413, "k5": 10.179116353429158, "d5": 26.743845068416135}], "weekly_count": 104, "k": 8.33575229801645, "d": 10.015651642890413, "price": 1350.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:55+07:00", "quote_age_seconds": 643.313658952713, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 6.5408805031446535, "previous_d": 14.524491691930264, "cross_provisional": true, "market_cap_idr": 46279913136201, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ISEA", "name": "PT Indo American Seafoods Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 90350872803, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ISSP", "name": "PT Steel Pipe Industry of Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ISSP.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ISSP.JK/history/", "fetched_at": "2026-11-04T05:02:38.578916+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ISSP.json.gz", "sha256": "4c80d3af1c5b80181b569ab3ce1826710c830013f68b9f496a2543b0c1647c3e", "k5": 42.5112228710298, "d5": 38.96276238784967, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 488.0, "high": 494.0, "low": 480.0, "close": 486.0, "volume": 3925600, "sessions": 5, "raw_k": 26.31578947368421, "k": 36.94825832697686, "d": 39.06930672090855, "k5": 37.418954996186116, "d5": 47.47379417976291}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 490.0, "high": 492.0, "low": 468.0, "close": 480.0, "volume": 5089400, "sessions": 5, "raw_k": 18.181818181818183, "k": 28.842197720916257, "d": 35.488928183436194, "k5": 33.305318632549756, "d5": 41.5847268876027}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 484.0, "high": 484.0, "low": 438.0, "close": 438.0, "volume": 7380100, "sessions": 4, "raw_k": 0.0, "k": 14.832535885167465, "d": 26.87433064435353, "k5": 25.805318632549756, "d5": 36.27312438417489}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 440.0, "high": 448.0, "low": 424.0, "close": 430.0, "volume": 7136200, "sessions": 5, "raw_k": 4.109589041095891, "k": 7.430469074304692, "d": 17.035067560129473, "k5": 18.127236440768932, "d5": 31.162525160700767}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 438.0, "high": 438.0, "low": 418.0, "close": 424.0, "volume": 3809600, "sessions": 3, "raw_k": 6.896551724137931, "k": 3.668713588411274, "d": 8.643906182627811, "k5": 11.100749684147242, "d5": 25.15151567724036}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 426.0, "high": 434.0, "low": 386.0, "close": 410.0, "volume": 11367200, "sessions": 5, "raw_k": 22.22222222222222, "k": 11.076120995818682, "d": 7.391767886178216, "k5": 10.282036233854845, "d5": 19.724131924774106}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 418.0, "high": 430.0, "low": 412.0, "close": 422.0, "volume": 3928900, "sessions": 3, "raw_k": 33.333333333333336, "k": 20.81736909323116, "d": 11.854067892487038, "k5": 13.312339264157876, "d5": 15.72553605109573}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 422.0, "high": 430.0, "low": 382.0, "close": 404.0, "volume": 7207500, "sessions": 4, "raw_k": 19.642857142857142, "k": 25.066137566137566, "d": 18.986542551729137, "k5": 17.240910692729305, "d5": 14.01265446313164}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 400.0, "high": 404.0, "low": 364.0, "close": 398.0, "volume": 13060000, "sessions": 5, "raw_k": 26.153846153846153, "k": 26.376678876678877, "d": 24.086728512015867, "k5": 21.649762115279355, "d5": 14.717159598033726}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 400.0, "high": 400.0, "low": 370.0, "close": 394.0, "volume": 11726300, "sessions": 4, "raw_k": 23.076923076923077, "k": 22.957875457875456, "d": 24.800230633563967, "k5": 24.885836385836388, "d5": 17.474176938371553}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 394.0, "high": 396.0, "low": 378.0, "close": 380.0, "volume": 6463800, "sessions": 5, "raw_k": 12.5, "k": 20.576923076923077, "d": 23.303825803825802, "k5": 22.94139194139194, "d5": 20.006048079878973}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 390.0, "high": 392.0, "low": 372.0, "close": 384.0, "volume": 4512900, "sessions": 5, "raw_k": 16.666666666666668, "k": 17.414529914529915, "d": 20.316442816442816, "k5": 19.608058608058606, "d5": 21.26519194865912}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 384.0, "high": 388.0, "low": 376.0, "close": 382.0, "volume": 7312700, "sessions": 5, "raw_k": 21.428571428571427, "k": 16.865079365079364, "d": 18.285510785510784, "k5": 19.965201465201467, "d5": 21.81005010315355}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 382.0, "high": 414.0, "low": 380.0, "close": 410.0, "volume": 3732800, "sessions": 5, "raw_k": 62.16216216216216, "k": 33.41913341913342, "d": 22.56624756624757, "k5": 27.166864666864665, "d5": 22.913470613470615}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 418.0, "high": 418.0, "low": 398.0, "close": 402.0, "volume": 4556400, "sessions": 5, "raw_k": 54.285714285714285, "k": 45.95881595881596, "d": 32.08100958100958, "k5": 33.40862290862291, "d5": 24.618027918027916}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 404.0, "high": 440.0, "low": 400.0, "close": 440.0, "volume": 8297900, "sessions": 5, "raw_k": 100.0, "k": 72.14929214929215, "d": 50.50908050908051, "k5": 50.90862290862291, "d5": 30.21147411147411}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 442.0, "high": 448.0, "low": 426.0, "close": 428.0, "volume": 6733100, "sessions": 5, "raw_k": 76.19047619047619, "k": 76.82539682539682, "d": 64.97783497783497, "k5": 62.813384813384815, "d5": 38.85253935253935}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 440.0, "high": 440.0, "low": 426.0, "close": 430.0, "volume": 4809600, "sessions": 5, "raw_k": 78.57142857142857, "k": 84.92063492063492, "d": 77.96510796510796, "k5": 74.24195624195625, "d5": 49.70789030789031}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 432.0, "high": 440.0, "low": 422.0, "close": 432.0, "volume": 3954900, "sessions": 4, "raw_k": 79.48717948717949, "k": 78.08302808302808, "d": 79.94301994301993, "k5": 77.70695970695971, "d5": 59.81590931590931}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 432.0, "high": 432.0, "low": 412.0, "close": 416.0, "volume": 2693800, "sessions": 4, "raw_k": 57.89473684210526, "k": 71.98444830023777, "d": 78.32937043463359, "k5": 78.4287642182379, "d5": 68.81993757783232}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 420.0, "high": 468.0, "low": 408.0, "close": 452.0, "volume": 14223800, "sessions": 5, "raw_k": 83.33333333333333, "k": 73.57174988753935, "d": 74.54640875693507, "k5": 75.09543088490457, "d5": 73.65729917308866}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 454.0, "high": 462.0, "low": 446.0, "close": 450.0, "volume": 9426000, "sessions": 5, "raw_k": 80.43478260869566, "k": 73.88761759471141, "d": 73.14793859416285, "k5": 75.94429216854846, "d5": 76.28348064412138}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 450.0, "high": 458.0, "low": 408.0, "close": 410.0, "volume": 16748000, "sessions": 5, "raw_k": 34.09090909090909, "k": 65.95300834431269, "d": 71.13745860885449, "k5": 67.04818827244456, "d5": 74.84472705021903}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 420.0, "high": 420.0, "low": 382.0, "close": 398.0, "volume": 26713600, "sessions": 5, "raw_k": 18.6046511627907, "k": 44.37678095413182, "d": 61.405802297718644, "k5": 54.87168260756681, "d5": 70.27767163034045}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 400.0, "high": 408.0, "low": 388.0, "close": 396.0, "volume": 4832000, "sessions": 5, "raw_k": 16.27906976744186, "k": 22.99154334038055, "d": 44.440444212941685, "k5": 46.54854919263413, "d5": 63.9016286252197}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 400.0, "high": 438.0, "low": 392.0, "close": 426.0, "volume": 30165800, "sessions": 5, "raw_k": 51.16279069767442, "k": 28.68217054263566, "d": 32.016831612382674, "k5": 40.11444066550234, "d5": 56.90543058133926}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 432.0, "high": 432.0, "low": 362.0, "close": 388.0, "volume": 25955300, "sessions": 5, "raw_k": 24.528301886792452, "k": 30.656720783969575, "d": 27.443478222328594, "k5": 28.933144521121704, "d5": 47.50320105185391}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 398.0, "high": 454.0, "low": 366.0, "close": 450.0, "volume": 24736500, "sessions": 5, "raw_k": 83.01886792452831, "k": 52.90332016966506, "d": 37.414070498756764, "k5": 38.718736287845545, "d5": 41.83731065493411}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 456.0, "high": 492.0, "low": 412.0, "close": 424.0, "volume": 61898700, "sessions": 5, "raw_k": 47.69230769230769, "k": 51.74649250120948, "d": 45.10217781828137, "k5": 44.536267593748946, "d5": 39.77022765217053}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 428.0, "high": 428.0, "low": 366.0, "close": 370.0, "volume": 19966900, "sessions": 3, "raw_k": 6.153846153846154, "k": 45.621673923560714, "d": 50.09049553147842, "k5": 42.5112228710298, "d5": 38.96276238784967}], "weekly_count": 104, "k": 45.621673923560714, "d": 50.09049553147842, "price": 370.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:44+07:00", "quote_age_seconds": 714.5824151039124, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 51.74649250120948, "previous_d": 45.10217781828137, "cross_provisional": true, "market_cap_idr": 2896789736328, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ITIC", "name": "PT Indonesian Tobacco Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 156159515137, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ITMA", "name": "PT Sumber Energi Andalan Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ITMA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ITMA.JK/history/", "fetched_at": "2026-11-04T05:02:38.856830+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ITMA.json.gz", "sha256": "cf0fb1342295a8414cd7477586656041124b3dd9c3ff133a6a439fe8197065b6", "k5": 10.1991341991342, "d5": 14.714602441712941, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1940.0, "high": 2070.0, "low": 1850.0, "close": 1940.0, "volume": 982400, "sessions": 5, "raw_k": 12.5, "k": 20.833333333333332, "d": 32.741576162628796, "k5": 31.79197994987469, "d5": 49.44263497170875}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1940.0, "high": 2300.0, "low": 1840.0, "close": 1850.0, "volume": 3244700, "sessions": 5, "raw_k": 4.464285714285714, "k": 9.821428571428571, "d": 21.130952380952383, "k5": 23.035714285714285, "d5": 40.75501253132832}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1875.0, "high": 2010.0, "low": 1785.0, "close": 1980.0, "volume": 1584700, "sessions": 4, "raw_k": 17.180616740088105, "k": 11.38163415145794, "d": 14.012132018739948, "k5": 16.828980490874763, "d5": 32.54812692524262}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2020.0, "high": 2210.0, "low": 1950.0, "close": 2010.0, "volume": 2927900, "sessions": 5, "raw_k": 22.167487684729064, "k": 14.604130046367628, "d": 11.935730923084712, "k5": 13.762478027820578, "d5": 24.9422265408318}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1975.0, "high": 2320.0, "low": 1905.0, "close": 2260.0, "volume": 3710400, "sessions": 3, "raw_k": 46.79802955665025, "k": 28.71537799382247, "d": 18.23371406388268, "k5": 20.622083939150627, "d5": 21.208247338686988}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2260.0, "high": 2300.0, "low": 1745.0, "close": 1810.0, "volume": 1195400, "sessions": 5, "raw_k": 7.60233918128655, "k": 25.52261880755529, "d": 22.94737561591513, "k5": 19.642551775407934, "d5": 18.77836170379364}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1850.0, "high": 1870.0, "low": 1750.0, "close": 1750.0, "volume": 117300, "sessions": 3, "raw_k": 0.5988023952095808, "k": 18.333057044382127, "d": 24.190351281919963, "k5": 18.86945511159271, "d5": 17.945109868969322}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1750.0, "high": 1750.0, "low": 1320.0, "close": 1340.0, "volume": 448700, "sessions": 4, "raw_k": 1.8018018018018018, "k": 3.334314459432644, "d": 15.729996770456687, "k5": 15.793692123935449, "d5": 17.73805219558146}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1330.0, "high": 1625.0, "low": 1150.0, "close": 1480.0, "volume": 633200, "sessions": 5, "raw_k": 28.205128205128204, "k": 10.201910800713195, "d": 10.623094101509322, "k5": 17.001220228015278, "d5": 18.3858006356204}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1480.0, "high": 1800.0, "low": 1400.0, "close": 1450.0, "volume": 1142200, "sessions": 4, "raw_k": 25.641025641025642, "k": 18.54931854931855, "d": 10.695181269821463, "k5": 12.769819444890356, "d5": 16.815347736768345}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1450.0, "high": 1590.0, "low": 1345.0, "close": 1485.0, "volume": 344700, "sessions": 5, "raw_k": 28.632478632478634, "k": 27.492877492877493, "d": 18.74803561430308, "k5": 16.975847335128773, "d5": 16.282006848712513}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1430.0, "high": 1500.0, "low": 1265.0, "close": 1400.0, "volume": 203900, "sessions": 5, "raw_k": 21.367521367521366, "k": 25.213675213675213, "d": 23.751957085290417, "k5": 21.12959112959113, "d5": 16.734034052312197}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1430.0, "high": 1460.0, "low": 1365.0, "close": 1375.0, "volume": 167000, "sessions": 5, "raw_k": 19.23076923076923, "k": 23.076923076923077, "d": 25.261158594491928, "k5": 24.615384615384617, "d5": 18.49837255060203}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1375.0, "high": 1375.0, "low": 1290.0, "close": 1305.0, "volume": 85900, "sessions": 5, "raw_k": 13.247863247863247, "k": 17.948717948717945, "d": 22.07977207977208, "k5": 21.62393162393162, "d5": 19.4229148297853}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1310.0, "high": 1440.0, "low": 1295.0, "close": 1395.0, "volume": 363500, "sessions": 5, "raw_k": 21.304347826086957, "k": 17.927660101573142, "d": 19.651100375738054, "k5": 20.756596060943885, "d5": 21.020270152996005}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1395.0, "high": 1400.0, "low": 1310.0, "close": 1335.0, "volume": 95500, "sessions": 5, "raw_k": 25.694444444444443, "k": 20.08221850613155, "d": 18.652865518807545, "k5": 20.168989223337046, "d5": 21.65889853063766}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1335.0, "high": 1450.0, "low": 1335.0, "close": 1365.0, "volume": 129600, "sessions": 5, "raw_k": 33.07692307692308, "k": 26.69190511581816, "d": 21.567261241174283, "k5": 22.51086956521739, "d5": 21.93515421776291}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1365.0, "high": 1385.0, "low": 1295.0, "close": 1310.0, "volume": 63100, "sessions": 5, "raw_k": 24.615384615384617, "k": 27.795584045584047, "d": 24.85656922251125, "k5": 23.587792642140467, "d5": 21.729635823114084}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1310.0, "high": 1650.0, "low": 1310.0, "close": 1500.0, "volume": 478200, "sessions": 4, "raw_k": 43.925233644859816, "k": 33.872513779055836, "d": 29.453334313486014, "k5": 29.723266721539783, "d5": 23.349502842635715}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1505.0, "high": 1515.0, "low": 1350.0, "close": 1415.0, "volume": 114500, "sessions": 4, "raw_k": 38.96103896103896, "k": 35.833885740427796, "d": 32.50066118835589, "k5": 33.25460494853018, "d5": 25.849104620152975}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1415.0, "high": 1760.0, "low": 1380.0, "close": 1525.0, "volume": 1237400, "sessions": 5, "raw_k": 52.525252525252526, "k": 45.1371750437171, "d": 38.28119152106691, "k5": 38.6207665646918, "d5": 29.539460088423926}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1525.0, "high": 1660.0, "low": 1475.0, "close": 1530.0, "volume": 948200, "sessions": 5, "raw_k": 51.06382978723404, "k": 47.51670709117517, "d": 42.82925595844002, "k5": 42.21814790675399, "d5": 33.48091575673125}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1535.0, "high": 1630.0, "low": 1440.0, "close": 1455.0, "volume": 448700, "sessions": 5, "raw_k": 35.1063829787234, "k": 46.23182176373666, "d": 46.295234632876316, "k5": 44.31634757942175, "d5": 37.626626744187504}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1460.0, "high": 1520.0, "low": 1340.0, "close": 1355.0, "volume": 148000, "sessions": 5, "raw_k": 12.903225806451612, "k": 33.02447952413635, "d": 42.257669459682724, "k5": 38.11194601174011, "d5": 39.30436260222756}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1350.0, "high": 1520.0, "low": 1235.0, "close": 1310.0, "volume": 169000, "sessions": 5, "raw_k": 14.285714285714286, "k": 20.765107690296436, "d": 33.34046965938982, "k5": 33.17688107667517, "d5": 39.28881782785656}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1305.0, "high": 1345.0, "low": 1260.0, "close": 1280.0, "volume": 31000, "sessions": 5, "raw_k": 8.571428571428571, "k": 11.920122887864823, "d": 21.90323670076587, "k5": 24.386116285910383, "d5": 36.44188777210028}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1235.0, "high": 1320.0, "low": 1050.0, "close": 1050.0, "volume": 174800, "sessions": 5, "raw_k": 0.0, "k": 7.6190476190476195, "d": 13.434759399069627, "k5": 14.173350328463574, "d5": 30.832928256442198}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 980.0, "high": 1250.0, "low": 935.0, "close": 1150.0, "volume": 321200, "sessions": 5, "raw_k": 26.060606060606062, "k": 11.544011544011545, "d": 10.361060683641329, "k5": 12.364194944840106, "d5": 24.44249772952587}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1165.0, "high": 1235.0, "low": 1000.0, "close": 1045.0, "volume": 93400, "sessions": 5, "raw_k": 13.333333333333334, "k": 13.131313131313133, "d": 10.764790764790765, "k5": 12.45021645021645, "d5": 19.310151817221136}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1070.0, "high": 1145.0, "low": 935.0, "close": 960.0, "volume": 47300, "sessions": 3, "raw_k": 3.0303030303030303, "k": 14.141414141414144, "d": 12.93891293891294, "k5": 10.1991341991342, "d5": 14.714602441712941}], "weekly_count": 104, "k": 14.141414141414144, "d": 12.93891293891294, "price": 960.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:13:14+07:00", "quote_age_seconds": 2964.8599939346313, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 13.131313131313133, "previous_d": 10.764790764790765, "cross_provisional": true, "market_cap_idr": 1068986882934.9999, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "ITMG", "name": "PT Indo Tambangraya Megah Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ITMG.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ITMG.JK/history/", "fetched_at": "2026-11-04T05:02:39.163366+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ITMG.json.gz", "sha256": "9c2ffd624855e66346d20393955a6be82d86fd6e428034a689c4e39e4241e066", "k5": 49.55927943024717, "d5": 51.32294522643544, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 27250.0, "high": 27700.0, "low": 26500.0, "close": 26575.0, "volume": 12973800, "sessions": 5, "raw_k": 53.521126760563384, "k": 59.285574836470744, "d": 69.49268739683933, "k5": 70.93400347882674, "d5": 84.5723932065504}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 26550.0, "high": 27150.0, "low": 25775.0, "close": 26400.0, "volume": 11221800, "sessions": 5, "raw_k": 49.112426035502956, "k": 53.80264201837309, "d": 60.49639947246177, "k5": 61.56729949673813, "d5": 78.12631611871163}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 26450.0, "high": 26675.0, "low": 24600.0, "close": 26650.0, "volume": 11971300, "sessions": 4, "raw_k": 52.071005917159766, "k": 51.56818623774203, "d": 54.88546769752862, "k5": 55.80803129241499, "d5": 70.65369151245721}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 26650.0, "high": 27050.0, "low": 24000.0, "close": 24300.0, "volume": 10390500, "sessions": 5, "raw_k": 19.74921630094044, "k": 40.310882751201056, "d": 48.56057033577206, "k5": 46.64562965464389, "d5": 62.726137599056756}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 24300.0, "high": 24775.0, "low": 23425.0, "close": 23950.0, "volume": 4252100, "sessions": 3, "raw_k": 7.216494845360825, "k": 26.345572354487008, "d": 39.40821378114337, "k5": 36.334053971905476, "d5": 54.25780357890585}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 23950.0, "high": 25000.0, "low": 22000.0, "close": 23175.0, "volume": 13399800, "sessions": 5, "raw_k": 13.505747126436782, "k": 13.490486090912682, "d": 26.715647065533584, "k5": 28.330978045080155, "d5": 45.73719849215653}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 23150.0, "high": 23175.0, "low": 22100.0, "close": 22100.0, "volume": 5007900, "sessions": 3, "raw_k": 1.1494252873563218, "k": 7.2905557530513105, "d": 15.708871399483668, "k5": 18.738377895450828, "d5": 37.171414171899066}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 22500.0, "high": 22600.0, "low": 21500.0, "close": 21900.0, "volume": 16294900, "sessions": 4, "raw_k": 4.545454545454546, "k": 6.400208986415883, "d": 9.060416943459959, "k5": 9.233267621109784, "d5": 27.85646143763803}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 21850.0, "high": 23775.0, "low": 21350.0, "close": 23475.0, "volume": 25639700, "sessions": 5, "raw_k": 32.44274809160305, "k": 12.712542641471307, "d": 8.801102460312833, "k5": 11.771973979242306, "d5": 20.88173030255771}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 23950.0, "high": 24200.0, "low": 22200.0, "close": 22225.0, "volume": 11355800, "sessions": 4, "raw_k": 13.779527559055119, "k": 16.922576732037573, "d": 12.01177611997492, "k5": 13.084580521981163, "d5": 16.231835612572848}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 22300.0, "high": 22800.0, "low": 21700.0, "close": 22050.0, "volume": 7130400, "sessions": 5, "raw_k": 12.068965517241379, "k": 19.430413722633183, "d": 16.35517769871402, "k5": 12.797224200142082, "d5": 13.125084843585233}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 22075.0, "high": 22700.0, "low": 21825.0, "close": 22525.0, "volume": 5103800, "sessions": 5, "raw_k": 20.614035087719298, "k": 15.487509388005265, "d": 17.28016661422534, "k5": 16.690146160214677, "d5": 12.715438496538003}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 22600.0, "high": 23450.0, "low": 22375.0, "close": 23300.0, "volume": 3612400, "sessions": 5, "raw_k": 34.21052631578947, "k": 22.297842306916717, "d": 19.07192180585172, "k5": 22.623160514281665, "d5": 15.39341707517238}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 23300.0, "high": 24175.0, "low": 22950.0, "close": 23850.0, "volume": 6882300, "sessions": 5, "raw_k": 68.4931506849315, "k": 41.105904029480094, "d": 26.297085241467357, "k5": 29.833241032947353, "d5": 19.005670485913388}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 23900.0, "high": 24775.0, "low": 23900.0, "close": 24500.0, "volume": 6094900, "sessions": 5, "raw_k": 86.3013698630137, "k": 63.001682287911564, "d": 42.13514287476946, "k5": 44.33760949373907, "d5": 25.25627628026497}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 24500.0, "high": 25000.0, "low": 24175.0, "close": 24575.0, "volume": 7229300, "sessions": 5, "raw_k": 88.35616438356165, "k": 81.05022831050229, "d": 61.71927154263131, "k5": 59.59504926700313, "d5": 34.61584129363718}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 24600.0, "high": 25150.0, "low": 24300.0, "close": 25125.0, "volume": 5146300, "sessions": 5, "raw_k": 99.34210526315789, "k": 91.33321316991108, "d": 78.46170792277498, "k5": 75.34066330209085, "d5": 46.34594472201241}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 25125.0, "high": 25150.0, "low": 24200.0, "close": 25000.0, "volume": 6558500, "sessions": 5, "raw_k": 96.05263157894737, "k": 94.58363374188896, "d": 88.98902507410078, "k5": 87.70908435472242, "d5": 59.36312949010056}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 25000.0, "high": 25500.0, "low": 24650.0, "close": 25200.0, "volume": 6303300, "sessions": 4, "raw_k": 92.10526315789474, "k": 95.83333333333333, "d": 93.9167267483778, "k5": 92.43150684931507, "d5": 71.88278265337411}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 25225.0, "high": 25950.0, "low": 25000.0, "close": 25650.0, "volume": 6870600, "sessions": 4, "raw_k": 92.94117647058823, "k": 93.69969040247679, "d": 94.70555249256635, "k5": 93.75946817082998, "d5": 81.76715438879229}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 25700.0, "high": 26775.0, "low": 25650.0, "close": 26100.0, "volume": 9170600, "sessions": 5, "raw_k": 86.36363636363636, "k": 90.47002533070645, "d": 93.33434968883886, "k5": 93.36096256684492, "d5": 88.52033704876064}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 26100.0, "high": 26950.0, "low": 26100.0, "close": 26100.0, "volume": 7731000, "sessions": 5, "raw_k": 81.4207650273224, "k": 86.908525953849, "d": 90.3594138956774, "k5": 89.77669451967782, "d5": 91.40754329227805}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 26175.0, "high": 26700.0, "low": 25800.0, "close": 26700.0, "volume": 8410600, "sessions": 5, "raw_k": 93.75, "k": 87.17813379698624, "d": 88.18556169384722, "k5": 89.31616820388834, "d5": 91.72896006211121}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 26700.0, "high": 26700.0, "low": 24850.0, "close": 25500.0, "volume": 4694100, "sessions": 5, "raw_k": 52.459016393442624, "k": 75.87659380692168, "d": 83.3210845192523, "k5": 81.38691885099793, "d5": 89.52004246244779}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 25525.0, "high": 25875.0, "low": 24575.0, "close": 25200.0, "volume": 6223300, "sessions": 5, "raw_k": 36.93693693693694, "k": 61.04865111012652, "d": 74.70112623801148, "k5": 70.18607094426767, "d5": 84.80536301713533}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 25300.0, "high": 26250.0, "low": 25050.0, "close": 25375.0, "volume": 5881600, "sessions": 5, "raw_k": 42.72727272727273, "k": 44.04107535255076, "d": 60.32210675653298, "k5": 61.458798216994936, "d5": 78.42493014716533}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 25400.0, "high": 25850.0, "low": 21525.0, "close": 23000.0, "volume": 10978800, "sessions": 5, "raw_k": 27.1889400921659, "k": 35.61771658545852, "d": 46.90248101604527, "k5": 50.612433229963635, "d5": 70.59207788922251}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 22975.0, "high": 26000.0, "low": 22125.0, "close": 25500.0, "volume": 10873600, "sessions": 5, "raw_k": 73.27188940092167, "k": 47.729367406786764, "d": 42.46271978159868, "k5": 46.51681111014797, "d5": 62.032206470474435}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 25525.0, "high": 25700.0, "low": 24325.0, "close": 24900.0, "volume": 16265100, "sessions": 5, "raw_k": 62.21198156682028, "k": 54.224270353302614, "d": 45.85711811518263, "k5": 48.467404144823504, "d5": 55.448303529239546}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 24900.0, "high": 25300.0, "low": 23750.0, "close": 23825.0, "volume": 3873300, "sessions": 3, "raw_k": 42.3963133640553, "k": 59.293394777265746, "d": 53.749010845785044, "k5": 49.55927943024717, "d5": 51.32294522643544}], "weekly_count": 104, "k": 59.293394777265746, "d": 53.749010845785044, "price": 23825.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:36+07:00", "quote_age_seconds": 603.1672599315643, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 54.224270353302614, "previous_d": 45.85711811518263, "cross_provisional": true, "market_cap_idr": 28219878094482, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "JARR", "name": "PT Jhonlin Agro Raya Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/JARR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/JARR.JK/history/", "fetched_at": "2026-11-04T05:02:39.455757+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/JARR.json.gz", "sha256": "db12ec5516b917a84ae95c63a5a4458ab4ca5713ba265418a38cda4edf70ed0b", "k5": 17.424275008145976, "d5": 39.94034298170005, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2180.0, "high": 2610.0, "low": 2100.0, "close": 2460.0, "volume": 15244300, "sessions": 5, "raw_k": 70.81545064377683, "k": 48.109746596977295, "d": 30.669481517227236, "k5": 32.94447203681046, "d5": 17.259448156256152}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2480.0, "high": 2630.0, "low": 2230.0, "close": 2230.0, "volume": 12190700, "sessions": 5, "raw_k": 51.072961373390555, "k": 56.223175965665234, "d": 44.17434087684375, "k5": 41.2917424441667, "d5": 22.840175977082634}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2220.0, "high": 2420.0, "low": 2120.0, "close": 2190.0, "volume": 6401200, "sessions": 4, "raw_k": 50.68493150684932, "k": 57.524447841338905, "d": 53.952456801327145, "k5": 49.21742653423435, "d5": 30.794549404431432}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2190.0, "high": 2340.0, "low": 2050.0, "close": 2080.0, "volume": 7778700, "sessions": 5, "raw_k": 44.72361809045226, "k": 48.82717032356405, "d": 54.19159804352273, "k5": 52.81561549885946, "d5": 39.061674076177795}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2090.0, "high": 2170.0, "low": 1995.0, "close": 2020.0, "volume": 3798000, "sessions": 3, "raw_k": 38.69346733668342, "k": 44.70067231132833, "d": 50.3507634920771, "k5": 51.19808579023048, "d5": 45.493468460860285}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2010.0, "high": 2010.0, "low": 1395.0, "close": 1590.0, "volume": 8603800, "sessions": 5, "raw_k": 15.789473684210526, "k": 33.0688530371154, "d": 42.19889855733593, "k5": 40.19289039831722, "d5": 46.94315213316164}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1600.0, "high": 1800.0, "low": 1575.0, "close": 1615.0, "volume": 2845500, "sessions": 3, "raw_k": 17.813765182186234, "k": 24.09890206769339, "d": 33.956142472045705, "k5": 33.54105116007635, "d5": 45.39301387634357}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1610.0, "high": 1660.0, "low": 1260.0, "close": 1285.0, "volume": 4593100, "sessions": 4, "raw_k": 1.8248175182481752, "k": 11.809352128214977, "d": 22.992369077674592, "k5": 23.769028362356124, "d5": 40.303334241967924}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1285.0, "high": 1675.0, "low": 1155.0, "close": 1610.0, "volume": 10617600, "sessions": 5, "raw_k": 30.847457627118644, "k": 16.82868010918435, "d": 17.578978101697572, "k5": 20.9937962696894, "d5": 33.93897039613391}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1660.0, "high": 2150.0, "low": 1660.0, "close": 2030.0, "volume": 20857900, "sessions": 4, "raw_k": 59.32203389830509, "k": 30.66476968122397, "d": 19.767600639541097, "k5": 25.119509582013734, "d5": 28.723255154490566}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2140.0, "high": 2320.0, "low": 1860.0, "close": 1945.0, "volume": 17282300, "sessions": 5, "raw_k": 53.559322033898304, "k": 47.90960451977401, "d": 31.80101810339411, "k5": 32.67347925195129, "d5": 27.219372925217378}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1950.0, "high": 2030.0, "low": 1760.0, "close": 1840.0, "volume": 8295900, "sessions": 5, "raw_k": 54.1501976284585, "k": 55.677184520220635, "d": 44.75051957373953, "k5": 39.94076574120574, "d5": 28.499315841443256}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1845.0, "high": 1925.0, "low": 1775.0, "close": 1870.0, "volume": 6832600, "sessions": 5, "raw_k": 60.33755274261603, "k": 56.015690801657605, "d": 53.20082661388408, "k5": 51.643312786079306, "d5": 34.074172726187896}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1875.0, "high": 1910.0, "low": 1810.0, "close": 1845.0, "volume": 4854600, "sessions": 5, "raw_k": 59.227467811158796, "k": 57.90507272741112, "d": 56.53264934976312, "k5": 57.31931482288735, "d5": 41.33927643682748}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1855.0, "high": 1980.0, "low": 1850.0, "close": 1905.0, "volume": 9491200, "sessions": 5, "raw_k": 64.37768240343348, "k": 61.31423431906944, "d": 58.41166594937939, "k5": 58.33044452391302, "d5": 47.98146342520734}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1900.0, "high": 2100.0, "low": 1800.0, "close": 1930.0, "volume": 11824000, "sessions": 5, "raw_k": 66.52360515021459, "k": 63.37625178826895, "d": 60.86518627824984, "k5": 60.923301147176275, "d5": 53.63142780425234}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1950.0, "high": 1960.0, "low": 1885.0, "close": 1915.0, "volume": 5235000, "sessions": 5, "raw_k": 65.23605150214593, "k": 65.379113018598, "d": 63.3565330419788, "k5": 63.140471921913765, "d5": 58.271369040393935}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1915.0, "high": 2180.0, "low": 1850.0, "close": 2010.0, "volume": 27689000, "sessions": 5, "raw_k": 73.39055793991416, "k": 68.38340486409156, "d": 65.71292322365284, "k5": 65.7510729613734, "d5": 61.092921075452765}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2170.0, "high": 3490.0, "low": 2140.0, "close": 3070.0, "volume": 156260000, "sessions": 4, "raw_k": 77.04918032786885, "k": 71.89192992330965, "d": 68.55148260199974, "k5": 69.3154154647154, "d5": 63.49214120381837}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 3000.0, "high": 3580.0, "low": 2970.0, "close": 3200.0, "volume": 98226100, "sessions": 4, "raw_k": 79.12087912087912, "k": 76.52020579622071, "d": 72.26518019454063, "k5": 72.26405480820453, "d5": 66.27886326067667}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 3210.0, "high": 3470.0, "low": 3010.0, "close": 3220.0, "volume": 58701700, "sessions": 5, "raw_k": 80.21978021978022, "k": 78.79661322284274, "d": 75.7362496474577, "k5": 75.00328982211765, "d5": 69.09486099566496}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 3220.0, "high": 3950.0, "low": 3170.0, "close": 3710.0, "volume": 85647600, "sessions": 5, "raw_k": 88.96551724137932, "k": 82.76872552734622, "d": 79.36184818213655, "k5": 79.74918296996434, "d5": 72.41660320527507}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 3900.0, "high": 4600.0, "low": 3570.0, "close": 3600.0, "volume": 243895700, "sessions": 5, "raw_k": 64.28571428571429, "k": 77.82367058229129, "d": 79.79633644416008, "k5": 77.92821423912436, "d5": 74.85203146082526}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 3550.0, "high": 3860.0, "low": 3170.0, "close": 3640.0, "volume": 108715300, "sessions": 5, "raw_k": 65.71428571428571, "k": 72.98850574712644, "d": 77.86030061892131, "k5": 75.66123531640774, "d5": 76.12119543116373}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 3640.0, "high": 3790.0, "low": 3220.0, "close": 3420.0, "volume": 70863600, "sessions": 5, "raw_k": 57.857142857142854, "k": 62.61904761904762, "d": 71.14374131615511, "k5": 71.40848806366049, "d5": 75.95008208225491}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 3420.0, "high": 3610.0, "low": 2750.0, "close": 3110.0, "volume": 69371900, "sessions": 5, "raw_k": 45.81818181818182, "k": 56.463203463203456, "d": 64.0235856097925, "k5": 64.5281683833408, "d5": 73.85505779449954}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 3120.0, "high": 3210.0, "low": 2270.0, "close": 2270.0, "volume": 50502500, "sessions": 5, "raw_k": 15.272727272727273, "k": 39.64935064935065, "d": 52.91053391053391, "k5": 49.78961038961039, "d5": 67.86314327842875}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2130.0, "high": 2580.0, "low": 2120.0, "close": 2490.0, "volume": 61867600, "sessions": 5, "raw_k": 14.919354838709678, "k": 25.33675464320626, "d": 40.48310291858679, "k5": 39.91633850020947, "d5": 60.26076813064577}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2490.0, "high": 2560.0, "low": 2080.0, "close": 2240.0, "volume": 24198900, "sessions": 5, "raw_k": 6.349206349206349, "k": 12.180429486881101, "d": 25.72217825981267, "k5": 28.043322627193596, "d5": 50.73718559280295}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2240.0, "high": 2390.0, "low": 2160.0, "close": 2200.0, "volume": 10941500, "sessions": 3, "raw_k": 4.761904761904762, "k": 8.676821983273596, "d": 15.398002037786986, "k5": 17.424275008145976, "d5": 39.94034298170005}], "weekly_count": 104, "k": 8.676821983273596, "d": 15.398002037786986, "price": 2200.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:28+07:00", "quote_age_seconds": 611.4601140022278, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 12.180429486881101, "previous_d": 25.72217825981267, "cross_provisional": true, "market_cap_idr": 21045916289062, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "JASS", "name": "JASA ANGKASA SEMESTA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "JAST", "name": "PT Jasnita Telekomindo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 74697730591, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "JATI", "name": "PT Informasi Teknologi Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 238163961426, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "JAWA", "name": "PT Jaya Agra Wattie Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/JAWA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/JAWA.JK/history/", "fetched_at": "2026-11-04T05:02:39.813997+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/JAWA.json.gz", "sha256": "4bb117e0440234e3fd316c94ee21aefd0c23ac54c41ea4a123d54d379d889bef", "k5": 7.7752222332375, "d5": 29.80517703876483, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 158.0, "high": 165.0, "low": 156.0, "close": 162.0, "volume": 5544300, "sessions": 5, "raw_k": 47.82608695652174, "k": 41.6893115942029, "d": 29.77053140096618, "k5": 28.45108695652174, "d5": 19.52083045778698}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 162.0, "high": 167.0, "low": 145.0, "close": 153.0, "volume": 4204600, "sessions": 5, "raw_k": 28.26086956521739, "k": 39.130434782608695, "d": 36.91123188405797, "k5": 33.16576086956522, "d5": 22.40841384863124}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 154.0, "high": 206.0, "low": 150.0, "close": 170.0, "volume": 219970400, "sessions": 4, "raw_k": 45.45454545454545, "k": 40.51383399209487, "d": 40.44452678963549, "k5": 39.756669960474305, "d5": 27.371321914800177}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 173.0, "high": 176.0, "low": 157.0, "close": 158.0, "volume": 23149300, "sessions": 5, "raw_k": 27.272727272727273, "k": 33.66271409749671, "d": 37.768994290733424, "k5": 38.023715415019765, "d5": 32.03162055335968}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 157.0, "high": 161.0, "low": 154.0, "close": 157.0, "volume": 4471400, "sessions": 3, "raw_k": 25.757575757575758, "k": 32.82828282828283, "d": 35.6682769726248, "k5": 34.91436100131752, "d5": 34.86231884057971}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 157.0, "high": 168.0, "low": 121.0, "close": 126.0, "volume": 30018900, "sessions": 5, "raw_k": 5.882352941176471, "k": 19.63755199049317, "d": 28.709516305424234, "k5": 26.52561419824847, "d5": 34.47722428892506}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 126.0, "high": 145.0, "low": 126.0, "close": 132.0, "volume": 4945300, "sessions": 3, "raw_k": 12.941176470588236, "k": 14.860368389780154, "d": 22.442067736185383, "k5": 23.461675579322637, "d5": 32.53640723087654}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 132.0, "high": 135.0, "low": 113.0, "close": 113.0, "volume": 3873900, "sessions": 4, "raw_k": 0.0, "k": 6.2745098039215685, "d": 13.590810061398296, "k5": 14.370766488413548, "d5": 27.45922653646439}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 112.0, "high": 136.0, "low": 102.0, "close": 118.0, "volume": 10397800, "sessions": 5, "raw_k": 15.384615384615385, "k": 9.441930618401207, "d": 10.19226960403431, "k5": 11.99314411079117, "d5": 22.25311227561867}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 120.0, "high": 125.0, "low": 117.0, "close": 122.0, "volume": 2992100, "sessions": 4, "raw_k": 19.23076923076923, "k": 11.538461538461538, "d": 9.084967320261438, "k5": 10.687782805429865, "d5": 17.407796636441137}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 122.0, "high": 160.0, "low": 115.0, "close": 116.0, "volume": 133239800, "sessions": 5, "raw_k": 13.461538461538462, "k": 16.025641025641026, "d": 12.335344394167924, "k5": 12.203619909502262, "d5": 14.543397778691897}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 116.0, "high": 121.0, "low": 105.0, "close": 114.0, "volume": 14045400, "sessions": 5, "raw_k": 11.538461538461538, "k": 14.743589743589743, "d": 14.102564102564102, "k5": 11.923076923076923, "d5": 12.235678047442754}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 114.0, "high": 117.0, "low": 108.0, "close": 115.0, "volume": 4799200, "sessions": 5, "raw_k": 17.56756756756757, "k": 14.189189189189188, "d": 14.986139986139984, "k5": 15.436590436590436, "d5": 12.44884283707813}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 115.0, "high": 118.0, "low": 112.0, "close": 116.0, "volume": 5088700, "sessions": 5, "raw_k": 21.21212121212121, "k": 16.772716772716773, "d": 15.235165235165235, "k5": 16.6020916020916, "d5": 13.370632335338218}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 116.0, "high": 134.0, "low": 116.0, "close": 120.0, "volume": 20710300, "sessions": 5, "raw_k": 27.272727272727273, "k": 22.017472017472016, "d": 17.65979265979266, "k5": 18.21048321048321, "d5": 14.875172416348885}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 119.0, "high": 142.0, "low": 118.0, "close": 130.0, "volume": 39231100, "sessions": 5, "raw_k": 48.275862068965516, "k": 32.25357018460466, "d": 23.681252991597816, "k5": 25.17334793196862, "d5": 17.46911802084216}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 130.0, "high": 138.0, "low": 125.0, "close": 129.0, "volume": 13652300, "sessions": 5, "raw_k": 46.55172413793103, "k": 40.70010449320794, "d": 31.657048898428204, "k5": 32.17600045186252, "d5": 21.519702726599277}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 130.0, "high": 135.0, "low": 127.0, "close": 128.0, "volume": 5589700, "sessions": 5, "raw_k": 44.827586206896555, "k": 46.55172413793104, "d": 39.83513293858121, "k5": 37.628004179728315, "d5": 25.957985475226856}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 130.0, "high": 136.0, "low": 127.0, "close": 131.0, "volume": 9325500, "sessions": 4, "raw_k": 47.27272727272727, "k": 46.21734587251829, "d": 44.48972483455242, "k5": 42.840125391849526, "d5": 31.205592233178436}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 133.0, "high": 145.0, "low": 125.0, "close": 133.0, "volume": 38121500, "sessions": 4, "raw_k": 50.90909090909091, "k": 47.66980146290491, "d": 46.812957157784744, "k5": 47.56739811912225, "d5": 37.07697521490625}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 133.0, "high": 159.0, "low": 130.0, "close": 135.0, "volume": 65976000, "sessions": 5, "raw_k": 55.55555555555556, "k": 51.245791245791246, "d": 48.377646193738144, "k5": 49.02333681644026, "d5": 41.84697299180058}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 138.0, "high": 186.0, "low": 135.0, "close": 148.0, "volume": 185262100, "sessions": 5, "raw_k": 51.282051282051285, "k": 52.582232582232585, "d": 50.49927509697625, "k5": 49.96940224526431, "d5": 45.40565335048093}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 150.0, "high": 172.0, "low": 144.0, "close": 156.0, "volume": 88880800, "sessions": 5, "raw_k": 59.45945945945946, "k": 55.43235543235543, "d": 53.08679308679309, "k5": 52.8957768957769, "d5": 48.459207893690646}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 156.0, "high": 216.0, "low": 154.0, "close": 186.0, "volume": 375209700, "sessions": 5, "raw_k": 70.0, "k": 60.24717024717025, "d": 56.08725275391942, "k5": 57.441231441231444, "d5": 51.379429103567034}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 195.0, "high": 230.0, "low": 161.0, "close": 176.0, "volume": 274231800, "sessions": 5, "raw_k": 51.785714285714285, "k": 60.41505791505792, "d": 58.69819453152787, "k5": 57.61655611655611, "d5": 53.38926070305381}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 184.0, "high": 186.0, "low": 142.0, "close": 149.0, "volume": 123120400, "sessions": 5, "raw_k": 22.857142857142858, "k": 48.214285714285715, "d": 56.2921712921713, "k5": 51.07687357687358, "d5": 53.79996805514047}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 147.0, "high": 150.0, "low": 107.0, "close": 107.0, "volume": 27703900, "sessions": 5, "raw_k": 0.0, "k": 24.88095238095238, "d": 44.50343200343201, "k5": 40.82046332046332, "d5": 51.97018027018028}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 107.0, "high": 119.0, "low": 99.0, "close": 116.0, "volume": 13100900, "sessions": 5, "raw_k": 12.977099236641221, "k": 11.944747364594692, "d": 28.346661819944263, "k5": 31.523991275899675, "d5": 47.69582314620483}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 116.0, "high": 124.0, "low": 100.0, "close": 101.0, "volume": 16382000, "sessions": 5, "raw_k": 1.5267175572519085, "k": 4.8346055979643765, "d": 13.886768447837149, "k5": 17.829334787350057, "d5": 39.77344381542855}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 103.0, "high": 112.0, "low": 98.0, "close": 100.0, "volume": 4840400, "sessions": 3, "raw_k": 1.5151515151515151, "k": 5.339656103014882, "d": 7.373003021857983, "k5": 7.7752222332375, "d5": 29.80517703876483}], "weekly_count": 104, "k": 5.339656103014882, "d": 7.373003021857983, "price": 100.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:03+07:00", "quote_age_seconds": 756.8179121017456, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 4.8346055979643765, "previous_d": 13.886768447837149, "cross_provisional": true, "market_cap_idr": 1688227023438, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "JAYA", "name": "PT Armada Berjaya Trans Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 95021427368, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "JECC", "name": "PT Jembo Cable Co. Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 480060000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "JECX", "name": "PT Nitrasanata Dharma Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/JECX.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/JECX.JK/history/", "fetched_at": "2026-11-04T05:02:40.066120+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/JECX.json.gz", "sha256": "80b16211a170efef05e168630a8402eb758f8c9df5f4990f3712a92ea026e8c9", "k5": 24.135970451622207, "d5": 29.89624315241437, "history": [{"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1560.0, "high": 1950.0, "low": 1415.0, "close": 1430.0, "volume": 233691400, "sessions": 4, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1430.0, "high": 1590.0, "low": 1285.0, "close": 1315.0, "volume": 136173200, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1315.0, "high": 1390.0, "low": 1305.0, "close": 1355.0, "volume": 23032200, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1350.0, "high": 1480.0, "low": 1200.0, "close": 1320.0, "volume": 58167600, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1325.0, "high": 1435.0, "low": 1255.0, "close": 1270.0, "volume": 14070100, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1270.0, "high": 1410.0, "low": 1210.0, "close": 1350.0, "volume": 41531800, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1350.0, "high": 1435.0, "low": 1270.0, "close": 1395.0, "volume": 14013500, "sessions": 4, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1405.0, "high": 1455.0, "low": 1330.0, "close": 1425.0, "volume": 28792300, "sessions": 4, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1420.0, "high": 1880.0, "low": 1415.0, "close": 1500.0, "volume": 66570400, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1510.0, "high": 1525.0, "low": 1300.0, "close": 1340.0, "volume": 24342600, "sessions": 5, "raw_k": 18.666666666666668, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1345.0, "high": 1405.0, "low": 1260.0, "close": 1400.0, "volume": 7941000, "sessions": 5, "raw_k": 29.41176470588235, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1400.0, "high": 1520.0, "low": 1365.0, "close": 1410.0, "volume": 42664700, "sessions": 5, "raw_k": 30.88235294117647, "k": 26.3202614379085, "d": null, "k5": null, "d5": null}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1420.0, "high": 1460.0, "low": 1290.0, "close": 1305.0, "volume": 4447700, "sessions": 5, "raw_k": 15.441176470588236, "k": 25.245098039215687, "d": null, "k5": null, "d5": null}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1305.0, "high": 1640.0, "low": 1300.0, "close": 1610.0, "volume": 46532100, "sessions": 5, "raw_k": 59.701492537313435, "k": 35.34167398302605, "d": 28.96901115338341, "k5": 30.820690664325433, "d5": null}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1605.0, "high": 1660.0, "low": 1395.0, "close": 1490.0, "volume": 31589800, "sessions": 5, "raw_k": 41.791044776119406, "k": 38.977904594673696, "d": 33.188225538971814, "k5": 35.44556628621598, "d5": null}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1405.0, "high": 1495.0, "low": 1320.0, "close": 1355.0, "volume": 6405700, "sessions": 5, "raw_k": 15.32258064516129, "k": 38.93837265286471, "d": 37.75265041018815, "k5": 32.627729474071764, "d5": null}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1350.0, "high": 1370.0, "low": 1035.0, "close": 1035.0, "volume": 8248100, "sessions": 5, "raw_k": 0.0, "k": 19.037875140426898, "d": 32.318050795988434, "k5": 26.451258885836474, "d5": null}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 980.0, "high": 1005.0, "low": 845.0, "close": 885.0, "volume": 3043200, "sessions": 3, "raw_k": 3.864734299516908, "k": 6.3957716482260665, "d": 21.457339813839223, "k5": 24.135970451622207, "d5": 29.89624315241437}], "weekly_count": 18, "k": 6.3957716482260665, "d": 21.457339813839223, "price": 885.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 85, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:47:26+07:00", "quote_age_seconds": 914.0669300556183, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 19.037875140426898, "previous_d": 32.318050795988434, "cross_provisional": true, "market_cap_idr": 3155552978000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "JELI", "name": "PT Niramas Utama Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "JGLE", "name": "PT Graha Andrasentra Propertindo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 700039214844, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "JIHD", "name": "PT Jakarta International Hotels & Development Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 777899536133, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "JKON", "name": "PT Jaya Konstruksi Manggala Pratama Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/JKON.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/JKON.JK/history/", "fetched_at": "2026-11-04T05:02:40.366926+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/JKON.json.gz", "sha256": "065fcc94f5be3005692e5595f5a851d6c537f36f67035b70e39754140b7b2de7", "k5": 30.89605734767025, "d5": 33.402563854176755, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 74.0, "high": 76.0, "low": 73.0, "close": 76.0, "volume": 17993100, "sessions": 5, "raw_k": 55.55555555555556, "k": 41.2037037037037, "d": 30.90900039824771, "k5": 31.74731182795699, "d5": 25.102867383512546}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 75.0, "high": 82.0, "low": 74.0, "close": 75.0, "volume": 114789300, "sessions": 5, "raw_k": 50.0, "k": 48.14814814814815, "d": 39.81481481481482, "k5": 39.16666666666667, "d5": 27.353405017921148}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 75.0, "high": 82.0, "low": 74.0, "close": 77.0, "volume": 137016600, "sessions": 4, "raw_k": 61.111111111111114, "k": 55.555555555555564, "d": 48.302469135802475, "k5": 46.94444444444444, "d5": 32.13727598566309}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 78.0, "high": 84.0, "low": 75.0, "close": 76.0, "volume": 161125700, "sessions": 5, "raw_k": 55.55555555555556, "k": 55.555555555555564, "d": 53.08641975308643, "k5": 52.222222222222214, "d5": 38.54336917562724}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 76.0, "high": 79.0, "low": 74.0, "close": 75.0, "volume": 32253500, "sessions": 3, "raw_k": 50.0, "k": 55.555555555555564, "d": 55.555555555555564, "k5": 54.44444444444444, "d5": 44.90501792114695}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 77.0, "high": 78.0, "low": 70.0, "close": 71.0, "volume": 53080700, "sessions": 5, "raw_k": 27.77777777777778, "k": 44.44444444444445, "d": 51.851851851851855, "k5": 48.88888888888889, "d5": 48.33333333333333}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 70.0, "high": 72.0, "low": 70.0, "close": 70.0, "volume": 9356000, "sessions": 3, "raw_k": 12.5, "k": 30.09259259259259, "d": 43.3641975308642, "k5": 41.38888888888889, "d5": 48.77777777777778}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 70.0, "high": 72.0, "low": 63.0, "close": 65.0, "volume": 24592000, "sessions": 4, "raw_k": 9.523809523809524, "k": 16.6005291005291, "d": 30.379188712522048, "k5": 31.071428571428573, "d5": 45.6031746031746}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 65.0, "high": 69.0, "low": 60.0, "close": 68.0, "volume": 19168800, "sessions": 5, "raw_k": 33.333333333333336, "k": 18.452380952380953, "d": 21.715167548500883, "k5": 26.626984126984127, "d5": 40.48412698412699}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 69.0, "high": 70.0, "low": 66.0, "close": 67.0, "volume": 8729700, "sessions": 4, "raw_k": 29.166666666666668, "k": 24.00793650793651, "d": 19.686948853615522, "k5": 22.460317460317462, "d5": 34.08730158730159}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 67.0, "high": 68.0, "low": 64.0, "close": 66.0, "volume": 7096900, "sessions": 5, "raw_k": 25.0, "k": 29.166666666666668, "d": 23.875661375661377, "k5": 21.904761904761905, "d5": 28.690476190476193}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 66.0, "high": 67.0, "low": 62.0, "close": 66.0, "volume": 11524100, "sessions": 5, "raw_k": 25.0, "k": 26.38888888888889, "d": 26.521164021164022, "k5": 24.404761904761905, "d5": 25.293650793650794}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 67.0, "high": 70.0, "low": 66.0, "close": 66.0, "volume": 11587900, "sessions": 5, "raw_k": 25.0, "k": 25.0, "d": 26.85185185185185, "k5": 27.5, "d5": 24.57936507936508}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 67.0, "high": 70.0, "low": 66.0, "close": 69.0, "volume": 6682400, "sessions": 5, "raw_k": 47.36842105263158, "k": 32.4561403508772, "d": 27.94834307992203, "k5": 30.30701754385965, "d5": 25.315371762740185}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 70.0, "high": 70.0, "low": 67.0, "close": 68.0, "volume": 13073700, "sessions": 5, "raw_k": 44.44444444444444, "k": 38.93762183235867, "d": 32.13125406107863, "k5": 33.3625730994152, "d5": 27.49582289055973}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 68.0, "high": 68.0, "low": 65.0, "close": 66.0, "volume": 9043100, "sessions": 5, "raw_k": 50.0, "k": 47.27095516569201, "d": 39.55490578297596, "k5": 38.3625730994152, "d5": 30.787385129490396}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 71.0, "high": 102.0, "low": 71.0, "close": 90.0, "volume": 1302176200, "sessions": 5, "raw_k": 71.42857142857143, "k": 55.29100529100529, "d": 47.166527429685324, "k5": 47.64828738512949, "d5": 35.43609022556391}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 91.0, "high": 91.0, "low": 84.0, "close": 87.0, "volume": 147861300, "sessions": 5, "raw_k": 64.28571428571429, "k": 61.904761904761905, "d": 54.82224078715307, "k5": 55.50543024227235, "d5": 41.03717627401838}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 87.0, "high": 89.0, "low": 85.0, "close": 87.0, "volume": 90482200, "sessions": 4, "raw_k": 62.5, "k": 66.07142857142857, "d": 61.089065255731924, "k5": 58.53174603174604, "d5": 46.682121971595656}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 87.0, "high": 91.0, "low": 85.0, "close": 86.0, "volume": 165052100, "sessions": 4, "raw_k": 60.0, "k": 62.26190476190476, "d": 63.41269841269841, "k5": 61.642857142857146, "d5": 52.338178780284046}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 86.0, "high": 92.0, "low": 84.0, "close": 88.0, "volume": 157517000, "sessions": 5, "raw_k": 65.0, "k": 62.5, "d": 63.61111111111111, "k5": 64.64285714285714, "d5": 57.59423558897244}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 89.0, "high": 91.0, "low": 85.0, "close": 85.0, "volume": 96632200, "sessions": 5, "raw_k": 54.054054054054056, "k": 59.68468468468469, "d": 61.482196482196485, "k5": 61.16795366795367, "d5": 60.29816884553727}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 85.0, "high": 87.0, "low": 82.0, "close": 82.0, "volume": 50842700, "sessions": 5, "raw_k": 45.945945945945944, "k": 55.0, "d": 59.06156156156157, "k5": 57.5, "d5": 60.69708279708279}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 82.0, "high": 84.0, "low": 79.0, "close": 79.0, "volume": 46496900, "sessions": 5, "raw_k": 37.83783783783784, "k": 45.945945945945944, "d": 53.54354354354354, "k5": 52.567567567567565, "d5": 59.5042471042471}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 79.0, "high": 82.0, "low": 77.0, "close": 79.0, "volume": 23924500, "sessions": 5, "raw_k": 37.83783783783784, "k": 40.54054054054054, "d": 47.16216216216216, "k5": 48.13513513513514, "d5": 56.802702702702696}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 79.0, "high": 84.0, "low": 79.0, "close": 81.0, "volume": 14002900, "sessions": 5, "raw_k": 32.25806451612903, "k": 35.97791339726823, "d": 40.821466627918234, "k5": 41.58674803836094, "d5": 52.191480881803464}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 81.0, "high": 83.0, "low": 69.0, "close": 69.0, "volume": 40269100, "sessions": 5, "raw_k": 0.0, "k": 23.36530078465562, "d": 33.29458490748813, "k5": 30.775937227550127, "d5": 46.11307759372276}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 71.0, "high": 79.0, "low": 65.0, "close": 78.0, "volume": 33545700, "sessions": 5, "raw_k": 48.148148148148145, "k": 26.80207088809239, "d": 28.715095023338748, "k5": 31.21637766799057, "d5": 40.85635312732087}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 78.0, "high": 79.0, "low": 73.0, "close": 77.0, "volume": 17883100, "sessions": 5, "raw_k": 44.44444444444444, "k": 30.864197530864192, "d": 27.010523067870736, "k5": 32.53769898931189, "d5": 36.850379411669735}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 80.0, "high": 83.0, "low": 72.0, "close": 73.0, "volume": 16586400, "sessions": 3, "raw_k": 29.62962962962963, "k": 40.74074074074074, "d": 32.80233638656578, "k5": 30.89605734767025, "d5": 33.402563854176755}], "weekly_count": 104, "k": 40.74074074074074, "d": 32.80233638656578, "price": 73.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:29:15+07:00", "quote_age_seconds": 2005.37047290802, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 30.864197530864192, "previous_d": 27.010523067870736, "cross_provisional": true, "market_cap_idr": 1272064523438, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "JKSW", "name": "JAKARTA KYOEI STEEL WORKS Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "JMAS", "name": "ASURANSI JIWA SYARIAH JASA MITRA ABADI Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "JPFA", "name": "PT Japfa Comfeed Indonesia Tbk Class A", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/JPFA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/JPFA.JK/history/", "fetched_at": "2026-11-04T05:02:40.672745+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/JPFA.json.gz", "sha256": "4b10d329d2866edf37195c349325851aebbf9f7413e6dbfa959b9fc35fff1f25", "k5": 11.874201295977928, "d5": 17.789637230119997, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2580.0, "high": 2740.0, "low": 2570.0, "close": 2730.0, "volume": 71669000, "sessions": 5, "raw_k": 98.33333333333333, "k": 67.18228031953522, "d": 48.15151674235066, "k5": 50.67081397485366, "d5": 27.01218378875304}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2730.0, "high": 2730.0, "low": 2570.0, "close": 2630.0, "volume": 46081300, "sessions": 5, "raw_k": 81.66666666666667, "k": 82.05882352941177, "d": 65.63287281296573, "k5": 64.59450875397013, "d5": 37.70967567843387}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2630.0, "high": 2630.0, "low": 2340.0, "close": 2480.0, "volume": 62899700, "sessions": 4, "raw_k": 56.666666666666664, "k": 78.88888888888889, "d": 76.04333091261196, "k5": 67.9760348583878, "d5": 47.805611343215105}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2470.0, "high": 2640.0, "low": 2470.0, "close": 2550.0, "volume": 73108700, "sessions": 5, "raw_k": 68.33333333333333, "k": 68.88888888888889, "d": 76.61220043572985, "k5": 74.23529411764706, "d5": 58.09615980260914}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2410.0, "high": 2560.0, "low": 2380.0, "close": 2540.0, "volume": 38977700, "sessions": 3, "raw_k": 66.66666666666667, "k": 63.888888888888886, "d": 70.55555555555556, "k5": 74.33333333333334, "d5": 66.3619970076384}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2590.0, "high": 2760.0, "low": 2470.0, "close": 2570.0, "volume": 119867100, "sessions": 5, "raw_k": 69.35483870967742, "k": 68.11827956989248, "d": 66.96535244922342, "k5": 68.53763440860214, "d5": 69.9353610943881}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2600.0, "high": 2670.0, "low": 2450.0, "close": 2450.0, "volume": 93245200, "sessions": 3, "raw_k": 42.592592592592595, "k": 59.538032656312225, "d": 63.84840037169786, "k5": 60.722819593787335, "d5": 69.16102326235153}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2450.0, "high": 2470.0, "low": 1935.0, "close": 1935.0, "volume": 122238400, "sessions": 4, "raw_k": 0.0, "k": 37.315810434090004, "d": 54.99070755343157, "k5": 49.38948626045401, "d5": 65.44371354276477}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1885.0, "high": 1935.0, "low": 1750.0, "close": 1905.0, "volume": 214662000, "sessions": 5, "raw_k": 15.346534653465346, "k": 19.313042415352648, "d": 38.72229516858496, "k5": 38.79212652448041, "d5": 58.35508002413145}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1940.0, "high": 1985.0, "low": 1895.0, "close": 1930.0, "volume": 103069000, "sessions": 4, "raw_k": 17.821782178217823, "k": 11.056105610561056, "d": 22.56165282000124, "k5": 29.023149626790637, "d5": 49.29304328282291}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1930.0, "high": 2020.0, "low": 1860.0, "close": 1965.0, "volume": 100488000, "sessions": 5, "raw_k": 21.287128712871286, "k": 18.151815181518153, "d": 16.173654402477286, "k5": 19.40960762742941, "d5": 39.46743792658836}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1975.0, "high": 2060.0, "low": 1915.0, "close": 2030.0, "volume": 82252900, "sessions": 5, "raw_k": 27.722772277227723, "k": 22.277227722772277, "d": 17.16171617161716, "k5": 16.435643564356436, "d5": 30.61000272070218}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2050.0, "high": 2110.0, "low": 1950.0, "close": 2000.0, "volume": 56172100, "sessions": 5, "raw_k": 24.752475247524753, "k": 24.587458745874585, "d": 21.67216721672167, "k5": 21.386138613861384, "d5": 25.009333191383654}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2000.0, "high": 2090.0, "low": 1980.0, "close": 2070.0, "volume": 50399400, "sessions": 5, "raw_k": 31.683168316831683, "k": 28.05280528052805, "d": 24.97249724972497, "k5": 24.653465346534652, "d5": 22.181600955794504}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2070.0, "high": 2200.0, "low": 2050.0, "close": 2130.0, "volume": 56016500, "sessions": 5, "raw_k": 37.62376237623762, "k": 31.353135313531354, "d": 27.997799779977996, "k5": 28.613861386138616, "d5": 22.0997433076641}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2140.0, "high": 2190.0, "low": 2070.0, "close": 2150.0, "volume": 42905700, "sessions": 5, "raw_k": 43.47826086956522, "k": 37.59506385421151, "d": 32.33366814942364, "k5": 33.0520878174774, "d5": 24.828239345673698}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2250.0, "high": 2250.0, "low": 2130.0, "close": 2200.0, "volume": 59012200, "sessions": 5, "raw_k": 62.5, "k": 47.867341081934285, "d": 38.938513416559054, "k5": 40.00753336203185, "d5": 29.54261730520878}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2210.0, "high": 2350.0, "low": 2180.0, "close": 2320.0, "volume": 41652700, "sessions": 5, "raw_k": 95.0, "k": 66.9927536231884, "d": 50.818386186444734, "k5": 54.0570383125269, "d5": 36.076797244941886}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2350.0, "high": 2450.0, "low": 2200.0, "close": 2210.0, "volume": 59584000, "sessions": 4, "raw_k": 59.32203389830509, "k": 72.27401129943503, "d": 62.37803533485258, "k5": 59.58481142882158, "d5": 43.063066461399266}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2220.0, "high": 2230.0, "low": 2110.0, "close": 2170.0, "volume": 58048800, "sessions": 4, "raw_k": 52.54237288135593, "k": 68.954802259887, "d": 69.40718906083681, "k5": 62.568533529845254, "d5": 49.8540008901406}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2160.0, "high": 2410.0, "low": 2160.0, "close": 2310.0, "volume": 84435100, "sessions": 5, "raw_k": 73.83177570093459, "k": 61.89872749353187, "d": 67.7091803509513, "k5": 68.63923649611912, "d5": 56.97143062586895}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2350.0, "high": 2420.0, "low": 2230.0, "close": 2250.0, "volume": 85726200, "sessions": 5, "raw_k": 60.0, "k": 62.124716194096834, "d": 64.32608198250524, "k5": 68.13923649611912, "d5": 62.5977712526864}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2250.0, "high": 2350.0, "low": 2220.0, "close": 2280.0, "volume": 64983900, "sessions": 5, "raw_k": 63.829787234042556, "k": 65.88718764499238, "d": 63.30354377754036, "k5": 61.90519394292763, "d5": 64.16740237876654}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2280.0, "high": 2320.0, "low": 2120.0, "close": 2130.0, "volume": 33705600, "sessions": 5, "raw_k": 20.0, "k": 47.94326241134752, "d": 58.65172208347891, "k5": 54.040787163266614, "d5": 63.05859752565554}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2120.0, "high": 2140.0, "low": 1980.0, "close": 1995.0, "volume": 59765400, "sessions": 5, "raw_k": 3.1914893617021276, "k": 29.00709219858156, "d": 47.61251408497382, "k5": 44.170610459335855, "d5": 59.37901291155367}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2010.0, "high": 2080.0, "low": 1985.0, "close": 2040.0, "volume": 31873700, "sessions": 5, "raw_k": 12.76595744680851, "k": 11.98581560283688, "d": 29.645390070921987, "k5": 31.95744680851064, "d5": 52.042654974031976}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2040.0, "high": 2080.0, "low": 1750.0, "close": 1765.0, "volume": 68257300, "sessions": 5, "raw_k": 2.142857142857143, "k": 6.033434650455927, "d": 15.675447483958123, "k5": 20.386018237082066, "d5": 42.49201132222456}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1750.0, "high": 1830.0, "low": 1605.0, "close": 1820.0, "volume": 113377700, "sessions": 5, "raw_k": 25.443786982248522, "k": 13.450867190638059, "d": 10.490039147976956, "k5": 12.70881818672326, "d5": 32.65273617098369}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1820.0, "high": 1845.0, "low": 1710.0, "close": 1740.0, "volume": 83690400, "sessions": 5, "raw_k": 16.56441717791411, "k": 14.717020434339924, "d": 11.40044075847797, "k5": 12.021701622306082, "d5": 24.24891906279158}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1740.0, "high": 1760.0, "low": 1620.0, "close": 1625.0, "volume": 46955300, "sessions": 3, "raw_k": 2.4539877300613497, "k": 14.820730630074658, "d": 14.329539418350882, "k5": 11.874201295977928, "d5": 17.789637230119997}], "weekly_count": 104, "k": 14.820730630074658, "d": 14.329539418350882, "price": 1625.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:36+07:00", "quote_age_seconds": 604.6763501167297, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 14.717020434339924, "previous_d": 11.40044075847797, "cross_provisional": true, "market_cap_idr": 20161235410156, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "JRPT", "name": "PT Jaya Real Property Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/JRPT.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/JRPT.JK/history/", "fetched_at": "2026-11-04T05:02:40.961818+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/JRPT.json.gz", "sha256": "e94bd302cf54c8fea35f27a5068ad6893d4585a24167213f90137397bc86f38d", "k5": 42.714285714285715, "d5": 68.19307359307359, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1115.0, "high": 1115.0, "low": 1090.0, "close": 1100.0, "volume": 2103700, "sessions": 5, "raw_k": 73.33333333333333, "k": 77.77777777777777, "d": 78.8888888888889, "k5": 78.66666666666666, "d5": 81.77037037037037}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1095.0, "high": 1110.0, "low": 1085.0, "close": 1095.0, "volume": 676600, "sessions": 5, "raw_k": 70.0, "k": 74.44444444444444, "d": 77.03703703703704, "k5": 76.0, "d5": 79.58518518518518}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1095.0, "high": 1100.0, "low": 1065.0, "close": 1095.0, "volume": 1037800, "sessions": 4, "raw_k": 70.0, "k": 71.1111111111111, "d": 74.44444444444444, "k5": 74.66666666666666, "d5": 77.86666666666666}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1095.0, "high": 1110.0, "low": 1070.0, "close": 1085.0, "volume": 1192900, "sessions": 5, "raw_k": 63.333333333333336, "k": 67.77777777777779, "d": 71.1111111111111, "k5": 71.33333333333334, "d5": 76.13333333333333}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1090.0, "high": 1100.0, "low": 1080.0, "close": 1095.0, "volume": 347800, "sessions": 3, "raw_k": 46.15384615384615, "k": 59.82905982905984, "d": 66.23931623931624, "k5": 64.56410256410257, "d5": 73.04615384615384}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1095.0, "high": 1095.0, "low": 1050.0, "close": 1075.0, "volume": 1177300, "sessions": 5, "raw_k": 33.333333333333336, "k": 47.60683760683761, "d": 58.40455840455841, "k5": 56.56410256410256, "d5": 68.62564102564103}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1075.0, "high": 1115.0, "low": 1075.0, "close": 1105.0, "volume": 245900, "sessions": 3, "raw_k": 73.33333333333333, "k": 50.94017094017094, "d": 52.7920227920228, "k5": 57.230769230769226, "d5": 64.87179487179488}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1120.0, "high": 1140.0, "low": 1050.0, "close": 1080.0, "volume": 2655800, "sessions": 4, "raw_k": 33.333333333333336, "k": 46.666666666666664, "d": 48.4045584045584, "k5": 49.8974358974359, "d5": 59.91794871794872}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1080.0, "high": 1085.0, "low": 1040.0, "close": 1080.0, "volume": 1838200, "sessions": 5, "raw_k": 40.0, "k": 48.888888888888886, "d": 48.831908831908834, "k5": 45.23076923076923, "d5": 54.6974358974359}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1070.0, "high": 1080.0, "low": 1070.0, "close": 1080.0, "volume": 510500, "sessions": 4, "raw_k": 40.0, "k": 37.77777777777778, "d": 44.444444444444436, "k5": 44.0, "d5": 50.58461538461538}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1075.0, "high": 1080.0, "low": 1070.0, "close": 1080.0, "volume": 934500, "sessions": 5, "raw_k": 40.0, "k": 40.0, "d": 42.22222222222222, "k5": 45.33333333333333, "d5": 48.33846153846154}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1075.0, "high": 1080.0, "low": 1060.0, "close": 1080.0, "volume": 2117200, "sessions": 5, "raw_k": 40.0, "k": 40.0, "d": 39.25925925925926, "k5": 38.66666666666667, "d5": 44.62564102564103}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1080.0, "high": 1080.0, "low": 1060.0, "close": 1080.0, "volume": 4634200, "sessions": 5, "raw_k": 40.0, "k": 40.0, "d": 40.0, "k5": 40.0, "d5": 42.646153846153844}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1080.0, "high": 1080.0, "low": 1065.0, "close": 1080.0, "volume": 9443000, "sessions": 5, "raw_k": 40.0, "k": 40.0, "d": 40.0, "k5": 40.0, "d5": 41.6}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1080.0, "high": 1080.0, "low": 1065.0, "close": 1075.0, "volume": 1450400, "sessions": 5, "raw_k": 35.0, "k": 38.333333333333336, "d": 39.44444444444445, "k5": 39.0, "d5": 40.6}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1080.0, "high": 1080.0, "low": 1070.0, "close": 1080.0, "volume": 5757800, "sessions": 5, "raw_k": 40.0, "k": 38.333333333333336, "d": 38.88888888888889, "k5": 39.0, "d5": 39.333333333333336}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1080.0, "high": 1080.0, "low": 1070.0, "close": 1075.0, "volume": 3230700, "sessions": 5, "raw_k": 35.0, "k": 36.666666666666664, "d": 37.77777777777778, "k5": 38.0, "d5": 39.2}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1080.0, "high": 1135.0, "low": 1070.0, "close": 1080.0, "volume": 3113200, "sessions": 5, "raw_k": 42.10526315789474, "k": 39.03508771929825, "d": 38.01169590643275, "k5": 38.421052631578945, "d5": 38.88421052631579}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1080.0, "high": 1080.0, "low": 1070.0, "close": 1075.0, "volume": 2634600, "sessions": 4, "raw_k": 20.0, "k": 32.36842105263158, "d": 36.0233918128655, "k5": 34.421052631578945, "d5": 37.76842105263158}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1075.0, "high": 1080.0, "low": 1070.0, "close": 1080.0, "volume": 1728800, "sessions": 4, "raw_k": 26.666666666666668, "k": 29.590643274853804, "d": 33.66471734892787, "k5": 32.75438596491228, "d5": 36.51929824561403}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1080.0, "high": 1135.0, "low": 1075.0, "close": 1090.0, "volume": 3036600, "sessions": 5, "raw_k": 40.0, "k": 28.88888888888889, "d": 30.28265107212476, "k5": 32.75438596491228, "d5": 35.270175438596496}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1085.0, "high": 1135.0, "low": 1080.0, "close": 1115.0, "volume": 1828300, "sessions": 5, "raw_k": 73.33333333333333, "k": 46.666666666666664, "d": 35.04873294346979, "k5": 40.421052631578945, "d5": 35.75438596491228}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1110.0, "high": 1150.0, "low": 1085.0, "close": 1150.0, "volume": 2549900, "sessions": 5, "raw_k": 100.0, "k": 71.1111111111111, "d": 48.888888888888886, "k5": 52.0, "d5": 38.47017543859649}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1150.0, "high": 1150.0, "low": 1120.0, "close": 1150.0, "volume": 4892900, "sessions": 5, "raw_k": 100.0, "k": 91.1111111111111, "d": 69.62962962962962, "k5": 68.0, "d5": 45.1859649122807}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1150.0, "high": 1160.0, "low": 1130.0, "close": 1160.0, "volume": 2177100, "sessions": 5, "raw_k": 100.0, "k": 100.0, "d": 87.40740740740739, "k5": 82.66666666666666, "d5": 55.16842105263157}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1165.0, "high": 1170.0, "low": 1135.0, "close": 1155.0, "volume": 2711500, "sessions": 5, "raw_k": 85.0, "k": 95.0, "d": 95.37037037037037, "k5": 91.66666666666666, "d5": 66.95087719298246}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1155.0, "high": 1420.0, "low": 1035.0, "close": 1145.0, "volume": 2380200, "sessions": 5, "raw_k": 28.571428571428573, "k": 71.19047619047619, "d": 88.73015873015873, "k5": 82.71428571428571, "d5": 75.4095238095238}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1140.0, "high": 1220.0, "low": 1065.0, "close": 1140.0, "volume": 4686300, "sessions": 5, "raw_k": 27.272727272727273, "k": 46.94805194805195, "d": 71.04617604617604, "k5": 68.16883116883118, "d5": 78.64329004329004}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1130.0, "high": 1210.0, "low": 1125.0, "close": 1180.0, "volume": 1642000, "sessions": 5, "raw_k": 37.66233766233766, "k": 31.168831168831172, "d": 49.769119769119776, "k5": 55.7012987012987, "d5": 76.18354978354978}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1220.0, "high": 1220.0, "low": 1145.0, "close": 1170.0, "volume": 2513600, "sessions": 3, "raw_k": 35.064935064935064, "k": 33.333333333333336, "d": 37.150072150072155, "k5": 42.714285714285715, "d5": 68.19307359307359}], "weekly_count": 104, "k": 33.333333333333336, "d": 37.150072150072155, "price": 1170.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:43:26+07:00", "quote_age_seconds": 1154.9656329154968, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 31.168831168831172, "previous_d": 49.769119769119776, "cross_provisional": true, "market_cap_idr": 14731835595703, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "JSKY", "name": "SKY ENERGY INDONESIA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "JSMR", "name": "PT Jasa Marga (Persero) Tbk Class B", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/JSMR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/JSMR.JK/history/", "fetched_at": "2026-11-04T05:02:41.264721+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/JSMR.json.gz", "sha256": "2305d36a6efc36b741de32cbc990c1805176012b72bfed2d12f56e4cda8338fd", "k5": 47.147375079063885, "d5": 30.176560946959427, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 3120.0, "high": 3320.0, "low": 3110.0, "close": 3260.0, "volume": 17978800, "sessions": 5, "raw_k": 31.03448275862069, "k": 20.306513409961685, "d": 15.964240102171138, "k5": 17.70114942528736, "d5": 20.828607611911213}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 3260.0, "high": 3320.0, "low": 3170.0, "close": 3210.0, "volume": 9896400, "sessions": 5, "raw_k": 25.28735632183908, "k": 25.28735632183908, "d": 20.178799489144318, "k5": 20.229885057471265, "d5": 17.358570183370396}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 3210.0, "high": 3250.0, "low": 2950.0, "close": 2960.0, "volume": 11620000, "sessions": 4, "raw_k": 1.098901098901099, "k": 19.140246726453622, "d": 21.57803881941813, "k5": 17.461159530125048, "d5": 16.044778807627363}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2970.0, "high": 3120.0, "low": 2930.0, "close": 3010.0, "volume": 13625700, "sessions": 5, "raw_k": 11.11111111111111, "k": 12.499122843950431, "d": 18.975575297414377, "k5": 17.61441623510589, "d5": 17.092943708647905}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 3010.0, "high": 3050.0, "low": 2970.0, "close": 3000.0, "volume": 13933900, "sessions": 3, "raw_k": 17.94871794871795, "k": 10.052910052910052, "d": 13.897426541104702, "k5": 17.296113847837987, "d5": 18.060544819165507}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 3000.0, "high": 3040.0, "low": 2890.0, "close": 2950.0, "volume": 17358600, "sessions": 5, "raw_k": 13.953488372093023, "k": 14.337772477307361, "d": 12.29660179138928, "k5": 13.879914970532454, "d5": 17.29629792821453}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2960.0, "high": 3030.0, "low": 2960.0, "close": 3010.0, "volume": 19225700, "sessions": 3, "raw_k": 27.906976744186046, "k": 19.936394354999006, "d": 14.77569229507214, "k5": 14.403839055001844, "d5": 16.131088727720645}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 3020.0, "high": 3060.0, "low": 2780.0, "close": 2810.0, "volume": 15229700, "sessions": 4, "raw_k": 5.555555555555555, "k": 15.805340223944874, "d": 16.693169018750414, "k5": 15.295169946332738, "d5": 15.697890810962182}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2750.0, "high": 2850.0, "low": 2600.0, "close": 2600.0, "volume": 44544400, "sessions": 5, "raw_k": 0.0, "k": 11.1541774332472, "d": 15.631970670730361, "k5": 13.072947724110515, "d5": 14.789597108763108}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2620.0, "high": 2740.0, "low": 2530.0, "close": 2570.0, "volume": 31022000, "sessions": 4, "raw_k": 5.063291139240507, "k": 3.5396155649320207, "d": 10.16637774070803, "k5": 10.495862362215027, "d5": 13.429546811638517}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2620.0, "high": 3170.0, "low": 2580.0, "close": 2940.0, "volume": 124487800, "sessions": 5, "raw_k": 51.89873417721519, "k": 18.987341772151897, "d": 11.227044923443707, "k5": 18.08491152323946, "d5": 14.270546122179917}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2950.0, "high": 2950.0, "low": 2600.0, "close": 2740.0, "volume": 31501700, "sessions": 5, "raw_k": 29.166666666666668, "k": 28.709563994374122, "d": 17.078840443819345, "k5": 18.336849507735586, "d5": 15.057148212726664}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2740.0, "high": 2790.0, "low": 2680.0, "close": 2720.0, "volume": 12836200, "sessions": 5, "raw_k": 29.6875, "k": 36.917633614627285, "d": 28.204846460384434, "k5": 23.16323839662447, "d5": 16.63076190278501}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2730.0, "high": 2770.0, "low": 2670.0, "close": 2750.0, "volume": 13834900, "sessions": 5, "raw_k": 34.375, "k": 31.07638888888889, "d": 32.2345288326301, "k5": 30.03823839662447, "d5": 20.023820037287802}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2760.0, "high": 2800.0, "low": 2690.0, "close": 2720.0, "volume": 17845900, "sessions": 5, "raw_k": 29.6875, "k": 31.25, "d": 33.08134083450539, "k5": 34.96308016877637, "d5": 24.917263598600073}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2720.0, "high": 2750.0, "low": 2660.0, "close": 2740.0, "volume": 5858300, "sessions": 5, "raw_k": 32.8125, "k": 32.291666666666664, "d": 31.53935185185185, "k5": 31.145833333333332, "d5": 27.529447960618846}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2700.0, "high": 2800.0, "low": 2700.0, "close": 2790.0, "volume": 13385200, "sessions": 5, "raw_k": 40.625, "k": 34.375, "d": 32.638888888888886, "k5": 33.4375, "d5": 30.549578059071727}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2800.0, "high": 2830.0, "low": 2710.0, "close": 2730.0, "volume": 10312300, "sessions": 5, "raw_k": 31.25, "k": 34.895833333333336, "d": 33.854166666666664, "k5": 33.75, "d5": 32.66693037974683}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2730.0, "high": 2820.0, "low": 2730.0, "close": 2790.0, "volume": 8661400, "sessions": 4, "raw_k": 40.625, "k": 37.5, "d": 35.59027777777778, "k5": 35.0, "d5": 33.65928270042194}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2790.0, "high": 2840.0, "low": 2730.0, "close": 2830.0, "volume": 10192300, "sessions": 4, "raw_k": 42.3728813559322, "k": 38.08262711864407, "d": 36.82615348399247, "k5": 37.53707627118644, "d5": 34.17408192090396}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2830.0, "high": 3050.0, "low": 2830.0, "close": 2990.0, "volume": 23459100, "sessions": 5, "raw_k": 86.66666666666667, "k": 56.55484934086629, "d": 44.04582548650345, "k5": 48.30790960451977, "d5": 37.60649717514124}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2910.0, "high": 3040.0, "low": 2910.0, "close": 2950.0, "volume": 8151500, "sessions": 5, "raw_k": 74.35897435897436, "k": 67.79950746052441, "d": 54.14566130667826, "k5": 55.05470447631465, "d5": 41.92993807040417}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2930.0, "high": 2960.0, "low": 2820.0, "close": 2880.0, "volume": 22314200, "sessions": 5, "raw_k": 56.41025641025641, "k": 72.47863247863249, "d": 65.61099642667439, "k5": 60.086755758365925, "d5": 47.19728922207736}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2900.0, "high": 2910.0, "low": 2710.0, "close": 2720.0, "volume": 9633500, "sessions": 5, "raw_k": 15.384615384615385, "k": 48.71794871794872, "d": 62.9986962190352, "k5": 55.03867883528901, "d5": 51.205024989135154}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2720.0, "high": 2720.0, "low": 2540.0, "close": 2540.0, "volume": 13300600, "sessions": 5, "raw_k": 0.0, "k": 23.931623931623932, "d": 48.37606837606838, "k5": 46.56410256410256, "d5": 53.01043024771839}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2560.0, "high": 2670.0, "low": 2560.0, "close": 2640.0, "volume": 16890800, "sessions": 5, "raw_k": 19.607843137254903, "k": 11.66415284062343, "d": 28.104575163398692, "k5": 33.15233785822021, "d5": 49.97931589845847}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2640.0, "high": 2650.0, "low": 2110.0, "close": 2110.0, "volume": 37993100, "sessions": 5, "raw_k": 0.0, "k": 6.535947712418301, "d": 14.04390816155522, "k5": 18.28054298642534, "d5": 42.62448360048061}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1980.0, "high": 2680.0, "low": 1965.0, "close": 2660.0, "volume": 55117900, "sessions": 5, "raw_k": 64.0552995391705, "k": 27.887714225475136, "d": 15.362604926172288, "k5": 19.80955161220816, "d5": 34.56904277124905}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2660.0, "high": 2880.0, "low": 2600.0, "close": 2820.0, "volume": 68449800, "sessions": 5, "raw_k": 78.80184331797236, "k": 47.61904761904762, "d": 27.347569852313686, "k5": 32.49299719887955, "d5": 30.05990644396716}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2820.0, "high": 2880.0, "low": 2710.0, "close": 2760.0, "volume": 15372600, "sessions": 3, "raw_k": 73.27188940092167, "k": 72.04301075268818, "d": 49.183257532403644, "k5": 47.147375079063885, "d5": 30.176560946959427}], "weekly_count": 104, "k": 72.04301075268818, "d": 49.183257532403644, "price": 2760.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:55+07:00", "quote_age_seconds": 646.2677030563354, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 47.61904761904762, "previous_d": 27.347569852313686, "cross_provisional": true, "market_cap_idr": 20684934011639, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "JSPT", "name": "PT Jakarta Setiabudi Internasional Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/JSPT.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/JSPT.JK/history/", "fetched_at": "2026-11-04T05:02:41.578897+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/JSPT.json.gz", "sha256": "371864a5096210e55a320c565a6dc9aab9a625b6db211f367ac50d8e79fca9dd", "k5": 36.28381869102972, "d5": 31.908461729611265, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1485.0, "high": 1800.0, "low": 1390.0, "close": 1500.0, "volume": 646000, "sessions": 5, "raw_k": 16.201117318435752, "k": 13.517816308217789, "d": 12.679455392309636, "k5": 13.687925557288398, "d5": 9.204986288684385}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1500.0, "high": 1900.0, "low": 1360.0, "close": 1455.0, "volume": 1115200, "sessions": 5, "raw_k": 19.91869918699187, "k": 16.789507056213353, "d": 14.054868210514776, "k5": 14.338332061353437, "d5": 11.023461462772635}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1480.0, "high": 1500.0, "low": 1300.0, "close": 1425.0, "volume": 81100, "sessions": 4, "raw_k": 18.695652173913043, "k": 18.271822893113555, "d": 16.193048752514898, "k5": 15.833560057111658, "d5": 12.692201748207653}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1495.0, "high": 1510.0, "low": 1425.0, "close": 1495.0, "volume": 69700, "sessions": 5, "raw_k": 38.513513513513516, "k": 25.709288291472813, "d": 20.25687274693324, "k5": 21.515537371213323, "d5": 15.232081307631685}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1495.0, "high": 1495.0, "low": 1365.0, "close": 1405.0, "volume": 42000, "sessions": 3, "raw_k": 28.26086956521739, "k": 28.49001175088132, "d": 24.15704097848923, "k5": 24.317970351614314, "d5": 17.938665079716223}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1405.0, "high": 1405.0, "low": 1210.0, "close": 1220.0, "volume": 56800, "sessions": 5, "raw_k": 1.4492753623188406, "k": 22.741219480349915, "d": 25.64683984090135, "k5": 21.36760196039093, "d5": 19.474600360336733}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1305.0, "high": 1505.0, "low": 1240.0, "close": 1260.0, "volume": 62000, "sessions": 3, "raw_k": 7.246376811594203, "k": 12.318840579710146, "d": 21.183357270313795, "k5": 18.8331374853114, "d5": 20.373561445128324}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1260.0, "high": 1260.0, "low": 1060.0, "close": 1195.0, "volume": 40500, "sessions": 4, "raw_k": 16.071428571428573, "k": 8.25569358178054, "d": 14.4385845472802, "k5": 18.308292764814503, "d5": 20.868507986668895}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1165.0, "high": 1365.0, "low": 1025.0, "close": 1170.0, "volume": 128300, "sessions": 5, "raw_k": 16.571428571428573, "k": 13.296411318150449, "d": 11.290315159880379, "k5": 13.919875776397514, "d5": 19.349375667705733}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1175.0, "high": 1575.0, "low": 1170.0, "close": 1340.0, "volume": 378600, "sessions": 4, "raw_k": 36.0, "k": 22.88095238095238, "d": 14.81101909362779, "k5": 15.467701863354037, "d5": 17.579321970053677}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1340.0, "high": 1450.0, "low": 1250.0, "close": 1285.0, "volume": 75400, "sessions": 5, "raw_k": 29.714285714285715, "k": 27.42857142857143, "d": 21.201978375891418, "k5": 21.120703933747414, "d5": 17.529942364724974}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1285.0, "high": 1350.0, "low": 1225.0, "close": 1340.0, "volume": 31800, "sessions": 5, "raw_k": 57.27272727272727, "k": 40.995670995671, "d": 30.43506493506494, "k5": 31.125974025974028, "d5": 19.988509672857496}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1330.0, "high": 1430.0, "low": 1305.0, "close": 1420.0, "volume": 34100, "sessions": 5, "raw_k": 71.81818181818181, "k": 52.93506493506493, "d": 40.45310245310245, "k5": 42.275324675324676, "d5": 24.78191605495953}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1320.0, "high": 1450.0, "low": 1310.0, "close": 1395.0, "volume": 35700, "sessions": 5, "raw_k": 67.27272727272727, "k": 65.45454545454545, "d": 53.12842712842713, "k5": 52.415584415584405, "d5": 32.48105778279691}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1395.0, "high": 1460.0, "low": 1380.0, "close": 1395.0, "volume": 83900, "sessions": 5, "raw_k": 67.27272727272727, "k": 68.78787878787878, "d": 62.39249639249639, "k5": 58.67012987012987, "d5": 41.121543384152076}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1395.0, "high": 1600.0, "low": 1330.0, "close": 1470.0, "volume": 343700, "sessions": 5, "raw_k": 77.3913043478261, "k": 70.6455862977602, "d": 68.29600351339481, "k5": 68.20553359683794, "d5": 50.53850931677018}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1475.0, "high": 1485.0, "low": 1355.0, "close": 1385.0, "volume": 321900, "sessions": 5, "raw_k": 62.608695652173914, "k": 69.0909090909091, "d": 69.50812472551603, "k5": 69.27272727272728, "d5": 58.16785996612083}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1385.0, "high": 1475.0, "low": 1325.0, "close": 1405.0, "volume": 214400, "sessions": 5, "raw_k": 66.08695652173913, "k": 68.69565217391305, "d": 69.47738252086079, "k5": 68.12648221343873, "d5": 63.338091473743646}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1405.0, "high": 1445.0, "low": 1380.0, "close": 1405.0, "volume": 75100, "sessions": 4, "raw_k": 54.651162790697676, "k": 61.115604988203565, "d": 66.3007220843419, "k5": 65.60216931703282, "d5": 65.97540845403333}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1465.0, "high": 1465.0, "low": 1370.0, "close": 1410.0, "volume": 103000, "sessions": 4, "raw_k": 49.333333333333336, "k": 56.69048421525671, "d": 62.16724712579111, "k5": 62.014290529154025, "d5": 66.64424058583816}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1480.0, "high": 1480.0, "low": 1365.0, "close": 1390.0, "volume": 143500, "sessions": 5, "raw_k": 44.0, "k": 49.328165374677006, "d": 55.71141819271242, "k5": 55.33602965958882, "d5": 64.07033979838835}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1390.0, "high": 1555.0, "low": 1380.0, "close": 1500.0, "volume": 152100, "sessions": 5, "raw_k": 66.10169491525424, "k": 53.145009416195855, "d": 53.054553002043185, "k5": 56.03462951220488, "d5": 61.42272024628386}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1490.0, "high": 1520.0, "low": 1365.0, "close": 1465.0, "volume": 186800, "sessions": 5, "raw_k": 53.44827586206897, "k": 54.516656925774406, "d": 52.329943905549094, "k5": 53.506893380270846, "d5": 58.49880247965027}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1455.0, "high": 1515.0, "low": 1365.0, "close": 1390.0, "volume": 349700, "sessions": 5, "raw_k": 23.636363636363637, "k": 47.72877813789561, "d": 51.796814826621954, "k5": 47.303933549404036, "d5": 54.839155326124526}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1365.0, "high": 1395.0, "low": 1340.0, "close": 1340.0, "volume": 96800, "sessions": 5, "raw_k": 5.454545454545454, "k": 27.513061650992686, "d": 43.2528322382209, "k5": 38.52817597364646, "d5": 50.14193241502301}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1340.0, "high": 1400.0, "low": 1340.0, "close": 1390.0, "volume": 18700, "sessions": 5, "raw_k": 28.26086956521739, "k": 19.11725955204216, "d": 31.453033113643485, "k5": 35.380349886689935, "d5": 46.15079646044323}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1355.0, "high": 1375.0, "low": 1165.0, "close": 1320.0, "volume": 49200, "sessions": 5, "raw_k": 39.743589743589745, "k": 24.486334921117532, "d": 23.705552041384124, "k5": 30.10872885235704, "d5": 40.965616328473665}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1240.0, "high": 1515.0, "low": 1145.0, "close": 1325.0, "volume": 779900, "sessions": 5, "raw_k": 43.90243902439025, "k": 37.302299444399125, "d": 26.968631305852938, "k5": 28.199561484821295, "d5": 35.90414994938375}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1300.0, "high": 1360.0, "low": 1235.0, "close": 1270.0, "volume": 39000, "sessions": 5, "raw_k": 30.48780487804878, "k": 38.044611215342925, "d": 33.2777485269532, "k5": 29.56984973315832, "d5": 32.35733318613461}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1270.0, "high": 1435.0, "low": 1200.0, "close": 1305.0, "volume": 21900, "sessions": 3, "raw_k": 39.02439024390244, "k": 37.80487804878049, "d": 37.717262902840844, "k5": 36.28381869102972, "d5": 31.908461729611265}], "weekly_count": 104, "k": 37.80487804878049, "d": 37.717262902840844, "price": 1305.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:08:45+07:00", "quote_age_seconds": 3236.5827538967133, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 38.044611215342925, "previous_d": 33.2777485269532, "cross_provisional": true, "market_cap_idr": 2967981875000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "JTPE", "name": "PT Jasuindo Tiga Perkasa Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/JTPE.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/JTPE.JK/history/", "fetched_at": "2026-11-04T05:02:41.863765+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/JTPE.json.gz", "sha256": "dbfba8447fd6080845338db0d665b4d57846e8e581e768d41c52b0014898af75", "k5": 17.444005270092227, "d5": 20.942819499341237, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 630.0, "high": 650.0, "low": 585.0, "close": 600.0, "volume": 9713900, "sessions": 5, "raw_k": 56.52173913043478, "k": 57.91553983773664, "d": 43.781275046242314, "k5": 44.98188204217686, "d5": 34.21295494458179}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 600.0, "high": 685.0, "low": 590.0, "close": 680.0, "volume": 20009800, "sessions": 5, "raw_k": 96.66666666666667, "k": 81.36583223539746, "d": 62.29448799455718, "k5": 59.198936305742755, "d5": 39.69406953360974}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 680.0, "high": 685.0, "low": 615.0, "close": 630.0, "volume": 10525700, "sessions": 4, "raw_k": 63.333333333333336, "k": 72.17391304347827, "d": 70.4850950388708, "k5": 66.74932390264198, "d5": 47.369515709486976}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 630.0, "high": 680.0, "low": 580.0, "close": 635.0, "volume": 14239500, "sessions": 5, "raw_k": 66.66666666666667, "k": 75.55555555555556, "d": 76.36510027814376, "k5": 74.81949934123847, "d5": 57.00171423134543}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 635.0, "high": 640.0, "low": 615.0, "close": 630.0, "volume": 3370300, "sessions": 3, "raw_k": 62.06896551724138, "k": 64.02298850574714, "d": 70.58415236826032, "k5": 69.05147426286857, "d5": 62.96022317093373}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 630.0, "high": 635.0, "low": 585.0, "close": 610.0, "volume": 6034100, "sessions": 5, "raw_k": 48.275862068965516, "k": 59.003831417624525, "d": 66.19412515964241, "k5": 67.40229885057472, "d5": 67.4443065326133}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 610.0, "high": 645.0, "low": 605.0, "close": 645.0, "volume": 5753300, "sessions": 3, "raw_k": 72.41379310344827, "k": 60.91954022988506, "d": 61.3154533844189, "k5": 62.55172413793103, "d5": 68.11486409905095}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 645.0, "high": 650.0, "low": 560.0, "close": 590.0, "volume": 11938800, "sessions": 4, "raw_k": 34.48275862068966, "k": 51.72413793103448, "d": 57.215836526181356, "k5": 56.781609195402304, "d5": 66.12132115760302}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 590.0, "high": 620.0, "low": 560.0, "close": 605.0, "volume": 18884000, "sessions": 5, "raw_k": 44.827586206896555, "k": 50.57471264367816, "d": 54.406130268199234, "k5": 52.41379310344828, "d5": 61.64017991004498}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 600.0, "high": 620.0, "low": 580.0, "close": 605.0, "volume": 9462300, "sessions": 4, "raw_k": 36.0, "k": 38.43678160919541, "d": 46.911877394636015, "k5": 47.2, "d5": 57.269885057471264}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 605.0, "high": 625.0, "low": 575.0, "close": 590.0, "volume": 9632500, "sessions": 5, "raw_k": 24.0, "k": 34.94252873563219, "d": 41.31800766283525, "k5": 42.3448275862069, "d5": 52.25839080459771}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 590.0, "high": 615.0, "low": 580.0, "close": 610.0, "volume": 16566000, "sessions": 5, "raw_k": 40.0, "k": 33.333333333333336, "d": 35.57088122605364, "k5": 35.862068965517246, "d5": 46.920459770114945}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 610.0, "high": 615.0, "low": 595.0, "close": 605.0, "volume": 8462000, "sessions": 5, "raw_k": 37.5, "k": 33.833333333333336, "d": 34.03639846743295, "k5": 36.46551724137932, "d5": 42.857241379310345}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 605.0, "high": 615.0, "low": 595.0, "close": 610.0, "volume": 6370500, "sessions": 5, "raw_k": 55.55555555555556, "k": 44.35185185185185, "d": 37.17283950617284, "k5": 38.61111111111111, "d5": 40.096704980842915}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 610.0, "high": 615.0, "low": 595.0, "close": 605.0, "volume": 10100300, "sessions": 5, "raw_k": 50.0, "k": 47.68518518518518, "d": 41.95679012345679, "k5": 41.41111111111111, "d5": 38.938927203065134}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 600.0, "high": 620.0, "low": 595.0, "close": 600.0, "volume": 8107000, "sessions": 5, "raw_k": 44.44444444444444, "k": 50.0, "d": 47.34567901234568, "k5": 45.5, "d5": 39.569961685823756}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 600.0, "high": 615.0, "low": 580.0, "close": 595.0, "volume": 8752200, "sessions": 5, "raw_k": 38.888888888888886, "k": 44.444444444444436, "d": 47.37654320987654, "k5": 45.27777777777778, "d5": 41.45310344827586}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 595.0, "high": 620.0, "low": 595.0, "close": 620.0, "volume": 5276100, "sessions": 5, "raw_k": 92.3076923076923, "k": 58.547008547008545, "d": 50.99715099715099, "k5": 56.23931623931624, "d5": 45.40786324786325}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 620.0, "high": 630.0, "low": 615.0, "close": 625.0, "volume": 3645200, "sessions": 4, "raw_k": 90.9090909090909, "k": 74.03522403522403, "d": 59.00889234222567, "k5": 63.310023310023304, "d5": 50.34764568764568}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 620.0, "high": 625.0, "low": 605.0, "close": 610.0, "volume": 3461200, "sessions": 4, "raw_k": 63.63636363636363, "k": 82.28438228438229, "d": 71.6222049555383, "k5": 66.03729603729604, "d5": 55.27288267288268}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 615.0, "high": 620.0, "low": 605.0, "close": 610.0, "volume": 3099300, "sessions": 5, "raw_k": 60.0, "k": 71.51515151515152, "d": 75.94491927825261, "k5": 69.14840714840714, "d5": 60.0025641025641}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 605.0, "high": 625.0, "low": 600.0, "close": 605.0, "volume": 7360600, "sessions": 5, "raw_k": 50.0, "k": 57.878787878787875, "d": 70.55944055944056, "k5": 71.37062937062936, "d5": 65.22113442113442}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 605.0, "high": 615.0, "low": 580.0, "close": 585.0, "volume": 7603900, "sessions": 5, "raw_k": 10.0, "k": 40.0, "d": 56.46464646464646, "k5": 54.909090909090914, "d5": 64.95508935508936}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 585.0, "high": 605.0, "low": 580.0, "close": 595.0, "volume": 5500300, "sessions": 5, "raw_k": 30.0, "k": 30.0, "d": 42.62626262626262, "k5": 42.72727272727273, "d5": 60.83853923853924}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 590.0, "high": 595.0, "low": 570.0, "close": 585.0, "volume": 4744500, "sessions": 5, "raw_k": 25.0, "k": 21.666666666666668, "d": 30.555555555555557, "k5": 35.0, "d5": 54.631080031080025}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 580.0, "high": 590.0, "low": 570.0, "close": 580.0, "volume": 2053200, "sessions": 5, "raw_k": 16.666666666666668, "k": 23.88888888888889, "d": 25.185185185185187, "k5": 26.333333333333332, "d5": 46.06806526806527}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 580.0, "high": 585.0, "low": 545.0, "close": 545.0, "volume": 8546100, "sessions": 5, "raw_k": 0.0, "k": 13.888888888888891, "d": 19.814814814814817, "k5": 16.333333333333336, "d5": 35.06060606060606}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 540.0, "high": 580.0, "low": 515.0, "close": 565.0, "volume": 3449200, "sessions": 5, "raw_k": 43.47826086956522, "k": 20.048309178743963, "d": 19.275362318840582, "k5": 23.02898550724638, "d5": 28.684584980237155}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 565.0, "high": 575.0, "low": 530.0, "close": 540.0, "volume": 3432300, "sessions": 5, "raw_k": 22.727272727272727, "k": 22.06851119894598, "d": 18.668569755526278, "k5": 21.574440052700922, "d5": 24.454018445322795}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 540.0, "high": 545.0, "low": 510.0, "close": 515.0, "volume": 971000, "sessions": 3, "raw_k": 4.3478260869565215, "k": 23.517786561264824, "d": 21.87820231298492, "k5": 17.444005270092227, "d5": 20.942819499341237}], "weekly_count": 104, "k": 23.517786561264824, "d": 21.87820231298492, "price": 515.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:36:07+07:00", "quote_age_seconds": 1594.8672549724579, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 22.06851119894598, "previous_d": 18.668569755526278, "cross_provisional": true, "market_cap_idr": 3665846645508, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "KAEF", "name": "PT Kimia Farma (Persero) Tbk Class B", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/KAEF.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/KAEF.JK/history/", "fetched_at": "2026-11-04T05:02:42.168805+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/KAEF.json.gz", "sha256": "6cbfad9d1380da6a3cb619950dde12d6197c00a117adce6af89f78562edd61f3", "k5": 13.748968983589654, "d5": 14.502600522597945, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 456.0, "high": 535.0, "low": 452.0, "close": 505.0, "volume": 6081000, "sessions": 5, "raw_k": 57.89473684210526, "k": 25.978672170622634, "d": 17.373714088271054, "k5": 21.528677180112204, "d5": 23.024569245823848}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 520.0, "high": 550.0, "low": 498.0, "close": 498.0, "volume": 5778200, "sessions": 5, "raw_k": 48.0, "k": 37.40350877192982, "d": 25.015677058384156, "k5": 28.17785750798106, "d5": 21.709321075288912}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 498.0, "high": 510.0, "low": 460.0, "close": 478.0, "volume": 2154600, "sessions": 4, "raw_k": 28.0, "k": 44.63157894736842, "d": 36.00458662997362, "k5": 30.78720330237358, "d5": 22.514532533986394}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 482.0, "high": 635.0, "low": 482.0, "close": 635.0, "volume": 64540600, "sessions": 5, "raw_k": 100.0, "k": 58.666666666666664, "d": 46.900584795321635, "k5": 48.04210526315789, "d5": 28.418426088473012}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 660.0, "high": 785.0, "low": 590.0, "close": 600.0, "volume": 124849500, "sessions": 3, "raw_k": 44.776119402985074, "k": 57.592039800995025, "d": 53.63009513834337, "k5": 55.734171249018075, "d5": 36.85400290052856}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 605.0, "high": 700.0, "low": 472.0, "close": 482.0, "volume": 44865000, "sessions": 5, "raw_k": 9.552238805970148, "k": 51.44278606965174, "d": 55.9004975124378, "k5": 46.06567164179104, "d5": 41.76140179286433}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 494.0, "high": 535.0, "low": 480.0, "close": 480.0, "volume": 6596100, "sessions": 3, "raw_k": 8.955223880597014, "k": 21.09452736318408, "d": 43.376451077943614, "k5": 38.25671641791045, "d5": 43.77717357485021}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 480.0, "high": 500.0, "low": 406.0, "close": 406.0, "volume": 9750100, "sessions": 4, "raw_k": 0.0, "k": 6.169154228855721, "d": 26.235489220563846, "k5": 32.656716417910445, "d5": 44.15107619795758}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 402.0, "high": 456.0, "low": 380.0, "close": 444.0, "volume": 6816600, "sessions": 5, "raw_k": 15.802469135802468, "k": 8.252564338799827, "d": 11.83874864361321, "k5": 15.817210245070942, "d5": 37.70609719434019}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 458.0, "high": 470.0, "low": 432.0, "close": 442.0, "volume": 2975700, "sessions": 4, "raw_k": 15.308641975308642, "k": 10.37037037037037, "d": 8.26402964600864, "k5": 9.923714759535654, "d5": 28.544005896443707}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 444.0, "high": 498.0, "low": 430.0, "close": 456.0, "volume": 6808700, "sessions": 5, "raw_k": 18.765432098765434, "k": 16.625514403292183, "d": 11.74948303748746, "k5": 11.766353418094713, "d5": 21.68414225170444}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 456.0, "high": 460.0, "low": 400.0, "close": 446.0, "volume": 2447900, "sessions": 5, "raw_k": 16.296296296296298, "k": 16.790123456790123, "d": 14.59533607681756, "k5": 13.234567901234566, "d5": 16.679712548369263}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 446.0, "high": 510.0, "low": 440.0, "close": 454.0, "volume": 12612300, "sessions": 5, "raw_k": 18.271604938271604, "k": 17.77777777777778, "d": 17.064471879286696, "k5": 16.88888888888889, "d5": 13.526147042564952}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 456.0, "high": 458.0, "low": 448.0, "close": 456.0, "volume": 2076400, "sessions": 5, "raw_k": 18.765432098765434, "k": 17.77777777777778, "d": 17.448559670781894, "k5": 17.481481481481485, "d5": 13.859001289847061}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 454.0, "high": 466.0, "low": 448.0, "close": 452.0, "volume": 2666000, "sessions": 5, "raw_k": 22.5, "k": 19.84567901234568, "d": 18.467078189300413, "k5": 18.919753086419753, "d5": 15.65820895522388}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 452.0, "high": 466.0, "low": 442.0, "close": 452.0, "volume": 1373500, "sessions": 5, "raw_k": 46.45161290322581, "k": 29.239015000663745, "d": 22.287490596929064, "k5": 24.456989247311828, "d5": 18.196336121067304}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 456.0, "high": 488.0, "low": 446.0, "close": 460.0, "volume": 2277100, "sessions": 5, "raw_k": 61.53846153846154, "k": 43.49669148056245, "d": 30.860461831190623, "k5": 33.50542229574488, "d5": 22.250506999969367}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 460.0, "high": 466.0, "low": 420.0, "close": 440.0, "volume": 3280800, "sessions": 5, "raw_k": 46.15384615384615, "k": 51.381306865177834, "d": 41.37233778213467, "k5": 39.08187053885979, "d5": 26.689103329963547}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 444.0, "high": 480.0, "low": 436.0, "close": 442.0, "volume": 4295000, "sessions": 4, "raw_k": 38.18181818181818, "k": 48.624708624708624, "d": 47.834235656816304, "k5": 42.96514775547034, "d5": 31.78583658476132}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 442.0, "high": 448.0, "low": 430.0, "close": 436.0, "volume": 2029700, "sessions": 4, "raw_k": 32.72727272727273, "k": 39.02097902097902, "d": 46.34233150362183, "k5": 45.01060230092488, "d5": 37.00400642766234}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 438.0, "high": 450.0, "low": 422.0, "close": 440.0, "volume": 5363600, "sessions": 5, "raw_k": 36.36363636363637, "k": 35.75757575757576, "d": 41.13442113442113, "k5": 42.99300699300699, "d5": 40.71120997680138}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 490.0, "high": 550.0, "low": 444.0, "close": 452.0, "volume": 91613800, "sessions": 5, "raw_k": 24.615384615384617, "k": 31.235431235431236, "d": 35.33799533799534, "k5": 35.608391608391614, "d5": 41.13180383933072}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 456.0, "high": 460.0, "low": 432.0, "close": 442.0, "volume": 5846500, "sessions": 5, "raw_k": 16.923076923076923, "k": 25.967365967365968, "d": 30.98679098679099, "k5": 29.76223776223776, "d5": 39.26787728400632}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 442.0, "high": 446.0, "low": 418.0, "close": 422.0, "volume": 3753600, "sessions": 5, "raw_k": 3.0303030303030303, "k": 14.856254856254857, "d": 24.01968401968402, "k5": 22.731934731934732, "d5": 35.2212346792992}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 422.0, "high": 434.0, "low": 390.0, "close": 412.0, "volume": 5246900, "sessions": 5, "raw_k": 13.75, "k": 11.234459984459983, "d": 17.352693602693602, "k5": 18.93648018648019, "d5": 30.00641025641026}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 420.0, "high": 460.0, "low": 400.0, "close": 436.0, "volume": 6837400, "sessions": 5, "raw_k": 28.75, "k": 15.176767676767676, "d": 13.755827505827506, "k5": 17.413752913752912, "d5": 24.89055944055944}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 436.0, "high": 440.0, "low": 344.0, "close": 348.0, "volume": 5652500, "sessions": 5, "raw_k": 1.941747572815534, "k": 14.81391585760518, "d": 13.741714506277612, "k5": 12.879025505239099, "d5": 20.34468621992894}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 346.0, "high": 380.0, "low": 324.0, "close": 374.0, "volume": 4770000, "sessions": 5, "raw_k": 22.123893805309734, "k": 17.605213792708422, "d": 15.865299109027092, "k5": 13.91918888168566, "d5": 17.17607644381852}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 374.0, "high": 374.0, "low": 334.0, "close": 338.0, "volume": 2425500, "sessions": 5, "raw_k": 6.1946902654867255, "k": 10.086777214537332, "d": 14.168635621616978, "k5": 14.552066328722399, "d5": 15.540102763176051}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 338.0, "high": 388.0, "low": 326.0, "close": 346.0, "volume": 1631800, "sessions": 3, "raw_k": 9.734513274336283, "k": 12.684365781710914, "d": 13.45878559631889, "k5": 13.748968983589654, "d5": 14.502600522597945}], "weekly_count": 104, "k": 12.684365781710914, "d": 13.45878559631889, "price": 346.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:47:56+07:00", "quote_age_seconds": 886.1724600791931, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 10.086777214537332, "previous_d": 14.168635621616978, "cross_provisional": true, "market_cap_idr": 1948306274764, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "KAQI", "name": "PT Jantra Grupo Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KARW", "name": "MERATUS JASA PRIMA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KAYU", "name": "DARMI BERSAUDARA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KBAG", "name": "PT Karya Bersama Anugerah Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 200200068359, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KBLI", "name": "PT KMI Wire & Cable Tbk Class A", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/KBLI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/KBLI.JK/history/", "fetched_at": "2026-11-04T05:02:42.471610+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/KBLI.json.gz", "sha256": "a3f6c291d9cc477892d27eae9de8a7bb205ae0b212b3c89281e84ab88728ac24", "k5": 29.047619047619047, "d5": 36.94854953475643, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 326.0, "high": 330.0, "low": 320.0, "close": 324.0, "volume": 3872300, "sessions": 5, "raw_k": 28.571428571428573, "k": 37.523809523809526, "d": 37.04960317460317, "k5": 35.01428571428572, "d5": 36.462857142857146}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 324.0, "high": 334.0, "low": 322.0, "close": 332.0, "volume": 2900900, "sessions": 5, "raw_k": 47.61904761904762, "k": 40.06349206349206, "d": 39.01521164021164, "k5": 38.91309523809524, "d5": 36.12047619047619}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 334.0, "high": 336.0, "low": 322.0, "close": 326.0, "volume": 2246000, "sessions": 4, "raw_k": 43.75, "k": 39.98015873015873, "d": 39.189153439153436, "k5": 40.78809523809524, "d5": 36.90309523809524}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 326.0, "high": 356.0, "low": 314.0, "close": 322.0, "volume": 9803600, "sessions": 5, "raw_k": 22.727272727272727, "k": 38.03210678210678, "d": 39.358585858585855, "k5": 37.333549783549785, "d5": 37.519805194805194}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 324.0, "high": 326.0, "low": 310.0, "close": 322.0, "volume": 2572400, "sessions": 3, "raw_k": 26.08695652173913, "k": 30.854743083003953, "d": 36.28900286508982, "k5": 33.75094108789761, "d5": 37.159993412384715}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 326.0, "high": 326.0, "low": 310.0, "close": 322.0, "volume": 4281200, "sessions": 5, "raw_k": 26.08695652173913, "k": 24.96706192358366, "d": 31.28463726289813, "k5": 33.25404667795972, "d5": 36.807945605119514}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 320.0, "high": 326.0, "low": 316.0, "close": 322.0, "volume": 315000, "sessions": 3, "raw_k": 26.08695652173913, "k": 26.08695652173913, "d": 27.30292050944225, "k5": 28.947628458498023, "d5": 34.81485224920008}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 324.0, "high": 328.0, "low": 310.0, "close": 314.0, "volume": 3385000, "sessions": 4, "raw_k": 8.695652173913043, "k": 20.289855072463766, "d": 23.78129117259552, "k5": 21.936758893280633, "d5": 31.044584980237154}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 320.0, "high": 328.0, "low": 308.0, "close": 318.0, "volume": 2385100, "sessions": 5, "raw_k": 20.833333333333332, "k": 18.538647342995166, "d": 21.63848631239935, "k5": 21.557971014492754, "d5": 27.889469226425746}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 316.0, "high": 326.0, "low": 316.0, "close": 320.0, "volume": 1399400, "sessions": 4, "raw_k": 25.0, "k": 18.17632850241546, "d": 19.001610305958128, "k5": 21.340579710144926, "d5": 25.40739695087521}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 324.0, "high": 332.0, "low": 318.0, "close": 322.0, "volume": 1219300, "sessions": 5, "raw_k": 29.166666666666668, "k": 25.0, "d": 20.571658615136872, "k5": 21.956521739130434, "d5": 23.147891963109352}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 324.0, "high": 380.0, "low": 308.0, "close": 318.0, "volume": 7524600, "sessions": 5, "raw_k": 13.88888888888889, "k": 22.685185185185187, "d": 21.953837895866883, "k5": 19.516908212560388, "d5": 21.261747913921827}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 318.0, "high": 332.0, "low": 312.0, "close": 320.0, "volume": 4300900, "sessions": 5, "raw_k": 16.666666666666668, "k": 19.90740740740741, "d": 22.530864197530864, "k5": 21.11111111111111, "d5": 21.09661835748792}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 320.0, "high": 326.0, "low": 310.0, "close": 318.0, "volume": 2429100, "sessions": 5, "raw_k": 13.88888888888889, "k": 14.814814814814815, "d": 19.135802469135804, "k5": 19.72222222222222, "d5": 20.729468599033815}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 320.0, "high": 326.0, "low": 318.0, "close": 324.0, "volume": 3303600, "sessions": 5, "raw_k": 22.22222222222222, "k": 17.59259259259259, "d": 17.438271604938272, "k5": 19.166666666666668, "d5": 20.294685990338163}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 324.0, "high": 330.0, "low": 318.0, "close": 324.0, "volume": 2604800, "sessions": 5, "raw_k": 22.22222222222222, "k": 19.444444444444443, "d": 17.28395061728395, "k5": 17.77777777777778, "d5": 19.458937198067634}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 326.0, "high": 340.0, "low": 322.0, "close": 332.0, "volume": 3554000, "sessions": 5, "raw_k": 33.333333333333336, "k": 25.925925925925924, "d": 20.987654320987655, "k5": 21.666666666666668, "d5": 19.88888888888889}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 332.0, "high": 336.0, "low": 318.0, "close": 322.0, "volume": 2642000, "sessions": 5, "raw_k": 19.444444444444443, "k": 25.0, "d": 23.456790123456788, "k5": 22.22222222222222, "d5": 20.11111111111111}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 324.0, "high": 332.0, "low": 320.0, "close": 326.0, "volume": 3587400, "sessions": 4, "raw_k": 25.0, "k": 25.925925925925924, "d": 25.61728395061728, "k5": 24.444444444444446, "d5": 21.055555555555557}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 330.0, "high": 332.0, "low": 320.0, "close": 324.0, "volume": 2429700, "sessions": 4, "raw_k": 22.22222222222222, "k": 22.222222222222218, "d": 24.38271604938271, "k5": 24.444444444444446, "d5": 22.11111111111111}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 328.0, "high": 342.0, "low": 310.0, "close": 338.0, "volume": 2776300, "sessions": 5, "raw_k": 41.666666666666664, "k": 29.62962962962963, "d": 25.925925925925924, "k5": 28.333333333333332, "d5": 24.22222222222222}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 338.0, "high": 350.0, "low": 320.0, "close": 340.0, "volume": 12593900, "sessions": 5, "raw_k": 75.0, "k": 46.2962962962963, "d": 32.71604938271605, "k5": 36.666666666666664, "d5": 27.22222222222222}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 340.0, "high": 426.0, "low": 336.0, "close": 366.0, "volume": 38180000, "sessions": 5, "raw_k": 48.275862068965516, "k": 54.980842911877396, "d": 43.63558961260111, "k5": 42.43295019157088, "d5": 31.264367816091955}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 368.0, "high": 370.0, "low": 340.0, "close": 352.0, "volume": 4311200, "sessions": 5, "raw_k": 36.206896551724135, "k": 53.160919540229884, "d": 51.47935291613453, "k5": 44.67432950191571, "d5": 35.310344827586206}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 344.0, "high": 362.0, "low": 334.0, "close": 356.0, "volume": 3311800, "sessions": 5, "raw_k": 39.6551724137931, "k": 41.37931034482759, "d": 49.840357598978294, "k5": 48.160919540229884, "d5": 40.053639846743295}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 356.0, "high": 386.0, "low": 346.0, "close": 368.0, "volume": 5072800, "sessions": 5, "raw_k": 50.0, "k": 41.95402298850575, "d": 45.498084291187745, "k5": 49.827586206896555, "d5": 44.35249042145594}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 368.0, "high": 370.0, "low": 300.0, "close": 324.0, "volume": 9537200, "sessions": 5, "raw_k": 19.047619047619047, "k": 36.234263820470716, "d": 39.855865717934684, "k5": 38.63711001642036, "d5": 44.74657909140667}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 324.0, "high": 338.0, "low": 304.0, "close": 334.0, "volume": 2314500, "sessions": 5, "raw_k": 26.984126984126984, "k": 32.010582010582006, "d": 36.732956273186154, "k5": 34.378762999452654, "d5": 43.13574165298303}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 334.0, "high": 338.0, "low": 320.0, "close": 336.0, "volume": 1568600, "sessions": 5, "raw_k": 28.571428571428573, "k": 24.86772486772487, "d": 31.037523566259196, "k5": 32.851669403393544, "d5": 40.7712096332786}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 336.0, "high": 340.0, "low": 324.0, "close": 326.0, "volume": 863800, "sessions": 3, "raw_k": 20.634920634920636, "k": 25.396825396825395, "d": 27.42504409171076, "k5": 29.047619047619047, "d5": 36.94854953475643}], "weekly_count": 104, "k": 25.396825396825395, "d": 27.42504409171076, "price": 326.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:37:01+07:00", "quote_age_seconds": 5141.477296113968, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 24.86772486772487, "previous_d": 31.037523566259196, "cross_provisional": true, "market_cap_idr": 1306358645020, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "KBLM", "name": "PT Kabelindo Murni Tbk Class A", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 380800000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KBLV", "name": "PT First Media Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 118467413574, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KBRI", "name": "KERTAS BASUKI RACHMAT INDONESIA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KDSI", "name": "PT Kedawung Setia Industrial Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 722520000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KDTN", "name": "PT Puri Sentul Permai Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 355006617200, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KEEN", "name": "PT Kencana Energi Lestari Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/KEEN.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/KEEN.JK/history/", "fetched_at": "2026-11-04T05:02:42.757310+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/KEEN.json.gz", "sha256": "022f69854f3e93349a8a9c814f66295886cd78520f6760a33a3ad8dc8798bac2", "k5": 28.070707070707073, "d5": 21.825074272133097, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 850.0, "high": 910.0, "low": 825.0, "close": 885.0, "volume": 49888600, "sessions": 5, "raw_k": 20.634920634920636, "k": 12.369337979094077, "d": 9.223690554839687, "k5": 9.809662488948984, "d5": 9.03828502006559}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 890.0, "high": 1155.0, "low": 880.0, "close": 935.0, "volume": 98923800, "sessions": 5, "raw_k": 34.32835820895522, "k": 20.966595593461264, "d": 13.937346433402737, "k5": 16.078319205366892, "d5": 9.640782375263004}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 940.0, "high": 995.0, "low": 880.0, "close": 900.0, "volume": 29493400, "sessions": 4, "raw_k": 23.880597014925375, "k": 26.281291952933742, "d": 19.87240850849636, "k5": 19.063393832232567, "d5": 11.544032603264538}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 905.0, "high": 930.0, "low": 865.0, "close": 865.0, "volume": 43910000, "sessions": 5, "raw_k": 13.432835820895523, "k": 23.88059701492537, "d": 23.70949485377346, "k5": 20.042643923240938, "d5": 14.292819877311478}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 865.0, "high": 950.0, "low": 855.0, "close": 915.0, "volume": 32708500, "sessions": 3, "raw_k": 28.35820895522388, "k": 21.890547263681594, "d": 24.017478743846905, "k5": 24.126984126984127, "d5": 17.8242007153547}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 915.0, "high": 920.0, "low": 850.0, "close": 880.0, "volume": 42009800, "sessions": 5, "raw_k": 17.91044776119403, "k": 19.90049751243781, "d": 21.890547263681594, "k5": 23.582089552238806, "d5": 20.578686128012667}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 885.0, "high": 900.0, "low": 855.0, "close": 855.0, "volume": 19616500, "sessions": 3, "raw_k": 9.090909090909092, "k": 18.453188602442335, "d": 20.081411126187245, "k5": 18.53459972862958, "d5": 21.069942232665205}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 855.0, "high": 870.0, "low": 780.0, "close": 790.0, "volume": 39693900, "sessions": 4, "raw_k": 2.6666666666666665, "k": 9.889341172923261, "d": 16.08100909593447, "k5": 14.291813658977839, "d5": 20.115626198014258}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 790.0, "high": 855.0, "low": 710.0, "close": 845.0, "volume": 55982200, "sessions": 5, "raw_k": 30.337078651685392, "k": 14.031551469753717, "d": 14.124693748373105, "k5": 17.672662225135813, "d5": 19.641629858393234}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 845.0, "high": 885.0, "low": 830.0, "close": 865.0, "volume": 32030400, "sessions": 4, "raw_k": 34.831460674157306, "k": 22.611735330836453, "d": 15.510875991171142, "k5": 18.967312568922498, "d5": 18.609695546780905}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 870.0, "high": 870.0, "low": 825.0, "close": 835.0, "volume": 41222500, "sessions": 5, "raw_k": 28.089887640449437, "k": 31.086142322097377, "d": 22.576476374229184, "k5": 21.00320054477358, "d5": 18.09391774528786}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 835.0, "high": 845.0, "low": 795.0, "close": 835.0, "volume": 39409500, "sessions": 5, "raw_k": 43.85964912280702, "k": 35.59366581247125, "d": 29.763847821801694, "k5": 27.956948551153165, "d5": 19.97838750979258}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 840.0, "high": 850.0, "low": 815.0, "close": 825.0, "volume": 39197900, "sessions": 5, "raw_k": 47.916666666666664, "k": 39.955401143307704, "d": 35.54506975929211, "k5": 37.006948551153165, "d5": 24.521414488227645}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 830.0, "high": 865.0, "low": 820.0, "close": 865.0, "volume": 41535700, "sessions": 5, "raw_k": 64.58333333333333, "k": 52.11988304093567, "d": 42.556316665571536, "k5": 43.856199487482755, "d5": 29.75812194069703}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 865.0, "high": 890.0, "low": 840.0, "close": 840.0, "volume": 52448800, "sessions": 5, "raw_k": 61.904761904761905, "k": 58.13492063492063, "d": 50.070068273054666, "k5": 49.27085973360367, "d5": 35.81883137363327}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 840.0, "high": 880.0, "low": 820.0, "close": 875.0, "volume": 42511800, "sessions": 5, "raw_k": 86.84210526315789, "k": 71.11006683375105, "d": 60.454956836535786, "k5": 61.02130325814536, "d5": 43.82245191630763}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 880.0, "high": 920.0, "low": 860.0, "close": 905.0, "volume": 49068500, "sessions": 5, "raw_k": 92.85714285714286, "k": 80.53467000835421, "d": 69.92655249234197, "k5": 70.82080200501252, "d5": 52.395222607079496}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 910.0, "high": 910.0, "low": 880.0, "close": 890.0, "volume": 41673000, "sessions": 5, "raw_k": 85.71428571428571, "k": 88.47117794486216, "d": 80.03863826232248, "k5": 78.38032581453635, "d5": 60.669898059756136}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 890.0, "high": 895.0, "low": 865.0, "close": 870.0, "volume": 33677200, "sessions": 4, "raw_k": 60.0, "k": 79.52380952380952, "d": 82.84321915900863, "k5": 77.46365914786966, "d5": 67.3913899918335}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 875.0, "high": 900.0, "low": 835.0, "close": 880.0, "volume": 45667000, "sessions": 4, "raw_k": 68.0, "k": 71.23809523809524, "d": 79.74436090225565, "k5": 78.68270676691729, "d5": 73.27375939849624}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 885.0, "high": 975.0, "low": 885.0, "close": 940.0, "volume": 59657500, "sessions": 5, "raw_k": 80.55555555555556, "k": 69.51851851851852, "d": 73.4268077601411, "k5": 77.42539682539682, "d5": 76.55457811194654}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 940.0, "high": 990.0, "low": 905.0, "close": 920.0, "volume": 33411700, "sessions": 5, "raw_k": 60.0, "k": 69.51851851851852, "d": 70.09171075837743, "k5": 70.85396825396825, "d5": 76.56121136173768}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 920.0, "high": 925.0, "low": 845.0, "close": 855.0, "volume": 37140500, "sessions": 5, "raw_k": 20.58823529411765, "k": 53.71459694989107, "d": 64.25054466230937, "k5": 57.828758169934645, "d5": 72.45089783281733}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 855.0, "high": 860.0, "low": 830.0, "close": 835.0, "volume": 37589300, "sessions": 5, "raw_k": 8.823529411764707, "k": 29.803921568627448, "d": 51.01234567901235, "k5": 47.59346405228759, "d5": 66.47685881370091}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 835.0, "high": 860.0, "low": 810.0, "close": 840.0, "volume": 37877900, "sessions": 5, "raw_k": 16.666666666666668, "k": 15.359477124183007, "d": 32.95933188090051, "k5": 37.326797385620914, "d5": 58.20567693744164}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 840.0, "high": 860.0, "low": 815.0, "close": 830.0, "volume": 26059600, "sessions": 5, "raw_k": 11.11111111111111, "k": 12.200435729847493, "d": 19.12127814088598, "k5": 23.437908496732028, "d5": 47.40817927170868}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 830.0, "high": 840.0, "low": 690.0, "close": 705.0, "volume": 25371300, "sessions": 5, "raw_k": 5.0, "k": 10.925925925925926, "d": 12.828612926652141, "k5": 12.437908496732026, "d5": 35.72496732026144}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 700.0, "high": 855.0, "low": 660.0, "close": 850.0, "volume": 12057100, "sessions": 5, "raw_k": 57.57575757575758, "k": 24.562289562289564, "d": 15.896217072687662, "k5": 19.83541295306001, "d5": 28.126298276886512}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 850.0, "high": 850.0, "low": 780.0, "close": 780.0, "volume": 5890400, "sessions": 5, "raw_k": 36.36363636363637, "k": 32.97979797979798, "d": 22.82267115600449, "k5": 25.343434343434346, "d5": 23.676292335115868}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 775.0, "high": 820.0, "low": 735.0, "close": 760.0, "volume": 1812300, "sessions": 3, "raw_k": 30.303030303030305, "k": 41.41414141414142, "d": 32.98540965207632, "k5": 28.070707070707073, "d5": 21.825074272133097}], "weekly_count": 104, "k": 41.41414141414142, "d": 32.98540965207632, "price": 760.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:43:18+07:00", "quote_age_seconds": 1164.7613310813904, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 32.97979797979798, "previous_d": 22.82267115600449, "cross_provisional": true, "market_cap_idr": 3006376250000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "KEJU", "name": "PT Mulia Boga Raya Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/KEJU.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/KEJU.JK/history/", "fetched_at": "2026-11-04T05:02:43.063369+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/KEJU.json.gz", "sha256": "a5855423bb7d47946655a2816e11a5f4ea226846820541612f996679ac19388b", "k5": 40.54858934169279, "d5": 43.22924901185771, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 515.0, "high": 575.0, "low": 505.0, "close": 555.0, "volume": 1573000, "sessions": 5, "raw_k": 53.271028037383175, "k": 33.26615618082758, "d": 31.200963074252442, "k5": 34.4424523291862, "d5": 33.254196637836706}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 560.0, "high": 565.0, "low": 540.0, "close": 550.0, "volume": 1281800, "sessions": 5, "raw_k": 48.598130841121495, "k": 39.12070554166118, "d": 32.746945381242945, "k5": 35.88621642844499, "d5": 33.06800422252195}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 560.0, "high": 565.0, "low": 540.0, "close": 545.0, "volume": 1315800, "sessions": 4, "raw_k": 43.925233644859816, "k": 48.598130841121495, "d": 40.32833085453675, "k5": 38.46436660569281, "d5": 33.99390037014976}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 545.0, "high": 570.0, "low": 535.0, "close": 565.0, "volume": 1673600, "sessions": 5, "raw_k": 62.61682242990654, "k": 51.71339563862929, "d": 46.47741067380398, "k5": 44.78083453994998, "d5": 36.563332415905805}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 560.0, "high": 565.0, "low": 540.0, "close": 550.0, "volume": 439300, "sessions": 3, "raw_k": 48.598130841121495, "k": 51.71339563862929, "d": 50.67497403946002, "k5": 51.401869158878505, "d5": 40.995147812430496}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 550.0, "high": 565.0, "low": 530.0, "close": 560.0, "volume": 2506600, "sessions": 5, "raw_k": 80.51948051948052, "k": 63.91147793016952, "d": 55.779423069142695, "k5": 56.851559655297976, "d5": 45.476969277652856}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 560.0, "high": 600.0, "low": 550.0, "close": 600.0, "volume": 1077000, "sessions": 3, "raw_k": 100.0, "k": 76.37253712020068, "d": 63.99913689633316, "k5": 67.13193348707367, "d5": 51.72611268937859}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 600.0, "high": 640.0, "low": 585.0, "close": 595.0, "volume": 5254600, "sessions": 4, "raw_k": 68.30985915492958, "k": 82.94311322480337, "d": 74.40904275839118, "k5": 72.00885858908762, "d5": 58.43501108605754}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 585.0, "high": 645.0, "low": 550.0, "close": 600.0, "volume": 4947800, "sessions": 5, "raw_k": 69.38775510204081, "k": 79.2325380856568, "d": 79.51606281022028, "k5": 73.36304512351448, "d5": 64.15145320277045}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 600.0, "high": 620.0, "low": 560.0, "close": 575.0, "volume": 1248200, "sessions": 4, "raw_k": 50.0, "k": 62.56587141899013, "d": 74.91384090981677, "k5": 73.64341895529019, "d5": 68.59976316205278}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 560.0, "high": 570.0, "low": 515.0, "close": 540.0, "volume": 1556100, "sessions": 5, "raw_k": 19.23076923076923, "k": 46.206174777603344, "d": 62.66819476075009, "k5": 61.38567669754792, "d5": 69.50658657050278}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 535.0, "high": 550.0, "low": 530.0, "close": 545.0, "volume": 584800, "sessions": 5, "raw_k": 23.076923076923077, "k": 30.76923076923077, "d": 46.51375898860808, "k5": 46.00106131293254, "d5": 65.28041213567455}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 545.0, "high": 570.0, "low": 540.0, "close": 550.0, "volume": 205800, "sessions": 5, "raw_k": 26.923076923076923, "k": 23.076923076923077, "d": 33.35077620791906, "k5": 37.72370486656201, "d5": 58.42338139116943}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 550.0, "high": 560.0, "low": 535.0, "close": 550.0, "volume": 271600, "sessions": 5, "raw_k": 26.923076923076923, "k": 25.64102564102564, "d": 26.495726495726498, "k5": 29.230769230769234, "d5": 49.596926212620374}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 550.0, "high": 555.0, "low": 540.0, "close": 540.0, "volume": 546600, "sessions": 5, "raw_k": 19.23076923076923, "k": 24.35897435897436, "d": 24.35897435897436, "k5": 23.076923076923077, "d5": 39.483627036946956}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 535.0, "high": 560.0, "low": 535.0, "close": 550.0, "volume": 319700, "sessions": 5, "raw_k": 26.923076923076923, "k": 24.35897435897436, "d": 24.786324786324787, "k5": 24.615384615384617, "d5": 32.12956862051429}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 550.0, "high": 585.0, "low": 540.0, "close": 585.0, "volume": 701300, "sessions": 5, "raw_k": 53.84615384615385, "k": 33.333333333333336, "d": 27.350427350427353, "k5": 30.769230769230766, "d5": 29.08320251177394}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 590.0, "high": 600.0, "low": 565.0, "close": 595.0, "volume": 1012800, "sessions": 5, "raw_k": 61.53846153846154, "k": 47.43589743589744, "d": 35.042735042735046, "k5": 37.69230769230769, "d5": 29.076923076923077}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 595.0, "high": 600.0, "low": 575.0, "close": 585.0, "volume": 455200, "sessions": 4, "raw_k": 66.66666666666667, "k": 60.68376068376068, "d": 47.15099715099715, "k5": 45.64102564102564, "d5": 32.35897435897436}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 580.0, "high": 650.0, "low": 575.0, "close": 600.0, "volume": 1495900, "sessions": 4, "raw_k": 62.96296296296296, "k": 63.72269705603039, "d": 57.280785058562834, "k5": 54.38746438746439, "d5": 38.62108262108262}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 605.0, "high": 645.0, "low": 600.0, "close": 620.0, "volume": 1317500, "sessions": 5, "raw_k": 75.0, "k": 68.20987654320987, "d": 64.20544476100032, "k5": 64.002849002849, "d5": 46.4985754985755}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 620.0, "high": 625.0, "low": 590.0, "close": 600.0, "volume": 784500, "sessions": 5, "raw_k": 56.52173913043478, "k": 64.82823403113258, "d": 65.58693587679095, "k5": 64.5379660597052, "d5": 53.25232255667039}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 600.0, "high": 610.0, "low": 580.0, "close": 595.0, "volume": 219000, "sessions": 5, "raw_k": 52.17391304347826, "k": 61.23188405797101, "d": 64.75666487743781, "k5": 62.66505636070853, "d5": 58.24687229035055}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 595.0, "high": 610.0, "low": 580.0, "close": 595.0, "volume": 565100, "sessions": 5, "raw_k": 52.17391304347826, "k": 53.6231884057971, "d": 59.89443549830023, "k5": 59.766505636070846, "d5": 61.071968289359596}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 595.0, "high": 605.0, "low": 575.0, "close": 580.0, "volume": 404800, "sessions": 5, "raw_k": 39.130434782608695, "k": 47.82608695652174, "d": 54.227053140096615, "k5": 55.0, "d5": 61.19447541186671}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 580.0, "high": 595.0, "low": 570.0, "close": 580.0, "volume": 353100, "sessions": 5, "raw_k": 36.36363636363637, "k": 42.55599472990777, "d": 48.00175669740887, "k5": 47.27272727272727, "d5": 57.84845106584237}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 575.0, "high": 595.0, "low": 505.0, "close": 540.0, "volume": 785500, "sessions": 5, "raw_k": 24.137931034482758, "k": 33.21066739357594, "d": 41.19758302666849, "k5": 40.79596565353687, "d5": 53.10005098460871}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 560.0, "high": 625.0, "low": 510.0, "close": 605.0, "volume": 1485100, "sessions": 5, "raw_k": 68.96551724137932, "k": 43.155694879832815, "d": 39.64078566777218, "k5": 44.154286493117084, "d5": 49.397897011090414}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 605.0, "high": 605.0, "low": 570.0, "close": 575.0, "volume": 433700, "sessions": 5, "raw_k": 48.275862068965516, "k": 47.12643678160919, "d": 41.164266351672644, "k5": 43.37467629821453, "d5": 46.119531143519154}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 560.0, "high": 570.0, "low": 540.0, "close": 540.0, "volume": 296000, "sessions": 3, "raw_k": 25.0, "k": 47.41379310344828, "d": 45.89864158829676, "k5": 40.54858934169279, "d5": 43.22924901185771}], "weekly_count": 104, "k": 47.41379310344828, "d": 45.89864158829676, "price": 540.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:56:45+07:00", "quote_age_seconds": 3958.0676300525665, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {"1735524000": {"date": 1735524000, "numerator": 15.0, "denominator": 4.0, "splitRatio": "15:4"}}, "cross_status": "NONE", "previous_k": 47.12643678160919, "previous_d": 41.164266351672644, "cross_provisional": true, "market_cap_idr": 3093750000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "KETR", "name": "PT Ketrosden Triasmitra Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/KETR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/KETR.JK/history/", "fetched_at": "2026-11-04T05:02:43.356849+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/KETR.json.gz", "sha256": "f508572ecf9268a6df84827809cfa6f9f4c0ac8925fe1d2a8ac7bd647c380a6d", "k5": 21.024603724284233, "d5": 51.4472311852805, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 406.0, "high": 555.0, "low": 402.0, "close": 555.0, "volume": 487818000, "sessions": 5, "raw_k": 52.185792349726775, "k": 22.376112288571363, "d": 11.407389772335032, "k5": 15.496118750219773, "d5": 6.2457091290095645}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 620.0, "high": 665.0, "low": 492.0, "close": 525.0, "volume": 721690300, "sessions": 5, "raw_k": 45.2247191011236, "k": 35.8731093853956, "d": 21.688872379018495, "k5": 23.572539568023185, "d5": 10.239729811074765}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 515.0, "high": 560.0, "low": 480.0, "close": 500.0, "volume": 106610900, "sessions": 4, "raw_k": 45.182724252491695, "k": 47.53107856778069, "d": 35.26010008058255, "k5": 31.507156043865876, "d5": 15.865188775629031}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 515.0, "high": 680.0, "low": 466.0, "close": 575.0, "volume": 444029900, "sessions": 5, "raw_k": 66.77215189873418, "k": 52.39319841744983, "d": 45.265795456875374, "k5": 43.91484086148254, "d5": 23.93570183331881}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 580.0, "high": 650.0, "low": 555.0, "close": 600.0, "volume": 247113800, "sessions": 3, "raw_k": 74.68354430379746, "k": 62.21280681834111, "d": 54.04569460119054, "k5": 56.80978638117474, "d5": 34.26008832095322}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 590.0, "high": 625.0, "low": 530.0, "close": 595.0, "volume": 256633400, "sessions": 5, "raw_k": 73.10126582278481, "k": 71.51898734177216, "d": 62.04166419252103, "k5": 60.99288107578635, "d5": 43.35944078606654}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 595.0, "high": 610.0, "low": 565.0, "close": 590.0, "volume": 71575700, "sessions": 3, "raw_k": 69.38775510204081, "k": 72.3908550762077, "d": 68.70754974544032, "k5": 65.82548827596979, "d5": 51.81003052765586}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 600.0, "high": 670.0, "low": 496.0, "close": 560.0, "volume": 298851200, "sessions": 4, "raw_k": 59.183673469387756, "k": 67.2242314647378, "d": 70.37802462757254, "k5": 68.625678119349, "d5": 59.233734942752484}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 550.0, "high": 600.0, "low": 505.0, "close": 565.0, "volume": 326735400, "sessions": 5, "raw_k": 60.06944444444444, "k": 62.88029100529101, "d": 67.49845918207883, "k5": 67.28513662849106, "d5": 63.90779409615419}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 580.0, "high": 585.0, "low": 535.0, "close": 560.0, "volume": 163579800, "sessions": 4, "raw_k": 56.83453237410072, "k": 58.695883429310975, "d": 62.93346863311326, "k5": 63.715334242551705, "d5": 65.28890366842958}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 570.0, "high": 575.0, "low": 520.0, "close": 525.0, "volume": 118775700, "sessions": 5, "raw_k": 27.570093457943926, "k": 48.15802342549637, "d": 56.578065953366114, "k5": 54.60909976958353, "d5": 64.01214740718902}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 525.0, "high": 530.0, "low": 462.0, "close": 510.0, "volume": 75359900, "sessions": 5, "raw_k": 22.01834862385321, "k": 35.47432481863262, "d": 47.442743891146655, "k5": 45.13521847394601, "d5": 59.874093446784265}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 510.0, "high": 530.0, "low": 500.0, "close": 505.0, "volume": 35763800, "sessions": 5, "raw_k": 19.724770642201836, "k": 23.10440424133299, "d": 35.578917495153995, "k5": 37.243437908508824, "d5": 53.59764540461623}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 515.0, "high": 560.0, "low": 505.0, "close": 525.0, "volume": 78220800, "sessions": 5, "raw_k": 30.28846153846154, "k": 24.01052693483886, "d": 27.529751998268154, "k5": 31.287241327312245, "d5": 46.39806634438047}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 525.0, "high": 610.0, "low": 520.0, "close": 565.0, "volume": 151554100, "sessions": 5, "raw_k": 49.51923076923077, "k": 33.17748764996471, "d": 26.764139608712185, "k5": 29.824181006338257, "d5": 39.61983569713777}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 570.0, "high": 575.0, "low": 530.0, "close": 555.0, "volume": 56637000, "sessions": 5, "raw_k": 44.71153846153846, "k": 41.506410256410255, "d": 32.89814161373794, "k5": 33.25247000705716, "d5": 35.348509744632494}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 560.0, "high": 645.0, "low": 545.0, "close": 565.0, "volume": 189557000, "sessions": 5, "raw_k": 49.51923076923077, "k": 47.916666666666664, "d": 40.86685485768054, "k5": 38.75264643613268, "d5": 34.071995337069836}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 565.0, "high": 585.0, "low": 540.0, "close": 570.0, "volume": 69250700, "sessions": 5, "raw_k": 59.01639344262295, "k": 51.0823875577974, "d": 46.8351548269581, "k5": 46.61097099621689, "d5": 35.94550195461145}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 575.0, "high": 740.0, "low": 565.0, "close": 715.0, "volume": 269120900, "sessions": 4, "raw_k": 91.00719424460432, "k": 66.51427281881935, "d": 55.171109014427806, "k5": 58.75471753744546, "d5": 41.43899719663809}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 720.0, "high": 925.0, "low": 605.0, "close": 860.0, "volume": 464236400, "sessions": 4, "raw_k": 85.96112311015119, "k": 78.66157026579282, "d": 65.41941021413652, "k5": 66.04309600562954, "d5": 48.682780196496346}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 860.0, "high": 890.0, "low": 820.0, "close": 855.0, "volume": 166934100, "sessions": 5, "raw_k": 84.88120950323975, "k": 87.28317561933176, "d": 77.4863395679813, "k5": 74.07703021396979, "d5": 56.84769223787887}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 855.0, "high": 1030.0, "low": 805.0, "close": 955.0, "volume": 300484400, "sessions": 5, "raw_k": 85.84905660377359, "k": 85.56379640572152, "d": 83.83618076361536, "k5": 81.34299538087836, "d5": 65.36576202682801}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 955.0, "high": 1060.0, "low": 830.0, "close": 995.0, "volume": 239672900, "sessions": 5, "raw_k": 88.28828828828829, "k": 86.3395181317672, "d": 86.39549671894015, "k5": 87.19737435001143, "d5": 73.48304269758691}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 980.0, "high": 1025.0, "low": 870.0, "close": 975.0, "volume": 204562800, "sessions": 5, "raw_k": 84.25925925925925, "k": 86.1322013837737, "d": 86.01183864042082, "k5": 85.84778735294242, "d5": 78.90165666068631}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 965.0, "high": 1050.0, "low": 935.0, "close": 935.0, "volume": 209695000, "sessions": 5, "raw_k": 76.41509433962264, "k": 82.98754729572339, "d": 85.1530889370881, "k5": 83.9385815988367, "d5": 82.48075377932774}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 945.0, "high": 970.0, "low": 805.0, "close": 885.0, "volume": 222233800, "sessions": 5, "raw_k": 66.34615384615384, "k": 75.67350248167857, "d": 81.59775038705855, "k5": 80.23157046741952, "d5": 83.71166183001769}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 880.0, "high": 885.0, "low": 655.0, "close": 655.0, "volume": 191756400, "sessions": 5, "raw_k": 22.115384615384617, "k": 54.958877600387034, "d": 71.206642459263, "k5": 67.48483606974173, "d5": 80.94002996779037}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 610.0, "high": 670.0, "low": 570.0, "close": 625.0, "volume": 213007800, "sessions": 5, "raw_k": 12.121212121212121, "k": 33.52758352758352, "d": 54.71998786988305, "k5": 52.251420836326496, "d5": 73.95083926505338}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 625.0, "high": 635.0, "low": 444.0, "close": 470.0, "volume": 290303100, "sessions": 5, "raw_k": 4.220779220779221, "k": 12.81912531912532, "d": 33.76852881569862, "k5": 36.24372482863049, "d5": 64.03002676019099}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 470.0, "high": 530.0, "low": 434.0, "close": 436.0, "volume": 69062800, "sessions": 3, "raw_k": 0.3194888178913738, "k": 5.553826719960905, "d": 17.30017852222325, "k5": 21.024603724284233, "d5": 51.4472311852805}], "weekly_count": 104, "k": 5.553826719960905, "d": 17.30017852222325, "price": 436.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:14+07:00", "quote_age_seconds": 629.3604159355164, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 12.81912531912532, "previous_d": 33.76852881569862, "cross_provisional": true, "market_cap_idr": 1420631347656, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "KIAS", "name": "KERAMIKA INDONESIA ASSOSIASI Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KICI", "name": "PT Kedaung Indah Can Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 52440000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KIJA", "name": "PT Kawasan Industri Jababeka Tbk Class A", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/KIJA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/KIJA.JK/history/", "fetched_at": "2026-11-04T05:02:43.686680+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/KIJA.json.gz", "sha256": "5baa51bd2ccf8616ee26eba1cdb3662b6c117881125215d158c22e94cccfb507", "k5": 10.298850778091355, "d5": 26.281023248970666, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 180.0, "high": 196.0, "low": 174.0, "close": 189.0, "volume": 966185100, "sessions": 5, "raw_k": 36.25, "k": 25.3125, "d": 18.097385949779568, "k5": 19.882727142035655, "d5": 13.2341730689257}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 190.0, "high": 220.0, "low": 182.0, "close": 185.0, "volume": 1225609100, "sessions": 5, "raw_k": 31.25, "k": 32.083333333333336, "d": 24.968093093093092, "k5": 24.00506756756757, "d5": 15.47799669914364}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 185.0, "high": 190.0, "low": 177.0, "close": 180.0, "volume": 289517600, "sessions": 4, "raw_k": 28.571428571428573, "k": 32.023809523809526, "d": 29.80654761904762, "k5": 27.151785714285715, "d5": 18.864972849563276}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 181.0, "high": 184.0, "low": 176.0, "close": 180.0, "volume": 266435100, "sessions": 5, "raw_k": 33.333333333333336, "k": 31.051587301587304, "d": 31.71957671957672, "k5": 31.63095238095238, "d5": 23.256730420747942}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 180.0, "high": 181.0, "low": 170.0, "close": 174.0, "volume": 168656400, "sessions": 3, "raw_k": 23.333333333333332, "k": 28.412698412698415, "d": 30.496031746031747, "k5": 30.547619047619047, "d5": 26.643630370492076}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 174.0, "high": 174.0, "low": 119.0, "close": 121.0, "volume": 712923600, "sessions": 5, "raw_k": 1.9801980198019802, "k": 19.548954895489548, "d": 26.337746869925088, "k5": 23.693658651579444, "d5": 27.405816672400828}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 126.0, "high": 133.0, "low": 118.0, "close": 124.0, "volume": 357442700, "sessions": 3, "raw_k": 5.882352941176471, "k": 10.398628098103927, "d": 19.45342713543063, "k5": 18.620129239814737, "d5": 26.328829006850263}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 125.0, "high": 125.0, "low": 108.0, "close": 116.0, "volume": 270999000, "sessions": 4, "raw_k": 7.142857142857143, "k": 5.001802701278532, "d": 11.649795231624003, "k5": 14.334414954100453, "d5": 23.76535485481321}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 113.0, "high": 117.0, "low": 105.0, "close": 116.0, "volume": 492502700, "sessions": 5, "raw_k": 9.565217391304348, "k": 7.53014249177932, "d": 7.643524430387259, "k5": 9.580791765694654, "d5": 19.355322731761667}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 118.0, "high": 126.0, "low": 117.0, "close": 121.0, "volume": 247074600, "sessions": 4, "raw_k": 13.91304347826087, "k": 10.20703933747412, "d": 7.579661510177324, "k5": 7.696733794680162, "d5": 14.78514568117389}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 121.0, "high": 123.0, "low": 113.0, "close": 116.0, "volume": 192718300, "sessions": 5, "raw_k": 9.565217391304348, "k": 11.014492753623188, "d": 9.583891527625543, "k5": 9.213737668980636, "d5": 11.889161484654128}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 116.0, "high": 119.0, "low": 110.0, "close": 118.0, "volume": 158170600, "sessions": 5, "raw_k": 15.294117647058824, "k": 12.924126172208014, "d": 11.381886087768441, "k5": 11.096090610157107, "d5": 10.384353758722602}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 119.0, "high": 146.0, "low": 117.0, "close": 127.0, "volume": 686698200, "sessions": 5, "raw_k": 27.848101265822784, "k": 17.56914543472865, "d": 13.835921453519951, "k5": 15.237139434750237, "d5": 10.56489865485256}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 128.0, "high": 144.0, "low": 120.0, "close": 135.0, "volume": 772943400, "sessions": 5, "raw_k": 39.473684210526315, "k": 27.538634374469307, "d": 19.343968660468658, "k5": 21.218832798594626, "d5": 12.892506861432555}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 135.0, "high": 141.0, "low": 127.0, "close": 129.0, "volume": 437764400, "sessions": 5, "raw_k": 34.78260869565217, "k": 34.03479805733375, "d": 26.380859288843904, "k5": 25.39274584207289, "d5": 16.4317092709111}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 128.0, "high": 131.0, "low": 120.0, "close": 130.0, "volume": 189787600, "sessions": 5, "raw_k": 60.97560975609756, "k": 45.077300887425345, "d": 35.550244439742805, "k5": 35.67482431503153, "d5": 21.723926600121278}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 127.0, "high": 127.0, "low": 121.0, "close": 124.0, "volume": 291545700, "sessions": 5, "raw_k": 46.34146341463415, "k": 47.36656062212796, "d": 42.159553188962356, "k5": 41.884293468546595, "d5": 27.881567171799173}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 125.0, "high": 135.0, "low": 119.0, "close": 123.0, "volume": 588183100, "sessions": 5, "raw_k": 43.90243902439025, "k": 50.40650406504065, "d": 47.61678852486465, "k5": 45.095161020260086, "d5": 33.85317148890115}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 123.0, "high": 220.0, "low": 123.0, "close": 200.0, "volume": 7952673200, "sessions": 4, "raw_k": 81.81818181818181, "k": 57.3540280857354, "d": 51.70903092430134, "k5": 53.564060541791186, "d5": 40.322217037540454}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 204.0, "high": 228.0, "low": 181.0, "close": 210.0, "volume": 5845975000, "sessions": 4, "raw_k": 84.7457627118644, "k": 70.15546118481215, "d": 59.305331111862735, "k5": 63.55669134503363, "d5": 47.9550061381326}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 214.0, "high": 224.0, "low": 196.0, "close": 196.0, "volume": 2117378000, "sessions": 5, "raw_k": 72.88135593220339, "k": 79.8151001540832, "d": 69.10819647487692, "k5": 65.9378405802548, "d5": 54.007609391177255}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 200.0, "high": 216.0, "low": 184.0, "close": 197.0, "volume": 1767867600, "sessions": 5, "raw_k": 72.07207207207207, "k": 76.56639690537996, "d": 75.51231941475844, "k5": 71.08396231174238, "d5": 59.84754315981642}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 198.0, "high": 199.0, "low": 170.0, "close": 180.0, "volume": 1321384300, "sessions": 5, "raw_k": 55.96330275229358, "k": 66.97224358552302, "d": 74.45124688166206, "k5": 73.49613505732306, "d5": 65.527737967229}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 182.0, "high": 194.0, "low": 167.0, "close": 170.0, "volume": 1390455700, "sessions": 5, "raw_k": 46.788990825688074, "k": 58.27478855001791, "d": 67.2711430136403, "k5": 66.49029685882431, "d5": 68.11298523063564}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 170.0, "high": 173.0, "low": 151.0, "close": 151.0, "volume": 842473700, "sessions": 5, "raw_k": 29.357798165137616, "k": 44.03669724770642, "d": 56.42790979441579, "k5": 55.41270394947894, "d5": 66.4841877515247}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 151.0, "high": 165.0, "low": 150.0, "close": 151.0, "volume": 1262988600, "sessions": 5, "raw_k": 29.357798165137616, "k": 35.16819571865444, "d": 45.82656050545959, "k5": 46.70799239606579, "d5": 62.6382181146869}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 151.0, "high": 153.0, "low": 119.0, "close": 123.0, "volume": 907524900, "sessions": 5, "raw_k": 3.669724770642202, "k": 20.795107033639145, "d": 33.333333333333336, "k5": 33.02752293577982, "d5": 55.02693023949438}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 115.0, "high": 132.0, "low": 109.0, "close": 130.0, "volume": 1044537000, "sessions": 5, "raw_k": 17.647058823529413, "k": 16.891527253103078, "d": 24.284943335132223, "k5": 25.364274150026983, "d5": 45.40055805803517}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 130.0, "high": 132.0, "low": 108.0, "close": 108.0, "volume": 581729600, "sessions": 5, "raw_k": 0.0, "k": 7.105594531390538, "d": 14.930742939377588, "k5": 16.00647598488937, "d5": 35.30379388324818}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 108.0, "high": 119.0, "low": 102.0, "close": 103.0, "volume": 373174500, "sessions": 3, "raw_k": 0.819672131147541, "k": 6.155576984892318, "d": 10.050899589795312, "k5": 10.298850778091355, "d5": 26.281023248970666}], "weekly_count": 104, "k": 6.155576984892318, "d": 10.050899589795312, "price": 103.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:27+07:00", "quote_age_seconds": 616.6890408992767, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 7.105594531390538, "previous_d": 14.930742939377588, "cross_provisional": true, "market_cap_idr": 2340692531250, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "KING", "name": "PT Hoffmen Cleanindo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 687153005859, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KINO", "name": "PT Kino Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/KINO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/KINO.JK/history/", "fetched_at": "2026-11-04T05:02:43.988162+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/KINO.json.gz", "sha256": "040918490e907a68a653b2023f0a2b6f5013a25819f33eee89ef72350d1ae895", "k5": 47.67928388746803, "d5": 59.96251327380685, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1205.0, "high": 1225.0, "low": 1100.0, "close": 1155.0, "volume": 292800, "sessions": 5, "raw_k": 39.62264150943396, "k": 50.21852680950858, "d": 42.13280108917427, "k5": 37.02228468516991, "d5": 27.825462958767115}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1155.0, "high": 1160.0, "low": 1100.0, "close": 1150.0, "volume": 152700, "sessions": 5, "raw_k": 37.735849056603776, "k": 45.28301886792453, "d": 47.56067228085137, "k5": 43.77998081228014, "d5": 32.499618273994244}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1155.0, "high": 1160.0, "low": 1090.0, "close": 1120.0, "volume": 106200, "sessions": 4, "raw_k": 26.41509433962264, "k": 34.59119496855346, "d": 43.36424688199552, "k5": 42.961304764950434, "d5": 37.07783498992494}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1140.0, "high": 1145.0, "low": 1100.0, "close": 1110.0, "volume": 124500, "sessions": 5, "raw_k": 22.641509433962263, "k": 28.930817610062892, "d": 36.268343815513624, "k5": 36.9811320754717, "d5": 38.96849174423106}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1110.0, "high": 1160.0, "low": 1100.0, "close": 1155.0, "volume": 114900, "sessions": 3, "raw_k": 39.62264150943396, "k": 29.559748427672957, "d": 31.027253668763105, "k5": 33.20754716981132, "d5": 38.7904499015367}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1155.0, "high": 1165.0, "low": 1095.0, "close": 1110.0, "volume": 164300, "sessions": 5, "raw_k": 30.0, "k": 30.754716981132077, "d": 29.748427672955973, "k5": 31.28301886792453, "d5": 37.64259673808762}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1110.0, "high": 1155.0, "low": 1110.0, "close": 1150.0, "volume": 41900, "sessions": 3, "raw_k": 50.0, "k": 39.874213836477985, "d": 33.39622641509434, "k5": 33.735849056603776, "d5": 35.63377038695235}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1155.0, "high": 1155.0, "low": 1060.0, "close": 1095.0, "volume": 102900, "sessions": 4, "raw_k": 18.42105263157895, "k": 32.80701754385965, "d": 34.47864945382324, "k5": 32.13704071499503, "d5": 33.46891757696127}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1095.0, "high": 1120.0, "low": 1060.0, "close": 1115.0, "volume": 70000, "sessions": 5, "raw_k": 33.333333333333336, "k": 33.918128654970765, "d": 35.53312001176946, "k5": 34.27540549486925, "d5": 32.92777226084078}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1120.0, "high": 1215.0, "low": 1090.0, "close": 1095.0, "volume": 87600, "sessions": 4, "raw_k": 21.21212121212121, "k": 24.322169059011163, "d": 30.34910508594719, "k5": 30.593301435406698, "d5": 32.40492311395985}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1105.0, "high": 1165.0, "low": 1090.0, "close": 1100.0, "volume": 21400, "sessions": 5, "raw_k": 25.806451612903224, "k": 26.783968719452588, "d": 28.341422144478173, "k5": 29.754591757987345, "d5": 32.09923769197242}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1095.0, "high": 1185.0, "low": 1090.0, "close": 1130.0, "volume": 83000, "sessions": 5, "raw_k": 45.16129032258065, "k": 30.726621049201697, "d": 27.27758627588848, "k5": 28.786849822503473, "d5": 31.10943784515236}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1185.0, "high": 1185.0, "low": 1115.0, "close": 1115.0, "volume": 79200, "sessions": 5, "raw_k": 35.483870967741936, "k": 35.483870967741936, "d": 30.99815357879874, "k5": 32.199413489736074, "d5": 31.12191240010057}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1120.0, "high": 1195.0, "low": 1115.0, "close": 1150.0, "volume": 507600, "sessions": 5, "raw_k": 58.064516129032256, "k": 46.23655913978495, "d": 37.48235038557619, "k5": 37.14565004887585, "d5": 31.69596131090189}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1150.0, "high": 1210.0, "low": 1150.0, "close": 1190.0, "volume": 187900, "sessions": 5, "raw_k": 83.87096774193549, "k": 59.13978494623657, "d": 46.95340501792115, "k5": 49.677419354838705, "d5": 35.51278489478829}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1175.0, "high": 1270.0, "low": 1145.0, "close": 1230.0, "volume": 120600, "sessions": 5, "raw_k": 80.95238095238095, "k": 74.29595494111624, "d": 59.890766342379244, "k5": 60.706605222734254, "d5": 41.70318758773767}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1265.0, "high": 1320.0, "low": 1240.0, "close": 1310.0, "volume": 533600, "sessions": 5, "raw_k": 96.15384615384616, "k": 86.99239828272086, "d": 73.47604605669122, "k5": 70.90511638898735, "d5": 50.12684090103445}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1320.0, "high": 1340.0, "low": 1250.0, "close": 1330.0, "volume": 143400, "sessions": 5, "raw_k": 96.42857142857143, "k": 91.17826617826618, "d": 84.15553980070109, "k5": 83.09405648115326, "d5": 60.30576949931789}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1290.0, "high": 1415.0, "low": 1270.0, "close": 1355.0, "volume": 307700, "sessions": 4, "raw_k": 81.53846153846153, "k": 91.37362637362638, "d": 89.84809694487114, "k5": 87.78884556303912, "d5": 70.43440860215054}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1370.0, "high": 1400.0, "low": 1305.0, "close": 1355.0, "volume": 288500, "sessions": 4, "raw_k": 81.53846153846153, "k": 86.50183150183149, "d": 89.68457468457468, "k5": 87.32234432234432, "d5": 77.96339359565165}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1370.0, "high": 1395.0, "low": 1300.0, "close": 1340.0, "volume": 174300, "sessions": 5, "raw_k": 76.92307692307692, "k": 80.0, "d": 85.95848595848595, "k5": 86.51648351648352, "d5": 83.12536925440152}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1335.0, "high": 1430.0, "low": 1330.0, "close": 1355.0, "volume": 303000, "sessions": 5, "raw_k": 76.19047619047619, "k": 78.21733821733822, "d": 81.57305657305658, "k5": 82.52380952380952, "d5": 85.44910788136595}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1430.0, "high": 1430.0, "low": 1360.0, "close": 1380.0, "volume": 161300, "sessions": 5, "raw_k": 84.12698412698413, "k": 79.08017908017908, "d": 79.09917243250577, "k5": 80.06349206349206, "d5": 84.8429949978337}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1380.0, "high": 1400.0, "low": 1325.0, "close": 1330.0, "volume": 412000, "sessions": 5, "raw_k": 64.91228070175438, "k": 75.07658033973824, "d": 77.45803254575185, "k5": 76.73825589615063, "d5": 82.63287706445601}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1330.0, "high": 1375.0, "low": 1330.0, "close": 1370.0, "volume": 526900, "sessions": 5, "raw_k": 78.94736842105263, "k": 75.99554441659704, "d": 76.71743461217146, "k5": 76.22003727266886, "d5": 80.41241565452091}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1370.0, "high": 1490.0, "low": 1350.0, "close": 1410.0, "volume": 371300, "sessions": 5, "raw_k": 68.0, "k": 70.61988304093568, "d": 73.89733593242364, "k5": 74.43542188805347, "d5": 77.99620332883491}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1365.0, "high": 1475.0, "low": 1290.0, "close": 1350.0, "volume": 346900, "sessions": 5, "raw_k": 41.666666666666664, "k": 62.87134502923976, "d": 69.8289241622575, "k5": 67.53065998329156, "d5": 74.99757342073131}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1350.0, "high": 1470.0, "low": 1260.0, "close": 1365.0, "volume": 496200, "sessions": 5, "raw_k": 45.65217391304348, "k": 51.77294685990338, "d": 61.754724976692934, "k5": 59.83569794050343, "d5": 70.95201459613358}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1365.0, "high": 1460.0, "low": 1285.0, "close": 1300.0, "volume": 200900, "sessions": 5, "raw_k": 17.391304347826086, "k": 34.90338164251207, "d": 49.84922451055174, "k5": 50.33150266971777, "d5": 65.67066395084701}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1360.0, "high": 1770.0, "low": 1330.0, "close": 1595.0, "volume": 1591400, "sessions": 3, "raw_k": 65.68627450980392, "k": 42.909917590224495, "d": 43.19541536421332, "k5": 47.67928388746803, "d5": 59.96251327380685}], "weekly_count": 104, "k": 42.909917590224495, "d": 43.19541536421332, "price": 1595.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:39+07:00", "quote_age_seconds": 724.9911921024323, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 34.90338164251207, "previous_d": 49.84922451055174, "cross_provisional": true, "market_cap_idr": 2071428723145, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "KIOS", "name": "PT Kioson Komersial Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 63475919189, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KJEN", "name": "PT Krida Jaringan Nusantara Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 55500000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KKES", "name": "PT Kusuma Kemindo Sentosa Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KKGI", "name": "PT Resource Alam Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/KKGI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/KKGI.JK/history/", "fetched_at": "2026-11-04T05:02:44.275732+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/KKGI.json.gz", "sha256": "e22cbf4617d8ed33e5e906e35813d8618769a21f38ac7bd257973f0800dcf662", "k5": 40.961038961038966, "d5": 44.68023088023088, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 314.0, "high": 326.0, "low": 310.0, "close": 322.0, "volume": 16691500, "sessions": 5, "raw_k": 26.53061224489796, "k": 33.93150363593713, "d": 45.535225584486675, "k5": 42.08304011259676, "d5": 53.091331885077864}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 324.0, "high": 328.0, "low": 314.0, "close": 318.0, "volume": 12568600, "sessions": 5, "raw_k": 22.448979591836736, "k": 22.448979591836736, "d": 34.62741418406443, "k5": 38.296973961998596, "d5": 49.638282899366644}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 320.0, "high": 322.0, "low": 310.0, "close": 316.0, "volume": 9400200, "sessions": 4, "raw_k": 20.408163265306122, "k": 23.12925170068027, "d": 26.50324497615138, "k5": 28.93033075299085, "d5": 43.62225009944008}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 318.0, "high": 320.0, "low": 310.0, "close": 316.0, "volume": 11634600, "sessions": 5, "raw_k": 20.408163265306122, "k": 21.088435374149658, "d": 22.222222222222218, "k5": 21.63265306122449, "d5": 35.957776213933855}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 316.0, "high": 316.0, "low": 306.0, "close": 308.0, "volume": 8239200, "sessions": 3, "raw_k": 12.244897959183673, "k": 17.687074829931973, "d": 20.634920634920633, "k5": 20.408163265306122, "d5": 30.270232230823364}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 308.0, "high": 308.0, "low": 250.0, "close": 272.0, "volume": 15457100, "sessions": 5, "raw_k": 17.741935483870968, "k": 16.798332236120256, "d": 18.524614146733963, "k5": 18.650427913100724, "d5": 25.583709790924157}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 274.0, "high": 294.0, "low": 274.0, "close": 286.0, "volume": 3134200, "sessions": 3, "raw_k": 29.032258064516128, "k": 19.67303050252359, "d": 18.052812522858606, "k5": 19.967083607636603, "d5": 21.91773172005176}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 290.0, "high": 292.0, "low": 240.0, "close": 244.0, "volume": 8654200, "sessions": 4, "raw_k": 2.985074626865672, "k": 16.586422725084258, "d": 17.68592848790937, "k5": 16.482465879948514, "d5": 19.42815874544329}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 242.0, "high": 284.0, "low": 202.0, "close": 280.0, "volume": 10855100, "sessions": 5, "raw_k": 53.42465753424658, "k": 28.480663408542792, "d": 21.58003887871688, "k5": 23.085764733736603, "d5": 19.718781079945714}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 282.0, "high": 296.0, "low": 278.0, "close": 286.0, "volume": 5409900, "sessions": 4, "raw_k": 66.66666666666667, "k": 41.025466275926306, "d": 28.697517469851118, "k5": 33.97011847523321, "d5": 22.43117212193113}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 286.0, "high": 288.0, "low": 260.0, "close": 266.0, "volume": 5986200, "sessions": 5, "raw_k": 50.79365079365079, "k": 56.96165833152134, "d": 42.155929338663476, "k5": 40.580461537189166, "d5": 26.817178846748817}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 266.0, "high": 266.0, "low": 238.0, "close": 258.0, "volume": 5965900, "sessions": 5, "raw_k": 46.666666666666664, "k": 54.70899470899471, "d": 50.898706438814116, "k5": 44.10734325761928, "d5": 31.645230776745354}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 260.0, "high": 264.0, "low": 252.0, "close": 262.0, "volume": 2236100, "sessions": 5, "raw_k": 50.847457627118644, "k": 49.43592502914536, "d": 53.702192689887134, "k5": 53.67981985766987, "d5": 39.084701572289624}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 262.0, "high": 286.0, "low": 256.0, "close": 278.0, "volume": 6538300, "sessions": 5, "raw_k": 66.66666666666667, "k": 54.726930320150664, "d": 52.957283352763575, "k5": 56.32822168415389, "d5": 45.73319296237308}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 278.0, "high": 286.0, "low": 270.0, "close": 276.0, "volume": 4550800, "sessions": 5, "raw_k": 69.81132075471699, "k": 62.44181501616743, "d": 55.53489012182115, "k5": 56.95715250176395, "d5": 50.33059976767923}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 278.0, "high": 286.0, "low": 264.0, "close": 276.0, "volume": 3194400, "sessions": 5, "raw_k": 78.72340425531915, "k": 71.73379722556761, "d": 62.96751418729523, "k5": 62.543103194097625, "d5": 54.72312809906092}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 276.0, "high": 282.0, "low": 266.0, "close": 280.0, "volume": 7313200, "sessions": 5, "raw_k": 82.97872340425532, "k": 77.1711494714305, "d": 70.44892057105518, "k5": 69.80551454161535, "d5": 59.86276235586014}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 282.0, "high": 284.0, "low": 272.0, "close": 274.0, "volume": 4968700, "sessions": 5, "raw_k": 76.59574468085107, "k": 79.43262411347519, "d": 76.1125236034911, "k5": 74.95517195236184, "d5": 64.11783277479853}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 276.0, "high": 284.0, "low": 274.0, "close": 282.0, "volume": 4637900, "sessions": 4, "raw_k": 75.86206896551724, "k": 78.47884568354121, "d": 78.3608730894823, "k5": 76.79425241213195, "d5": 68.21103892039415}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 284.0, "high": 294.0, "low": 272.0, "close": 278.0, "volume": 15742400, "sessions": 4, "raw_k": 71.42857142857143, "k": 74.62879502497991, "d": 77.51342160733209, "k5": 77.11770254690285, "d5": 72.24314892942192}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 280.0, "high": 308.0, "low": 280.0, "close": 302.0, "volume": 19977800, "sessions": 5, "raw_k": 91.42857142857143, "k": 79.57307060755336, "d": 77.56023710535815, "k5": 79.65873598155329, "d5": 75.66627548691307}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 302.0, "high": 318.0, "low": 298.0, "close": 302.0, "volume": 16209800, "sessions": 5, "raw_k": 75.75757575757575, "k": 79.53823953823954, "d": 77.9133683902576, "k5": 78.21450645221738, "d5": 77.34807386903347}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 302.0, "high": 336.0, "low": 298.0, "close": 324.0, "volume": 60086300, "sessions": 5, "raw_k": 85.0, "k": 84.06204906204907, "d": 81.05778640261398, "k5": 79.89535751604717, "d5": 78.33611098177053}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 326.0, "high": 332.0, "low": 298.0, "close": 300.0, "volume": 56830500, "sessions": 5, "raw_k": 50.0, "k": 70.25252525252525, "d": 77.95093795093796, "k5": 74.72294372294373, "d5": 77.92184924393288}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 296.0, "high": 300.0, "low": 274.0, "close": 286.0, "volume": 22455200, "sessions": 5, "raw_k": 30.555555555555557, "k": 55.18518518518518, "d": 69.8332531665865, "k5": 66.54834054834055, "d5": 75.80797684422042}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 288.0, "high": 306.0, "low": 286.0, "close": 298.0, "volume": 10398500, "sessions": 5, "raw_k": 45.714285714285715, "k": 42.08994708994709, "d": 55.84255250921917, "k5": 57.4054834054834, "d5": 71.35732632900644}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 298.0, "high": 298.0, "low": 248.0, "close": 264.0, "volume": 19289600, "sessions": 5, "raw_k": 18.181818181818183, "k": 31.483886483886483, "d": 42.91967291967291, "k5": 45.89033189033189, "d5": 64.89249141662934}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 264.0, "high": 304.0, "low": 248.0, "close": 296.0, "volume": 29914300, "sessions": 5, "raw_k": 54.54545454545455, "k": 39.48051948051948, "d": 37.68478435145102, "k5": 39.7994227994228, "d5": 56.87330447330447}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 298.0, "high": 304.0, "low": 274.0, "close": 290.0, "volume": 16382100, "sessions": 5, "raw_k": 47.72727272727273, "k": 40.15151515151515, "d": 37.038640371973706, "k5": 39.34487734487735, "d5": 49.7976911976912}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 290.0, "high": 294.0, "low": 278.0, "close": 282.0, "volume": 4226700, "sessions": 3, "raw_k": 38.63636363636363, "k": 46.96969696969697, "d": 42.2005772005772, "k5": 40.961038961038966, "d5": 44.68023088023088}], "weekly_count": 104, "k": 46.96969696969697, "d": 42.2005772005772, "price": 282.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:46+07:00", "quote_age_seconds": 658.2797999382019, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {"1735783200": {"date": 1735783200, "numerator": 10053.0, "denominator": 10000.0, "splitRatio": "10053:10000"}}, "cross_status": "NONE", "previous_k": 40.15151515151515, "previous_d": 37.038640371973706, "cross_provisional": true, "market_cap_idr": 1361101264648, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "KLAS", "name": "PT Pelayaran Kurnia Lautan Semesta Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 247820289062, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KLBF", "name": "PT Kalbe Farma Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/KLBF.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/KLBF.JK/history/", "fetched_at": "2026-11-04T05:02:44.570759+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/KLBF.json.gz", "sha256": "53ae9aefd3ab73737da00e9043def7942d0aa8d5a3b62eb6ff668a069f98f15b", "k5": 40.575359599749845, "d5": 36.21435811175088, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 985.0, "high": 1005.0, "low": 960.0, "close": 960.0, "volume": 196295800, "sessions": 5, "raw_k": 12.820512820512821, "k": 15.459270106526546, "d": 12.000587028582549, "k5": 11.731702414793121, "d5": 10.802945521390571}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 965.0, "high": 970.0, "low": 860.0, "close": 875.0, "volume": 303565000, "sessions": 5, "raw_k": 5.882352941176471, "k": 13.326487168790047, "d": 13.71370458387124, "k5": 11.153787038116134, "d5": 10.082883631529967}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 875.0, "high": 895.0, "low": 860.0, "close": 865.0, "volume": 234101400, "sessions": 4, "raw_k": 1.9607843137254901, "k": 6.887883358471594, "d": 11.891213544596063, "k5": 10.84418951489632, "d5": 9.895245237383437}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 875.0, "high": 930.0, "low": 850.0, "close": 920.0, "volume": 383331500, "sessions": 5, "raw_k": 31.11111111111111, "k": 12.98474945533769, "d": 11.066373327533109, "k5": 14.610271386241347, "d5": 11.501510040947496}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 925.0, "high": 935.0, "low": 850.0, "close": 850.0, "volume": 269202800, "sessions": 3, "raw_k": 0.0, "k": 11.0239651416122, "d": 10.298865985140495, "k5": 10.354952237305179, "d5": 11.73898051827042}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 850.0, "high": 850.0, "low": 790.0, "close": 800.0, "volume": 263399900, "sessions": 5, "raw_k": 4.3478260869565215, "k": 11.81964573268921, "d": 11.942786776546365, "k5": 8.660414890593918, "d5": 11.124723013430579}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 810.0, "high": 820.0, "low": 765.0, "close": 770.0, "volume": 219717100, "sessions": 3, "raw_k": 2.0833333333333335, "k": 2.143719806763285, "d": 8.329110227021564, "k5": 7.9006109690252915, "d5": 10.47408779961241}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 780.0, "high": 785.0, "low": 680.0, "close": 695.0, "volume": 294966800, "sessions": 4, "raw_k": 4.615384615384615, "k": 3.6821813452248233, "d": 5.881848961559107, "k5": 8.431531029357116, "d5": 9.991556102504571}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 680.0, "high": 760.0, "low": 630.0, "close": 740.0, "volume": 398333500, "sessions": 5, "raw_k": 29.333333333333332, "k": 12.01068376068376, "d": 5.945528304223956, "k5": 8.07597547380156, "d5": 8.684696920016613}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 740.0, "high": 780.0, "low": 700.0, "close": 700.0, "volume": 636926200, "sessions": 4, "raw_k": 18.666666666666668, "k": 17.538461538461537, "d": 11.077108881456708, "k5": 11.809308807134894, "d5": 8.975568233982555}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 715.0, "high": 805.0, "low": 675.0, "close": 790.0, "volume": 650023100, "sessions": 5, "raw_k": 47.05882352941177, "k": 31.686274509803923, "d": 20.411806602983074, "k5": 20.35150829562594, "d5": 11.31378691498896}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 795.0, "high": 810.0, "low": 740.0, "close": 750.0, "volume": 319295900, "sessions": 5, "raw_k": 39.34426229508197, "k": 35.0232508303868, "d": 28.082662292884084, "k5": 27.803694087975668, "d5": 15.294403538779036}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 750.0, "high": 760.0, "low": 720.0, "close": 725.0, "volume": 254757000, "sessions": 5, "raw_k": 31.147540983606557, "k": 39.18354226936676, "d": 35.297689203185826, "k5": 33.110125361620064, "d5": 20.230122405231626}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 725.0, "high": 760.0, "low": 700.0, "close": 760.0, "volume": 473507300, "sessions": 5, "raw_k": 42.622950819672134, "k": 37.704918032786885, "d": 37.30390371084682, "k5": 35.768048858887816, "d5": 25.768537082248876}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 760.0, "high": 775.0, "low": 710.0, "close": 720.0, "volume": 373385900, "sessions": 5, "raw_k": 40.90909090909091, "k": 38.22652757078986, "d": 38.3716626243145, "k5": 40.21653370737267, "d5": 31.44998206229643}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 720.0, "high": 730.0, "low": 690.0, "close": 725.0, "volume": 382665500, "sessions": 5, "raw_k": 50.0, "k": 44.510680576254344, "d": 40.14737539327703, "k5": 40.804769001490314, "d5": 35.54063420346931}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 725.0, "high": 820.0, "low": 720.0, "close": 790.0, "volume": 604104800, "sessions": 5, "raw_k": 84.21052631578948, "k": 58.3732057416268, "d": 47.036804629557004, "k5": 49.778021805631816, "d5": 39.935499747000534}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 790.0, "high": 810.0, "low": 780.0, "close": 800.0, "volume": 391631000, "sessions": 5, "raw_k": 89.47368421052632, "k": 74.56140350877193, "d": 59.14842994221769, "k5": 61.443250451015764, "d5": 45.602124764879676}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 800.0, "high": 835.0, "low": 770.0, "close": 810.0, "volume": 352113400, "sessions": 4, "raw_k": 84.375, "k": 86.01973684210526, "d": 72.98478203083467, "k5": 69.79366028708134, "d5": 52.40724705051838}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 810.0, "high": 825.0, "low": 790.0, "close": 800.0, "volume": 214124900, "sessions": 4, "raw_k": 78.125, "k": 83.99122807017544, "d": 81.52412280701755, "k5": 77.23684210526315, "d5": 59.81130873009647}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 800.0, "high": 805.0, "low": 750.0, "close": 775.0, "volume": 321488100, "sessions": 5, "raw_k": 58.62068965517241, "k": 73.70689655172414, "d": 81.23928715466828, "k5": 78.96098003629764, "d5": 67.44255093705794}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 790.0, "high": 825.0, "low": 730.0, "close": 735.0, "volume": 603677700, "sessions": 5, "raw_k": 31.03448275862069, "k": 55.92672413793104, "d": 71.20828291994354, "k5": 68.3257713248639, "d5": 71.15210084090435}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 735.0, "high": 780.0, "low": 730.0, "close": 760.0, "volume": 368422600, "sessions": 5, "raw_k": 48.275862068965516, "k": 45.97701149425287, "d": 58.536877394636015, "k5": 60.08620689655172, "d5": 70.88069213001155}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 760.0, "high": 765.0, "low": 725.0, "close": 735.0, "volume": 218634700, "sessions": 5, "raw_k": 31.03448275862069, "k": 36.7816091954023, "d": 46.22844827586207, "k5": 49.41810344827586, "d5": 66.80558076225046}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 735.0, "high": 745.0, "low": 705.0, "close": 725.0, "volume": 242745900, "sessions": 5, "raw_k": 24.137931034482758, "k": 34.48275862068966, "d": 39.08045977011494, "k5": 38.62068965517241, "d5": 59.082350272232304}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 725.0, "high": 795.0, "low": 725.0, "close": 785.0, "volume": 242576100, "sessions": 5, "raw_k": 61.53846153846154, "k": 38.903625110521666, "d": 36.72266430887121, "k5": 39.20424403183024, "d5": 51.131003071338824}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 785.0, "high": 800.0, "low": 675.0, "close": 675.0, "volume": 325928600, "sessions": 5, "raw_k": 0.0, "k": 28.558797524314766, "d": 33.981727085175365, "k5": 32.9973474801061, "d5": 44.06531830238727}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 640.0, "high": 735.0, "low": 630.0, "close": 720.0, "volume": 377978000, "sessions": 5, "raw_k": 43.90243902439025, "k": 35.14696685428393, "d": 34.20312982970679, "k5": 32.12266287119105, "d5": 38.47260949731513}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 725.0, "high": 745.0, "low": 710.0, "close": 730.0, "volume": 229926500, "sessions": 5, "raw_k": 51.282051282051285, "k": 31.72816343548051, "d": 31.811309271359736, "k5": 36.17217657587717, "d5": 35.82342412283539}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 730.0, "high": 735.0, "low": 710.0, "close": 720.0, "volume": 100034400, "sessions": 3, "raw_k": 46.15384615384615, "k": 47.11277882009589, "d": 37.99596970328678, "k5": 40.575359599749845, "d5": 36.21435811175088}], "weekly_count": 104, "k": 47.11277882009589, "d": 37.99596970328678, "price": 720.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:30+07:00", "quote_age_seconds": 614.5730850696564, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 31.72816343548051, "previous_d": 31.811309271359736, "cross_provisional": true, "market_cap_idr": 33704074687500, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "KLIN", "name": "PT Klinko Karya Imaji Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KMDS", "name": "PT Kurniamitra Duta Sentosa Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 392000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KMTR", "name": "PT Kirana Megatara Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/KMTR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/KMTR.JK/history/", "fetched_at": "2026-11-04T05:02:44.878989+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/KMTR.json.gz", "sha256": "53583cd733074542046987c2bbc169246141e80cc006778402220ae35b9a659c", "k5": 31.960508308895406, "d5": 43.348987356729296, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 262.0, "high": 270.0, "low": 250.0, "close": 268.0, "volume": 783800, "sessions": 5, "raw_k": 44.18604651162791, "k": 36.434108527131784, "d": 28.983634797588284, "k5": 29.37984496124031, "d5": 30.08832511158092}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 268.0, "high": 268.0, "low": 240.0, "close": 258.0, "volume": 912900, "sessions": 5, "raw_k": 32.55813953488372, "k": 37.98449612403101, "d": 34.366925064599485, "k5": 32.55813953488372, "d5": 28.28682170542636}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 250.0, "high": 276.0, "low": 250.0, "close": 256.0, "volume": 1084500, "sessions": 4, "raw_k": 30.232558139534884, "k": 35.65891472868217, "d": 36.692506459948326, "k5": 34.418604651162795, "d5": 29.111111111111114}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 258.0, "high": 274.0, "low": 250.0, "close": 254.0, "volume": 1039700, "sessions": 5, "raw_k": 42.857142857142854, "k": 35.21594684385382, "d": 36.28645256552233, "k5": 37.40863787375415, "d5": 31.75046142488003}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 252.0, "high": 258.0, "low": 250.0, "close": 256.0, "volume": 121600, "sessions": 3, "raw_k": 54.166666666666664, "k": 42.4187892211148, "d": 37.76455026455026, "k5": 40.80011074197121, "d5": 34.91306755260244}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 252.0, "high": 252.0, "low": 200.0, "close": 222.0, "volume": 886000, "sessions": 5, "raw_k": 28.205128205128204, "k": 41.74297924297924, "d": 39.79257176931595, "k5": 37.60392708067126, "d5": 36.55788397648863}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 240.0, "high": 270.0, "low": 210.0, "close": 220.0, "volume": 327600, "sessions": 3, "raw_k": 25.641025641025642, "k": 36.004273504273506, "d": 40.05534732278918, "k5": 36.22050430189965, "d5": 37.290356929891814}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 210.0, "high": 266.0, "low": 210.0, "close": 222.0, "volume": 892600, "sessions": 4, "raw_k": 28.94736842105263, "k": 27.59784075573549, "d": 35.11503116766274, "k5": 35.9634663582032, "d5": 37.599329271299894}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 224.0, "high": 240.0, "low": 208.0, "close": 230.0, "volume": 241100, "sessions": 5, "raw_k": 39.473684210526315, "k": 31.3540260908682, "d": 31.65204678362573, "k5": 35.28677462887989, "d5": 37.17495662232504}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 240.0, "high": 260.0, "low": 230.0, "close": 238.0, "volume": 246200, "sessions": 4, "raw_k": 50.0, "k": 39.473684210526315, "d": 32.808517019043336, "k5": 34.45344129554656, "d5": 35.90562273304012}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 236.0, "high": 254.0, "low": 210.0, "close": 222.0, "volume": 1244500, "sessions": 5, "raw_k": 28.94736842105263, "k": 39.473684210526315, "d": 36.76713150397361, "k5": 34.601889338731446, "d5": 35.30521518465215}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 220.0, "high": 232.0, "low": 210.0, "close": 228.0, "volume": 125000, "sessions": 5, "raw_k": 36.8421052631579, "k": 38.59649122807017, "d": 39.1812865497076, "k5": 36.8421052631579, "d5": 35.4295353769038}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 228.0, "high": 232.0, "low": 214.0, "close": 220.0, "volume": 255400, "sessions": 5, "raw_k": 27.027027027027028, "k": 30.938833570412516, "d": 36.33633633633634, "k5": 36.45803698435277, "d5": 35.52844950213371}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 220.0, "high": 234.0, "low": 218.0, "close": 226.0, "volume": 164900, "sessions": 5, "raw_k": 37.142857142857146, "k": 33.67066314434736, "d": 34.40199598094335, "k5": 35.99187157081894, "d5": 35.66946889052152}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 234.0, "high": 270.0, "low": 224.0, "close": 232.0, "volume": 1295700, "sessions": 5, "raw_k": 45.714285714285715, "k": 36.62805662805663, "d": 33.74585111427217, "k5": 35.13472871367608, "d5": 35.805726374147426}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 232.0, "high": 260.0, "low": 224.0, "close": 234.0, "volume": 1455000, "sessions": 5, "raw_k": 41.935483870967744, "k": 41.59754224270353, "d": 37.29875400503584, "k5": 37.73235180365911, "d5": 36.43181886713296}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 232.0, "high": 240.0, "low": 230.0, "close": 230.0, "volume": 338500, "sessions": 5, "raw_k": 35.483870967741936, "k": 41.044546850998465, "d": 39.75671524058621, "k5": 37.46070494457591, "d5": 36.55553880341656}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 230.0, "high": 254.0, "low": 220.0, "close": 230.0, "volume": 1137200, "sessions": 5, "raw_k": 35.483870967741936, "k": 37.634408602150536, "d": 40.09216589861751, "k5": 39.1520737327189, "d5": 37.09434615308979}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 230.0, "high": 242.0, "low": 220.0, "close": 236.0, "volume": 997600, "sessions": 4, "raw_k": 43.333333333333336, "k": 38.100358422939074, "d": 38.92643795869603, "k5": 40.39016897081414, "d5": 37.97400563308882}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 238.0, "high": 242.0, "low": 228.0, "close": 238.0, "volume": 162200, "sessions": 4, "raw_k": 46.666666666666664, "k": 41.82795698924731, "d": 39.18757467144564, "k5": 40.58064516129032, "d5": 39.06318892261167}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 240.0, "high": 258.0, "low": 240.0, "close": 254.0, "volume": 1113400, "sessions": 5, "raw_k": 73.33333333333333, "k": 54.444444444444436, "d": 44.79091995221027, "k5": 46.86021505376344, "d5": 40.88876157263254}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 256.0, "high": 264.0, "low": 244.0, "close": 254.0, "volume": 589600, "sessions": 5, "raw_k": 71.42857142857143, "k": 63.8095238095238, "d": 53.36064174773852, "k5": 54.04915514592934, "d5": 44.20645161290322}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 254.0, "high": 258.0, "low": 250.0, "close": 252.0, "volume": 266900, "sessions": 5, "raw_k": 65.38461538461539, "k": 70.04884004884005, "d": 62.76760276760276, "k5": 60.029304029304036, "d5": 48.381897672220255}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 252.0, "high": 258.0, "low": 244.0, "close": 250.0, "volume": 228500, "sessions": 5, "raw_k": 60.0, "k": 65.6043956043956, "d": 66.48758648758648, "k5": 63.36263736263736, "d5": 52.976391350584905}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 250.0, "high": 264.0, "low": 230.0, "close": 238.0, "volume": 292900, "sessions": 5, "raw_k": 40.90909090909091, "k": 55.43123543123543, "d": 63.6948236948237, "k5": 62.21112221112221, "d5": 57.302486760551275}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 242.0, "high": 254.0, "low": 238.0, "close": 238.0, "volume": 381600, "sessions": 5, "raw_k": 40.90909090909091, "k": 47.27272727272727, "d": 56.102786102786105, "k5": 55.726273726273725, "d5": 59.07569849505334}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 238.0, "high": 248.0, "low": 214.0, "close": 232.0, "volume": 929800, "sessions": 5, "raw_k": 36.0, "k": 39.27272727272727, "d": 47.32556332556333, "k5": 48.64055944055944, "d5": 57.993979353979356}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 220.0, "high": 246.0, "low": 202.0, "close": 226.0, "volume": 996300, "sessions": 5, "raw_k": 38.70967741935484, "k": 38.53958944281525, "d": 41.6950146627566, "k5": 43.30557184750733, "d5": 54.64923291762001}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 226.0, "high": 232.0, "low": 202.0, "close": 220.0, "volume": 147400, "sessions": 5, "raw_k": 29.032258064516128, "k": 34.58064516129033, "d": 37.46432062561095, "k5": 37.112023460410555, "d5": 49.39911013717465}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 216.0, "high": 226.0, "low": 198.0, "close": 208.0, "volume": 46500, "sessions": 3, "raw_k": 15.151515151515152, "k": 27.631150211795372, "d": 33.58379493863365, "k5": 31.960508308895406, "d5": 43.348987356729296}], "weekly_count": 104, "k": 27.631150211795372, "d": 33.58379493863365, "price": 208.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:24:08+07:00", "quote_age_seconds": 2316.8824989795685, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 34.58064516129033, "previous_d": 37.46432062561095, "cross_provisional": true, "market_cap_idr": 1774519101562, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "KOBX", "name": "PT Kobexindo Tractors Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 311332500000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KOCI", "name": "PT Kokoh Exa Nusantara Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 281652777000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KOIN", "name": "KOKOH INTI AREBAMA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KOKA", "name": "PT Koka Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 320469296875, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KONI", "name": "PT Perdana Bangun Pusaka Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 563160000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KOPI", "name": "PT Mitra Energi Persada Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 106681799377, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KOTA", "name": "PT DMS Propertindo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 769871544922, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KPAL", "name": "STEADFAST MARINE Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KPAS", "name": "COTTONINDO ARIESTA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KPIG", "name": "PT MNC Tourism Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/KPIG.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/KPIG.JK/history/", "fetched_at": "2026-11-04T05:02:45.157499+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/KPIG.json.gz", "sha256": "55e38594d84ecf36153acdc1c61d21ff959c119d7f1e89692531e73283dc7c3b", "k5": 2.890818858560794, "d5": 8.492733073378234, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 114.0, "high": 154.0, "low": 112.0, "close": 129.0, "volume": 2058016200, "sessions": 5, "raw_k": 40.90909090909091, "k": 24.910394265232977, "d": 13.984082684409941, "k5": 16.009038491506935, "d5": 6.893245332177531}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 129.0, "high": 136.0, "low": 112.0, "close": 113.0, "volume": 797776100, "sessions": 5, "raw_k": 31.746031746031747, "k": 32.462101816940525, "d": 23.20423676197402, "k5": 21.87515305327367, "d5": 10.622050193503688}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 113.0, "high": 122.0, "low": 108.0, "close": 111.0, "volume": 404058900, "sessions": 4, "raw_k": 29.508196721311474, "k": 34.05443979214471, "d": 30.475645291439406, "k5": 27.197082252608432, "d5": 15.476094445821786}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 112.0, "high": 116.0, "low": 105.0, "close": 107.0, "volume": 275205500, "sessions": 5, "raw_k": 22.950819672131146, "k": 28.06834937982479, "d": 31.528296996303343, "k5": 29.969064368852838, "d5": 20.673072670795882}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 107.0, "high": 107.0, "low": 100.0, "close": 102.0, "volume": 168650600, "sessions": 3, "raw_k": 14.754098360655737, "k": 22.40437158469945, "d": 28.175720252222987, "k5": 27.973647481844203, "d5": 24.604797129617218}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 102.0, "high": 102.0, "low": 83.0, "close": 90.0, "volume": 317449200, "sessions": 5, "raw_k": 9.859154929577464, "k": 15.854690987454783, "d": 22.109137317326343, "k5": 21.763660285941516, "d5": 25.755721488504133}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 90.0, "high": 98.0, "low": 90.0, "close": 94.0, "volume": 494193700, "sessions": 3, "raw_k": 15.492957746478874, "k": 13.368737012237359, "d": 17.20926652813053, "k5": 18.51304548603094, "d5": 25.08329997505559}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 95.0, "high": 100.0, "low": 83.0, "close": 83.0, "volume": 311219400, "sessions": 4, "raw_k": 0.0, "k": 8.450704225352112, "d": 12.55804407501475, "k5": 12.611406141768644, "d5": 22.166164752887628}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 84.0, "high": 91.0, "low": 72.0, "close": 85.0, "volume": 378384600, "sessions": 5, "raw_k": 15.853658536585366, "k": 10.448872094354746, "d": 10.756104443981405, "k5": 11.191973914659489, "d5": 18.410746662048957}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 86.0, "high": 93.0, "low": 82.0, "close": 82.0, "volume": 285961600, "sessions": 4, "raw_k": 12.195121951219512, "k": 9.34959349593496, "d": 9.416389938547272, "k5": 10.680178632772243, "d5": 14.952052892234565}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 83.0, "high": 84.0, "low": 75.0, "close": 79.0, "volume": 263910000, "sessions": 5, "raw_k": 10.9375, "k": 12.995426829268292, "d": 10.931297473186, "k5": 10.895847646856751, "d5": 12.778490364417612}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 80.0, "high": 81.0, "low": 70.0, "close": 73.0, "volume": 336210100, "sessions": 5, "raw_k": 5.769230769230769, "k": 9.63395090681676, "d": 10.659657077340004, "k5": 8.95110225140713, "d5": 10.866101717492851}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 74.0, "high": 84.0, "low": 72.0, "close": 79.0, "volume": 738103000, "sessions": 5, "raw_k": 19.565217391304348, "k": 12.090649386845039, "d": 11.57334237431003, "k5": 12.864145729668, "d5": 10.916649635072723}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 78.0, "high": 88.0, "low": 77.0, "close": 85.0, "volume": 696002300, "sessions": 5, "raw_k": 40.54054054054054, "k": 21.958329567025217, "d": 14.560976620229006, "k5": 17.801522130459034, "d5": 12.238559278232632}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 85.0, "high": 90.0, "low": 80.0, "close": 81.0, "volume": 680947100, "sessions": 5, "raw_k": 34.375, "k": 31.49358597728163, "d": 21.847521643717297, "k5": 22.23749774021513, "d5": 14.55002309972121}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 80.0, "high": 86.0, "low": 78.0, "close": 83.0, "volume": 635160300, "sessions": 5, "raw_k": 43.333333333333336, "k": 39.416291291291294, "d": 30.95606894519938, "k5": 28.716664406881797, "d5": 18.11418645172622}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 84.0, "high": 88.0, "low": 75.0, "close": 77.0, "volume": 1196383100, "sessions": 5, "raw_k": 23.333333333333332, "k": 33.68055555555556, "d": 34.86347760804283, "k5": 32.22948491970231, "d5": 22.769862985385252}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 77.0, "high": 78.0, "low": 66.0, "close": 70.0, "volume": 927711600, "sessions": 5, "raw_k": 14.814814814814815, "k": 27.160493827160494, "d": 33.419113558002444, "k5": 31.279404404404403, "d5": 26.452914720332537}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 70.0, "high": 71.0, "low": 63.0, "close": 67.0, "volume": 1081601100, "sessions": 4, "raw_k": 13.333333333333334, "k": 17.160493827160494, "d": 26.000514403292183, "k5": 25.837962962962962, "d5": 28.06020288683332}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 67.0, "high": 68.0, "low": 62.0, "close": 66.0, "volume": 645234900, "sessions": 4, "raw_k": 14.285714285714286, "k": 14.14462081128748, "d": 19.488536155202823, "k5": 21.82010582010582, "d5": 27.976724502811457}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 66.0, "high": 70.0, "low": 64.0, "close": 66.0, "volume": 1523909400, "sessions": 5, "raw_k": 14.285714285714286, "k": 13.968253968253968, "d": 15.091122868900648, "k5": 16.01058201058201, "d5": 25.4355080235515}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 65.0, "high": 89.0, "low": 64.0, "close": 79.0, "volume": 7694733700, "sessions": 5, "raw_k": 60.714285714285715, "k": 29.761904761904763, "d": 19.29159318048207, "k5": 23.486772486772487, "d5": 23.686965536965538}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 80.0, "high": 83.0, "low": 67.0, "close": 68.0, "volume": 2404577300, "sessions": 5, "raw_k": 21.428571428571427, "k": 32.142857142857146, "d": 25.29100529100529, "k5": 24.80952380952381, "d5": 22.39298941798942}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 68.0, "high": 70.0, "low": 50.0, "close": 50.0, "volume": 3517799400, "sessions": 5, "raw_k": 0.0, "k": 27.38095238095238, "d": 29.761904761904763, "k5": 22.142857142857146, "d5": 21.65396825396825}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 43.0, "high": 53.0, "low": 37.0, "close": 43.0, "volume": 2591053700, "sessions": 5, "raw_k": 11.538461538461538, "k": 10.989010989010987, "d": 23.504273504273502, "k5": 21.59340659340659, "d5": 21.60862840862841}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 43.0, "high": 45.0, "low": 41.0, "close": 42.0, "volume": 764834500, "sessions": 5, "raw_k": 9.615384615384615, "k": 7.051282051282051, "d": 15.140415140415138, "k5": 20.65934065934066, "d5": 22.53838013838014}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 42.0, "high": 43.0, "low": 32.0, "close": 32.0, "volume": 725857300, "sessions": 5, "raw_k": 0.0, "k": 7.051282051282051, "d": 8.363858363858363, "k5": 8.516483516483515, "d5": 19.544322344322346}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 30.0, "high": 33.0, "low": 27.0, "close": 30.0, "volume": 1740301000, "sessions": 5, "raw_k": 4.838709677419355, "k": 4.818031430934656, "d": 6.306865177832919, "k5": 5.198511166253102, "d5": 15.622119815668203}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 30.0, "high": 32.0, "low": 26.0, "close": 26.0, "volume": 592965000, "sessions": 5, "raw_k": 0.0, "k": 1.6129032258064517, "d": 4.49407223600772, "k5": 5.198511166253102, "d5": 12.233250620347395}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 25.0, "high": 27.0, "low": 24.0, "close": 24.0, "volume": 174831600, "sessions": 3, "raw_k": 0.0, "k": 1.6129032258064517, "d": 2.68127929418252, "k5": 2.890818858560794, "d5": 8.492733073378234}], "weekly_count": 104, "k": 1.6129032258064517, "d": 2.68127929418252, "price": 24.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:41:04+07:00", "quote_age_seconds": 1301.1617929935455, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 1.6129032258064517, "previous_d": 4.49407223600772, "cross_provisional": true, "market_cap_idr": 2790133937500, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "KRAH", "name": "GRAND KARTECH Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KRAS", "name": "PT Krakatau Steel (Persero) Tbk Class B", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/KRAS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/KRAS.JK/history/", "fetched_at": "2026-11-04T05:02:45.454322+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/KRAS.json.gz", "sha256": "09ab84e1eeb588c3f2d147d3309fd1267fef5ca5d64e4e5c759b45f9dcd6ebe6", "k5": 16.19722932434797, "d5": 23.76046651089024, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 286.0, "high": 314.0, "low": 278.0, "close": 300.0, "volume": 88282100, "sessions": 5, "raw_k": 28.07017543859649, "k": 28.070175438596493, "d": 27.055869428750785, "k5": 24.13916146297948, "d5": 30.15046089800773}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 300.0, "high": 308.0, "low": 290.0, "close": 296.0, "volume": 36108300, "sessions": 5, "raw_k": 25.925925925925927, "k": 23.261858349577647, "d": 26.272471301711068, "k5": 27.290448343079923, "d5": 26.72719463442032}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 300.0, "high": 314.0, "low": 284.0, "close": 290.0, "volume": 63500200, "sessions": 4, "raw_k": 21.153846153846153, "k": 25.04998250612286, "d": 25.460672098099, "k5": 26.258059679112314, "d5": 25.434649567566606}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 292.0, "high": 292.0, "low": 276.0, "close": 278.0, "volume": 39721800, "sessions": 5, "raw_k": 13.513513513513514, "k": 20.197761864428532, "d": 22.83653424004301, "k5": 20.890586943218523, "d5": 24.098642662425}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 270.0, "high": 278.0, "low": 260.0, "close": 264.0, "volume": 18497300, "sessions": 3, "raw_k": 5.882352941176471, "k": 13.516570869512046, "d": 19.588105080021148, "k5": 18.90916279461171, "d5": 23.49748384460039}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 264.0, "high": 264.0, "low": 210.0, "close": 232.0, "volume": 30096900, "sessions": 5, "raw_k": 18.64406779661017, "k": 12.679978083766718, "d": 15.464770272569098, "k5": 17.023941266214447, "d5": 22.074439805247383}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 232.0, "high": 246.0, "low": 210.0, "close": 214.0, "volume": 17205400, "sessions": 3, "raw_k": 3.389830508474576, "k": 9.305417082087073, "d": 11.83398867845528, "k5": 12.516722182724177, "d5": 19.119694573176236}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 216.0, "high": 216.0, "low": 180.0, "close": 181.0, "volume": 32683100, "sessions": 4, "raw_k": 0.6756756756756757, "k": 7.569857993586807, "d": 9.851751053146867, "k5": 8.42108808709008, "d5": 15.552300254771788}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 181.0, "high": 202.0, "low": 160.0, "close": 195.0, "volume": 42753500, "sessions": 5, "raw_k": 22.727272727272727, "k": 8.93092630380766, "d": 8.602067126493846, "k5": 10.263839929841925, "d5": 13.426950852096468}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 196.0, "high": 218.0, "low": 196.0, "close": 204.0, "volume": 34302500, "sessions": 4, "raw_k": 28.571428571428573, "k": 17.324792324792323, "d": 11.275192207395596, "k5": 14.801655055892345, "d5": 12.605449304352595}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 204.0, "high": 212.0, "low": 198.0, "close": 199.0, "volume": 37533700, "sessions": 5, "raw_k": 25.324675324675326, "k": 25.541125541125542, "d": 17.265614723241843, "k5": 16.137776561505376, "d5": 12.42821636341078}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 202.0, "high": 206.0, "low": 188.0, "close": 199.0, "volume": 23362200, "sessions": 5, "raw_k": 25.324675324675326, "k": 26.406926406926406, "d": 23.09094809094809, "k5": 20.524745524745526, "d5": 14.02982103181505}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 206.0, "high": 222.0, "low": 200.0, "close": 216.0, "volume": 34088900, "sessions": 5, "raw_k": 42.42424242424242, "k": 31.024531024531026, "d": 27.657527657527655, "k5": 28.874458874458874, "d5": 18.12049518928881}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 218.0, "high": 244.0, "low": 208.0, "close": 240.0, "volume": 40431100, "sessions": 5, "raw_k": 67.79661016949153, "k": 45.18184263946976, "d": 34.20443335697573, "k5": 37.88832636290264, "d5": 23.64539247590095}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 242.0, "high": 250.0, "low": 224.0, "close": 230.0, "volume": 24518000, "sessions": 5, "raw_k": 67.3076923076923, "k": 59.176181633808746, "d": 45.127518432603175, "k5": 45.635579110155376, "d5": 29.81217728675356}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 230.0, "high": 234.0, "low": 208.0, "close": 224.0, "volume": 22042600, "sessions": 5, "raw_k": 71.11111111111111, "k": 68.73847119609832, "d": 57.6988318231256, "k5": 54.792866267442534, "d5": 37.543195227940984}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 224.0, "high": 236.0, "low": 222.0, "close": 228.0, "volume": 18503300, "sessions": 5, "raw_k": 75.55555555555556, "k": 71.32478632478633, "d": 66.4131463848978, "k5": 64.83904231361859, "d5": 46.40605458571561}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 228.0, "high": 236.0, "low": 216.0, "close": 222.0, "volume": 21621200, "sessions": 5, "raw_k": 68.88888888888889, "k": 71.85185185185185, "d": 70.63836979091217, "k5": 70.13197160654788, "d5": 54.6575571321334}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 222.0, "high": 230.0, "low": 220.0, "close": 230.0, "volume": 15568700, "sessions": 4, "raw_k": 67.74193548387096, "k": 70.72879330943847, "d": 71.30181049535888, "k5": 70.12103666942377, "d5": 61.10409919343763}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 230.0, "high": 230.0, "low": 218.0, "close": 228.0, "volume": 13168600, "sessions": 4, "raw_k": 64.51612903225806, "k": 67.0489844683393, "d": 69.87654320987654, "k5": 69.56272401433691, "d5": 65.88952817427393}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 228.0, "high": 264.0, "low": 228.0, "close": 254.0, "volume": 60062600, "sessions": 5, "raw_k": 86.84210526315789, "k": 73.03338992642897, "d": 70.27038923473559, "k5": 72.70892284474627, "d5": 69.47273948973468}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 254.0, "high": 258.0, "low": 236.0, "close": 238.0, "volume": 21966000, "sessions": 5, "raw_k": 59.375, "k": 70.24441143180532, "d": 70.10892860885787, "k5": 69.47281173363515, "d5": 70.399493373738}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 238.0, "high": 238.0, "low": 224.0, "close": 226.0, "volume": 12193400, "sessions": 5, "raw_k": 32.142857142857146, "k": 59.45332080200501, "d": 67.57704072007976, "k5": 62.123605384428814, "d5": 68.79782012931419}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 222.0, "high": 236.0, "low": 222.0, "close": 224.0, "volume": 13931800, "sessions": 5, "raw_k": 28.571428571428573, "k": 40.029761904761905, "d": 56.57583137952408, "k5": 54.28950400194034, "d5": 65.6315135958175}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 224.0, "high": 228.0, "low": 204.0, "close": 216.0, "volume": 14294700, "sessions": 5, "raw_k": 20.0, "k": 26.90476190476191, "d": 42.129281537176276, "k5": 45.38627819548872, "d5": 60.79622443204786}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 220.0, "high": 242.0, "low": 216.0, "close": 230.0, "volume": 17485100, "sessions": 5, "raw_k": 43.333333333333336, "k": 30.634920634920636, "d": 32.52314814814815, "k5": 36.68452380952381, "d5": 53.591344625003366}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 230.0, "high": 234.0, "low": 184.0, "close": 186.0, "volume": 19468800, "sessions": 5, "raw_k": 2.5, "k": 21.944444444444446, "d": 26.494708994708997, "k5": 25.30952380952381, "d5": 44.7586870401811}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 186.0, "high": 195.0, "low": 173.0, "close": 190.0, "volume": 22958600, "sessions": 5, "raw_k": 18.681318681318682, "k": 21.504884004884005, "d": 24.694749694749692, "k5": 22.617216117216117, "d5": 36.857409186738565}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 192.0, "high": 195.0, "low": 154.0, "close": 160.0, "volume": 19352800, "sessions": 5, "raw_k": 5.454545454545454, "k": 8.878621378621379, "d": 17.442649942649943, "k5": 17.993839493839495, "d5": 29.59827628511839}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 160.0, "high": 166.0, "low": 146.0, "close": 159.0, "volume": 8517000, "sessions": 3, "raw_k": 11.016949152542374, "k": 11.717604429468837, "d": 14.033703270991408, "k5": 16.19722932434797, "d5": 23.76046651089024}], "weekly_count": 104, "k": 11.717604429468837, "d": 14.033703270991408, "price": 159.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:14+07:00", "quote_age_seconds": 631.459135055542, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 8.878621378621379, "previous_d": 17.442649942649943, "cross_provisional": true, "market_cap_idr": 3153462894884, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "KREN", "name": "PT Quantum Clovera Investama Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 273087626953.00003, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KRYA", "name": "PT Bangun Karya Perkasa Jaya Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 71549569702, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KSIX", "name": "PT Kentanix Supra International Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 735414134766, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "KUAS", "name": "PT Ace Oldfields Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 80154102200, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "LABA", "name": "PT Green Power Group Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 94892612061, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "LABS", "name": "PT UBC Medical Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 493750000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "LAJU", "name": "PT Jasa Berdikari Logistics Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 90297610840, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "LAND", "name": "PT Trimitra Propertindo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 103326944336, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "LAPD", "name": "PT Leyand International Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 194351154785, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "LCGP", "name": "EUREKA PRIMA JAKARTA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "LCKM", "name": "LCK GLOBAL KEDATON Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "LEAD", "name": "PT Logindo Samudramakmur Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 416429472656, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "LFLO", "name": "PT Imago Mulia Persada Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 856566335449, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "LIFE", "name": "PT MSIG Life Insurance Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/LIFE.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/LIFE.JK/history/", "fetched_at": "2026-11-04T05:02:45.751149+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/LIFE.json.gz", "sha256": "8c15e29e3f9fd75b6eda8678e3a8eacad48e422052ac461921052b927b350c40", "k5": 43.36871217775366, "d5": 53.013367907924035, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 7200.0, "high": 7600.0, "low": 7150.0, "close": 7550.0, "volume": 8400, "sessions": 5, "raw_k": 38.297872340425535, "k": 25.531914893617024, "d": 14.893617021276597, "k5": 15.957446808510639, "d5": 9.703352211847543}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 7425.0, "high": 7550.0, "low": 7200.0, "close": 7200.0, "volume": 4500, "sessions": 5, "raw_k": 31.428571428571427, "k": 31.75278622087133, "d": 23.704829449510303, "k5": 22.243161094224924, "d5": 11.964934070980298}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 7200.0, "high": 7600.0, "low": 7150.0, "close": 7325.0, "volume": 2400, "sessions": 4, "raw_k": 38.57142857142857, "k": 36.09929078014184, "d": 31.127997298210065, "k5": 29.319148936170212, "d5": 16.434917233386543}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 7600.0, "high": 8300.0, "low": 7000.0, "close": 7100.0, "volume": 58500, "sessions": 5, "raw_k": 27.272727272727273, "k": 32.42424242424242, "d": 33.42543980841853, "k5": 32.22050290135397, "d5": 21.78028828664065}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 7100.0, "high": 8000.0, "low": 6525.0, "close": 6825.0, "volume": 35700, "sessions": 3, "raw_k": 16.901408450704224, "k": 27.581854764953352, "d": 32.035129323112535, "k5": 30.494401612771405, "d5": 26.04693227060623}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 6700.0, "high": 7100.0, "low": 5675.0, "close": 5800.0, "volume": 10200, "sessions": 5, "raw_k": 4.761904761904762, "k": 16.312013495112087, "d": 25.43937022810262, "k5": 23.78720809706725, "d5": 27.61288452831755}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 6250.0, "high": 6450.0, "low": 5800.0, "close": 6000.0, "volume": 6600, "sessions": 3, "raw_k": 12.380952380952381, "k": 11.348088531187123, "d": 18.41398559708419, "k5": 19.977684287543443, "d5": 27.159789166981255}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 6025.0, "high": 6300.0, "low": 5775.0, "close": 5775.0, "volume": 11700, "sessions": 4, "raw_k": 3.8095238095238093, "k": 6.984126984126984, "d": 11.548076336808732, "k5": 13.02530333516249, "d5": 23.901020046779713}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 6000.0, "high": 6500.0, "low": 5500.0, "close": 5700.0, "volume": 35700, "sessions": 5, "raw_k": 7.142857142857143, "k": 7.777777777777779, "d": 8.703331097697296, "k5": 8.999329309188465, "d5": 19.25678532834661}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 6075.0, "high": 6475.0, "low": 5775.0, "close": 6000.0, "volume": 20000, "sessions": 4, "raw_k": 17.857142857142858, "k": 9.603174603174603, "d": 8.121693121693122, "k5": 9.190476190476192, "d5": 14.996000243887568}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 5900.0, "high": 6100.0, "low": 5775.0, "close": 5975.0, "volume": 9000, "sessions": 5, "raw_k": 16.964285714285715, "k": 13.988095238095239, "d": 10.456349206349207, "k5": 11.630952380952381, "d5": 12.564749100664594}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 5800.0, "high": 5950.0, "low": 5525.0, "close": 5825.0, "volume": 6200, "sessions": 5, "raw_k": 11.607142857142858, "k": 15.476190476190476, "d": 13.022486772486772, "k5": 11.476190476190476, "d5": 10.864450338394}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 5875.0, "high": 6000.0, "low": 5525.0, "close": 5875.0, "volume": 2900, "sessions": 5, "raw_k": 13.392857142857142, "k": 13.988095238095239, "d": 14.484126984126986, "k5": 13.392857142857144, "d5": 10.93796109993293}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 5650.0, "high": 6000.0, "low": 5575.0, "close": 5825.0, "volume": 17700, "sessions": 5, "raw_k": 13.0, "k": 12.666666666666666, "d": 14.043650793650793, "k5": 14.564285714285713, "d5": 12.050952380952381}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 5825.0, "high": 5825.0, "low": 5525.0, "close": 5575.0, "volume": 8400, "sessions": 5, "raw_k": 4.6875, "k": 10.360119047619047, "d": 12.33829365079365, "k5": 11.930357142857144, "d5": 12.598928571428571}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 5600.0, "high": 6000.0, "low": 5575.0, "close": 5800.0, "volume": 16100, "sessions": 5, "raw_k": 30.0, "k": 15.895833333333334, "d": 12.97420634920635, "k5": 14.5375, "d5": 13.180238095238096}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 5825.0, "high": 5975.0, "low": 5600.0, "close": 5875.0, "volume": 12000, "sessions": 5, "raw_k": 37.5, "k": 24.0625, "d": 16.77281746031746, "k5": 19.71607142857143, "d5": 14.828214285714285}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 5975.0, "high": 6000.0, "low": 5500.0, "close": 5850.0, "volume": 22500, "sessions": 5, "raw_k": 35.0, "k": 34.166666666666664, "d": 24.708333333333332, "k5": 24.0375, "d5": 16.95714285714286}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 5725.0, "high": 5900.0, "low": 5500.0, "close": 5675.0, "volume": 30900, "sessions": 4, "raw_k": 17.94871794871795, "k": 30.14957264957265, "d": 29.459579772079774, "k5": 25.02724358974359, "d5": 19.049734432234434}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 5675.0, "high": 9125.0, "low": 5675.0, "close": 8450.0, "volume": 400500, "sessions": 4, "raw_k": 81.37931034482759, "k": 44.77600943118185, "d": 36.36408291580705, "k5": 40.36560565870911, "d5": 24.736784135404825}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 8500.0, "high": 13850.0, "low": 8500.0, "close": 12725.0, "volume": 449600, "sessions": 5, "raw_k": 86.52694610778443, "k": 61.951658133776654, "d": 45.62574673817705, "k5": 51.670994880265994, "d5": 32.16348311145803}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 12725.0, "high": 12725.0, "low": 12725.0, "close": 12725.0, "volume": 0, "sessions": 5, "raw_k": 86.52694610778443, "k": 84.81106752013214, "d": 63.84624502836355, "k5": 61.47638410182287, "d5": 40.515545646108315}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 12725.0, "high": 12725.0, "low": 12725.0, "close": 12725.0, "volume": 0, "sessions": 5, "raw_k": 86.52694610778443, "k": 86.52694610778444, "d": 77.76322392056441, "k5": 71.78177332337977, "d5": 50.064400310784265}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 13975.0, "high": 13975.0, "low": 10125.0, "close": 10125.0, "volume": 163100, "sessions": 5, "raw_k": 54.57227138643068, "k": 75.87538786733317, "d": 82.40446716508325, "k5": 79.1064840109223, "d5": 60.88024839502001}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 8725.0, "high": 10250.0, "low": 7375.0, "close": 9450.0, "volume": 242500, "sessions": 5, "raw_k": 46.607669616519175, "k": 62.568962370244755, "d": 74.99043211512078, "k5": 72.15215586526062, "d5": 67.23755843633032}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 9350.0, "high": 10850.0, "low": 8750.0, "close": 10850.0, "volume": 163800, "sessions": 5, "raw_k": 63.12684365781711, "k": 54.76892822025565, "d": 64.4044261526112, "k5": 67.47213537526716, "d5": 70.39778653533054}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 11750.0, "high": 11850.0, "low": 8725.0, "close": 8975.0, "volume": 91200, "sessions": 5, "raw_k": 41.00294985250738, "k": 50.24582104228122, "d": 55.86123721092721, "k5": 58.36733612421175, "d5": 69.77597693980832}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 8500.0, "high": 9900.0, "low": 7775.0, "close": 9025.0, "volume": 64200, "sessions": 5, "raw_k": 41.5929203539823, "k": 48.57423795476893, "d": 51.19632907243527, "k5": 49.38053097345133, "d5": 65.29572846982263}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 8800.0, "high": 9800.0, "low": 8450.0, "close": 9000.0, "volume": 40600, "sessions": 5, "raw_k": 40.06024096385542, "k": 40.885370390115035, "d": 46.568476462388396, "k5": 46.47812488893628, "d5": 58.77005664542543}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 9100.0, "high": 10800.0, "low": 9100.0, "close": 9425.0, "volume": 76600, "sessions": 3, "raw_k": 31.060606060606062, "k": 37.57125579281459, "d": 42.34362137923285, "k5": 43.36871217775366, "d5": 53.013367907924035}], "weekly_count": 104, "k": 37.57125579281459, "d": 42.34362137923285, "price": 9425.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_TRADES", "reason": "Ada minggu tanpa volume perdagangan dalam 18 minggu terakhir.", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:06:26+07:00", "quote_age_seconds": 3379.754718065262, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UNAVAILABLE", "previous_k": 40.885370390115035, "previous_d": 46.568476462388396, "cross_provisional": true, "market_cap_idr": 21052500000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "LINK", "name": "PT Link Net Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/LINK.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/LINK.JK/history/", "fetched_at": "2026-11-04T05:02:46.056559+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/LINK.json.gz", "sha256": "b38e65e898d5f92f4b92cb67e0359aa8f23659c1c48450b421eb9ee6e63e73cc", "k5": 12.340034127419282, "d5": 30.362990709758087, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1870.0, "high": 2010.0, "low": 1845.0, "close": 1930.0, "volume": 120700, "sessions": 5, "raw_k": 14.754098360655737, "k": 12.803062985332183, "d": 10.147854441958357, "k5": 9.493512479586325, "d5": 9.167487389471503}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1935.0, "high": 2010.0, "low": 1800.0, "close": 1835.0, "volume": 147600, "sessions": 5, "raw_k": 12.322274881516588, "k": 11.976277419521923, "d": 11.488724135034282, "k5": 11.227373848583708, "d5": 9.051596228795638}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1825.0, "high": 1850.0, "low": 1700.0, "close": 1765.0, "volume": 49400, "sessions": 4, "raw_k": 7.222222222222222, "k": 11.432865154798181, "d": 12.070735186550763, "k5": 11.590737211947072, "d5": 9.664888797303503}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1765.0, "high": 1815.0, "low": 1700.0, "close": 1765.0, "volume": 131900, "sessions": 5, "raw_k": 10.0, "k": 9.84816570124627, "d": 11.085769425188792, "k5": 10.630210896157598, "d5": 10.177607203131942}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1765.0, "high": 1790.0, "low": 1550.0, "close": 1600.0, "volume": 99100, "sessions": 3, "raw_k": 6.4935064935064934, "k": 7.905242905242905, "d": 9.72875792042912, "k5": 10.158420391580208, "d5": 10.620050965570982}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1565.0, "high": 1565.0, "low": 935.0, "close": 1235.0, "volume": 983500, "sessions": 5, "raw_k": 26.905829596412556, "k": 14.466445363306349, "d": 10.739951323265174, "k5": 12.588766638731572, "d5": 11.239101797400032}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1230.0, "high": 1310.0, "low": 1100.0, "close": 1130.0, "volume": 43700, "sessions": 3, "raw_k": 17.48878923766816, "k": 16.96270844252907, "d": 13.111465570359442, "k5": 13.622069509961886, "d5": 11.718040929675666}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1350.0, "high": 1350.0, "low": 1100.0, "close": 1180.0, "volume": 146800, "sessions": 4, "raw_k": 21.973094170403588, "k": 22.122571001494766, "d": 17.85057493577673, "k5": 16.57224389959816, "d5": 12.714342267205884}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1120.0, "high": 1400.0, "low": 1020.0, "close": 1330.0, "volume": 310100, "sessions": 5, "raw_k": 35.426008968609864, "k": 24.962630792227202, "d": 21.34930341208368, "k5": 21.657445693320135, "d5": 14.919789226638391}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1330.0, "high": 1680.0, "low": 1295.0, "close": 1485.0, "volume": 238900, "sessions": 4, "raw_k": 51.16279069767442, "k": 36.18729794556263, "d": 27.757499913094865, "k5": 30.591302534153716, "d5": 19.006365655153093}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1480.0, "high": 1850.0, "low": 1340.0, "close": 1585.0, "volume": 465100, "sessions": 5, "raw_k": 60.46511627906977, "k": 49.01797198178468, "d": 36.7226335731915, "k5": 37.30315987068516, "d5": 23.94924430154381}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1585.0, "high": 1650.0, "low": 1330.0, "close": 1520.0, "volume": 128600, "sessions": 5, "raw_k": 63.9344262295082, "k": 58.52077773541746, "d": 47.908682554254916, "k5": 46.592287269053166, "d5": 30.543287853362067}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1520.0, "high": 1565.0, "low": 1350.0, "close": 1415.0, "volume": 115600, "sessions": 5, "raw_k": 52.459016393442624, "k": 58.9528529673402, "d": 55.497200894847445, "k5": 52.68947171366098, "d5": 37.76673341617463}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1410.0, "high": 1500.0, "low": 1395.0, "close": 1415.0, "volume": 82900, "sessions": 5, "raw_k": 52.459016393442624, "k": 56.28415300546448, "d": 57.91926123607405, "k5": 56.09607319862753, "d5": 44.65445891723611}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1395.0, "high": 1530.0, "low": 1390.0, "close": 1415.0, "volume": 71300, "sessions": 5, "raw_k": 52.459016393442624, "k": 52.459016393442624, "d": 55.89867412208243, "k5": 56.35531833778117, "d5": 49.807262077961596}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1415.0, "high": 1415.0, "low": 1390.0, "close": 1405.0, "volume": 24300, "sessions": 5, "raw_k": 46.3855421686747, "k": 50.43452498518665, "d": 53.05923146136458, "k5": 53.539403515702155, "d5": 53.054510806965006}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1395.0, "high": 1425.0, "low": 1380.0, "close": 1400.0, "volume": 22000, "sessions": 5, "raw_k": 45.78313253012048, "k": 48.20923036407927, "d": 50.36759058090285, "k5": 49.90914477582461, "d5": 53.71788230831929}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1405.0, "high": 1655.0, "low": 1340.0, "close": 1655.0, "volume": 95500, "sessions": 5, "raw_k": 76.50602409638554, "k": 56.22489959839357, "d": 51.62288498255316, "k5": 54.718546316413196, "d5": 54.12369722886973}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1620.0, "high": 1620.0, "low": 1475.0, "close": 1500.0, "volume": 143300, "sessions": 4, "raw_k": 36.93693693693694, "k": 53.075364521147655, "d": 52.5031648278735, "k5": 51.61413042511206, "d5": 53.227308674166636}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1510.0, "high": 1865.0, "low": 1400.0, "close": 1535.0, "volume": 349500, "sessions": 4, "raw_k": 38.3177570093458, "k": 50.58690601422276, "d": 53.29572337792133, "k5": 48.78587854829269, "d5": 51.71342071626894}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1550.0, "high": 1690.0, "low": 1480.0, "close": 1660.0, "volume": 239200, "sessions": 5, "raw_k": 61.6822429906542, "k": 45.64564564564565, "d": 49.76930539367203, "k5": 51.8452187126886, "d5": 51.37458375566623}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1630.0, "high": 1905.0, "low": 1590.0, "close": 1780.0, "volume": 286600, "sessions": 5, "raw_k": 77.87610619469027, "k": 59.29203539823009, "d": 51.84152901936617, "k5": 58.263813445602544, "d5": 53.045517489621815}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1750.0, "high": 1830.0, "low": 1580.0, "close": 1745.0, "volume": 191700, "sessions": 5, "raw_k": 71.68141592920354, "k": 70.41325503818267, "d": 58.4503120273528, "k5": 57.298891812166154, "d5": 53.561586588772414}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1660.0, "high": 1750.0, "low": 1540.0, "close": 1550.0, "volume": 135600, "sessions": 5, "raw_k": 37.16814159292036, "k": 62.24188790560472, "d": 63.98239278067249, "k5": 57.34513274336283, "d5": 54.70778705242257}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1575.0, "high": 1700.0, "low": 1495.0, "close": 1620.0, "volume": 92700, "sessions": 5, "raw_k": 49.557522123893804, "k": 52.8023598820059, "d": 61.81916760859776, "k5": 59.59308576627243, "d5": 56.869228496018515}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1620.0, "high": 1700.0, "low": 1495.0, "close": 1500.0, "volume": 38400, "sessions": 5, "raw_k": 28.31858407079646, "k": 38.34808259587021, "d": 51.13077679449361, "k5": 52.92035398230089, "d5": 57.08425554994098}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1500.0, "high": 1650.0, "low": 1285.0, "close": 1285.0, "volume": 130500, "sessions": 5, "raw_k": 0.0, "k": 25.958702064896755, "d": 39.03638151425762, "k5": 37.34513274336283, "d5": 52.90051940949303}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1200.0, "high": 1445.0, "low": 1120.0, "close": 1275.0, "volume": 346500, "sessions": 5, "raw_k": 19.745222929936304, "k": 16.021269000244256, "d": 26.776017887003743, "k5": 26.957894143509385, "d5": 46.83231987576168}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1295.0, "high": 1380.0, "low": 1025.0, "close": 1145.0, "volume": 411000, "sessions": 5, "raw_k": 13.636363636363637, "k": 11.127195522099981, "d": 17.702388862413667, "k5": 22.251538552198042, "d5": 39.81360103752871}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1120.0, "high": 1120.0, "low": 930.0, "close": 930.0, "volume": 152500, "sessions": 3, "raw_k": 0.0, "k": 11.127195522099981, "d": 12.758553348148075, "k5": 12.340034127419282, "d5": 30.362990709758087}], "weekly_count": 104, "k": 11.127195522099981, "d": 12.758553348148075, "price": 930.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:33:10+07:00", "quote_age_seconds": 1776.0609230995178, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 11.127195522099981, "previous_d": 17.702388862413667, "cross_provisional": true, "market_cap_idr": 2930433823242, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "LION", "name": "PT Lion Metal Works Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 130039993286, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "LIVE", "name": "PT Homeco Victoria Makmur Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 496044527344, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "LMAS", "name": "LIMAS INDONESIA MAKMUR Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "LMAX", "name": "PT Lupromax Pelumas Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "LMPI", "name": "PT Langgeng Makmur Industri Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 146235066528, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "LMSH", "name": "LIONMESH PRIMA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "LOPI", "name": "PT Logisticsplus International Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "LPCK", "name": "PT Lippo Cikarang Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/LPCK.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/LPCK.JK/history/", "fetched_at": "2026-11-04T05:02:46.352684+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/LPCK.json.gz", "sha256": "46fae89c6e629646f6b9b0193f32eaa53ac56c27ac53dc1182d166018e54a847", "k5": 20.622809610635535, "d5": 22.993499563122963, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 650.0, "high": 715.0, "low": 640.0, "close": 705.0, "volume": 3457900, "sessions": 5, "raw_k": 37.5, "k": 20.80830830830831, "d": 11.298282057869079, "k5": 14.090661457918094, "d5": 15.85159665048965}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 710.0, "high": 710.0, "low": 620.0, "close": 620.0, "volume": 2980400, "sessions": 5, "raw_k": 13.88888888888889, "k": 24.537037037037038, "d": 18.284951618284953, "k5": 15.983483483483482, "d5": 13.782749658373149}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 620.0, "high": 650.0, "low": 610.0, "close": 635.0, "volume": 1152400, "sessions": 4, "raw_k": 18.055555555555557, "k": 23.14814814814815, "d": 22.831164497831168, "k5": 18.873873873873872, "d5": 13.779836600190583}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 645.0, "high": 650.0, "low": 590.0, "close": 600.0, "volume": 2888900, "sessions": 5, "raw_k": 11.11111111111111, "k": 14.351851851851853, "d": 20.679012345679013, "k5": 20.555555555555554, "d5": 15.79027573717839}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 600.0, "high": 640.0, "low": 585.0, "close": 595.0, "volume": 1170000, "sessions": 3, "raw_k": 13.157894736842104, "k": 14.108187134502925, "d": 17.20272904483431, "k5": 18.742690058479532, "d5": 17.649252885862104}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 595.0, "high": 595.0, "low": 500.0, "close": 530.0, "volume": 1599000, "sessions": 5, "raw_k": 13.953488372093023, "k": 12.740831406682078, "d": 13.73362346434562, "k5": 14.033387732898138, "d5": 17.637798140858116}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 505.0, "high": 550.0, "low": 500.0, "close": 500.0, "volume": 1364000, "sessions": 3, "raw_k": 0.0, "k": 9.037127702978376, "d": 11.962048748054459, "k5": 11.25560995512036, "d5": 16.69222343518549}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 510.0, "high": 575.0, "low": 460.0, "close": 496.0, "volume": 1426800, "sessions": 4, "raw_k": 14.117647058823529, "k": 9.357045143638851, "d": 10.37833475109977, "k5": 10.468028255773953, "d5": 15.011054311565507}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 498.0, "high": 550.0, "low": 470.0, "close": 520.0, "volume": 1501900, "sessions": 5, "raw_k": 23.529411764705884, "k": 12.549019607843137, "d": 10.314397484820121, "k5": 12.951688386492908, "d5": 13.490280877752976}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 520.0, "high": 545.0, "low": 505.0, "close": 510.0, "volume": 1563100, "sessions": 4, "raw_k": 19.607843137254903, "k": 19.084967320261438, "d": 13.663677357247808, "k5": 14.241678066575469, "d5": 12.590078479372165}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 510.0, "high": 550.0, "low": 494.0, "close": 500.0, "volume": 1168600, "sessions": 5, "raw_k": 16.0, "k": 19.712418300653596, "d": 17.115468409586057, "k5": 14.650980392156862, "d5": 12.71359701122391}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 500.0, "high": 505.0, "low": 470.0, "close": 498.0, "volume": 1081000, "sessions": 5, "raw_k": 20.0, "k": 18.535947712418302, "d": 19.11111111111111, "k5": 18.65098039215686, "d5": 14.192671098631212}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 505.0, "high": 550.0, "low": 498.0, "close": 515.0, "volume": 993000, "sessions": 5, "raw_k": 28.94736842105263, "k": 21.649122807017545, "d": 19.96582960669648, "k5": 21.616924664602685, "d5": 16.42245038039696}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 515.0, "high": 540.0, "low": 500.0, "close": 510.0, "volume": 1561100, "sessions": 5, "raw_k": 27.77777777777778, "k": 25.57504873294347, "d": 21.920039750793105, "k5": 22.466597867217065, "d5": 18.32543227654179}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 510.0, "high": 560.0, "low": 505.0, "close": 530.0, "volume": 2322700, "sessions": 5, "raw_k": 51.851851851851855, "k": 36.19233268356076, "d": 27.80550140784059, "k5": 28.915399610136454, "d5": 21.260176585253983}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 530.0, "high": 540.0, "low": 505.0, "close": 540.0, "volume": 2011700, "sessions": 5, "raw_k": 69.56521739130434, "k": 49.73161567364466, "d": 37.16633236338296, "k5": 39.62844308839732, "d5": 26.255669124502077}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 545.0, "high": 670.0, "low": 535.0, "close": 620.0, "volume": 6968600, "sessions": 5, "raw_k": 76.19047619047619, "k": 65.8691818112108, "d": 50.59771005613874, "k5": 50.86653832649256, "d5": 32.69878071136922}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 635.0, "high": 650.0, "low": 580.0, "close": 610.0, "volume": 1880100, "sessions": 5, "raw_k": 70.0, "k": 71.91856452726017, "d": 62.506454004038545, "k5": 59.07706464228204, "d5": 40.19080870690509}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 605.0, "high": 640.0, "low": 595.0, "close": 610.0, "volume": 2076800, "sessions": 4, "raw_k": 70.0, "k": 72.06349206349206, "d": 69.95041280065435, "k5": 67.52150908672647, "d5": 49.201790950806966}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 605.0, "high": 625.0, "low": 575.0, "close": 600.0, "volume": 2285000, "sessions": 4, "raw_k": 65.0, "k": 68.33333333333333, "d": 70.77179664136186, "k5": 70.1511387163561, "d5": 57.448938772050894}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 620.0, "high": 620.0, "low": 575.0, "close": 600.0, "volume": 3494900, "sessions": 5, "raw_k": 65.0, "k": 66.66666666666667, "d": 69.02116402116401, "k5": 69.23809523809524, "d5": 63.37086920199048}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 600.0, "high": 615.0, "low": 550.0, "close": 595.0, "volume": 1489200, "sessions": 5, "raw_k": 56.395348837209305, "k": 62.13178294573643, "d": 65.71059431524547, "k5": 65.27906976744187, "d5": 66.25337549018033}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 600.0, "high": 610.0, "low": 580.0, "close": 595.0, "volume": 1841100, "sessions": 5, "raw_k": 55.88235294117647, "k": 59.09256725946193, "d": 62.63033895728834, "k5": 62.45554035567716, "d5": 66.92907063285936}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 595.0, "high": 605.0, "low": 520.0, "close": 520.0, "volume": 3063700, "sessions": 5, "raw_k": 9.090909090909092, "k": 40.45620362309829, "d": 53.89351794276555, "k5": 50.27372217385897, "d5": 63.47951325028587}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 535.0, "high": 550.0, "low": 490.0, "close": 510.0, "volume": 1094800, "sessions": 5, "raw_k": 11.11111111111111, "k": 25.36145771439889, "d": 41.63674286565304, "k5": 39.49594439608119, "d5": 57.34847438623088}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 515.0, "high": 575.0, "low": 500.0, "close": 525.0, "volume": 1524800, "sessions": 5, "raw_k": 19.444444444444443, "k": 13.215488215488215, "d": 26.344383184328464, "k5": 30.384833284970085, "d5": 49.57782199560585}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 530.0, "high": 535.0, "low": 438.0, "close": 486.0, "volume": 1519200, "sessions": 5, "raw_k": 22.641509433962263, "k": 17.732354996505936, "d": 18.769766975464346, "k5": 23.634065404320676, "d5": 41.24882112298162}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 486.0, "high": 525.0, "low": 452.0, "close": 498.0, "volume": 609600, "sessions": 5, "raw_k": 29.702970297029704, "k": 23.929641391812137, "d": 18.292494867935428, "k5": 18.39818887549132, "d5": 32.437350826944446}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 498.0, "high": 515.0, "low": 452.0, "close": 488.0, "volume": 981900, "sessions": 5, "raw_k": 26.737967914438503, "k": 26.360815881810158, "d": 22.674270756709408, "k5": 21.927600640197205, "d5": 26.7681265202121}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 494.0, "high": 494.0, "low": 402.0, "close": 412.0, "volume": 5360400, "sessions": 3, "raw_k": 4.587155963302752, "k": 20.342698058256985, "d": 23.544385110626425, "k5": 20.622809610635535, "d5": 22.993499563122963}], "weekly_count": 104, "k": 20.342698058256985, "d": 23.544385110626425, "price": 412.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:34:27+07:00", "quote_age_seconds": 1699.3570840358734, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 26.360815881810158, "previous_d": 22.674270756709408, "cross_provisional": true, "market_cap_idr": 2331147238281, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "LPGI", "name": "PT Lippo General Insurance Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/LPGI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/LPGI.JK/history/", "fetched_at": "2026-11-04T05:02:47.164043+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/LPGI.json.gz", "sha256": "cb62fb96f322689752c6c4a347d9873c3dbafaf3cef24070ebc228ba87f73f5d", "k5": 32.934472934472936, "d5": 42.82336182336182, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 670.0, "high": 710.0, "low": 635.0, "close": 690.0, "volume": 129000, "sessions": 5, "raw_k": 82.3529411764706, "k": 54.26257459505541, "d": 43.27593066211992, "k5": 46.55754475703325, "d5": 33.34674244577057}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 690.0, "high": 705.0, "low": 645.0, "close": 700.0, "volume": 262000, "sessions": 5, "raw_k": 88.23529411764706, "k": 74.2540494458653, "d": 57.109406081273086, "k5": 59.80460358056266, "d5": 40.12210760632756}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 700.0, "high": 780.0, "low": 655.0, "close": 715.0, "volume": 757300, "sessions": 4, "raw_k": 71.73913043478261, "k": 80.77578857630009, "d": 69.7641375390736, "k5": 64.55242966751919, "d5": 46.96407502131287}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 715.0, "high": 780.0, "low": 680.0, "close": 690.0, "volume": 915500, "sessions": 5, "raw_k": 60.869565217391305, "k": 73.61466325660699, "d": 76.2148337595908, "k5": 71.07416879795396, "d5": 55.16514066496164}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 690.0, "high": 735.0, "low": 685.0, "close": 695.0, "volume": 70400, "sessions": 3, "raw_k": 63.04347826086956, "k": 65.21739130434783, "d": 73.20261437908498, "k5": 73.24808184143222, "d5": 63.04736572890026}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 710.0, "high": 710.0, "low": 600.0, "close": 695.0, "volume": 184400, "sessions": 5, "raw_k": 63.04347826086956, "k": 62.31884057971015, "d": 67.05029838022166, "k5": 69.38618925831202, "d5": 67.61309462915601}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 670.0, "high": 710.0, "low": 655.0, "close": 700.0, "volume": 11100, "sessions": 3, "raw_k": 57.89473684210526, "k": 61.327231121281464, "d": 62.95448766844648, "k5": 63.318077803203664, "d5": 68.3157894736842}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 710.0, "high": 710.0, "low": 640.0, "close": 690.0, "volume": 34600, "sessions": 4, "raw_k": 50.0, "k": 56.97940503432494, "d": 60.208492245105525, "k5": 58.97025171624714, "d5": 67.1993538834298}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 710.0, "high": 710.0, "low": 590.0, "close": 660.0, "volume": 93600, "sessions": 5, "raw_k": 36.8421052631579, "k": 48.24561403508772, "d": 55.51741673023137, "k5": 54.16475972540046, "d5": 63.817472068919095}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 660.0, "high": 685.0, "low": 625.0, "close": 670.0, "volume": 28400, "sessions": 4, "raw_k": 42.10526315789474, "k": 42.98245614035088, "d": 49.40249173658785, "k5": 49.97711670480549, "d5": 59.16327904159375}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 675.0, "high": 690.0, "low": 635.0, "close": 685.0, "volume": 13600, "sessions": 5, "raw_k": 50.0, "k": 42.98245614035088, "d": 44.73684210526316, "k5": 47.368421052631575, "d5": 54.75972540045766}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 690.0, "high": 690.0, "low": 615.0, "close": 680.0, "volume": 115400, "sessions": 5, "raw_k": 47.36842105263158, "k": 46.491228070175445, "d": 44.152046783625735, "k5": 45.26315789473684, "d5": 51.1487414187643}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 680.0, "high": 700.0, "low": 625.0, "close": 690.0, "volume": 43200, "sessions": 5, "raw_k": 52.63157894736842, "k": 50.0, "d": 46.491228070175445, "k5": 45.78947368421053, "d5": 48.51258581235698}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 690.0, "high": 700.0, "low": 640.0, "close": 680.0, "volume": 19600, "sessions": 5, "raw_k": 62.06896551724138, "k": 54.02298850574713, "d": 50.17140552530753, "k5": 50.83484573502723, "d5": 47.84660301428234}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 700.0, "high": 700.0, "low": 620.0, "close": 635.0, "volume": 582300, "sessions": 5, "raw_k": 37.5, "k": 50.7335148215366, "d": 51.58550110909457, "k5": 49.91379310344828, "d5": 47.83393829401089}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 640.0, "high": 645.0, "low": 615.0, "close": 615.0, "volume": 47100, "sessions": 5, "raw_k": 20.833333333333332, "k": 40.13409961685824, "d": 48.29686764804732, "k5": 44.08045977011494, "d5": 47.176346037507564}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 635.0, "high": 650.0, "low": 600.0, "close": 650.0, "volume": 63100, "sessions": 5, "raw_k": 50.0, "k": 36.11111111111111, "d": 42.32624184983532, "k5": 44.60677555958863, "d5": 47.04506957047792}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 650.0, "high": 650.0, "low": 585.0, "close": 630.0, "volume": 310000, "sessions": 5, "raw_k": 36.0, "k": 35.61111111111111, "d": 37.285440613026815, "k5": 41.280459770114945, "d5": 46.1432667876588}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 640.0, "high": 645.0, "low": 610.0, "close": 625.0, "volume": 56000, "sessions": 4, "raw_k": 34.78260869565217, "k": 40.26086956521739, "d": 37.327697262479866, "k5": 35.8231884057971, "d5": 43.140935321812776}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 625.0, "high": 645.0, "low": 615.0, "close": 630.0, "volume": 23500, "sessions": 4, "raw_k": 39.130434782608695, "k": 36.63768115942029, "d": 37.50322061191626, "k5": 36.14927536231884, "d5": 40.38803177358689}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 630.0, "high": 665.0, "low": 620.0, "close": 625.0, "volume": 207500, "sessions": 5, "raw_k": 34.78260869565217, "k": 36.23188405797101, "d": 37.71014492753623, "k5": 38.939130434782605, "d5": 39.35976590652042}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 645.0, "high": 705.0, "low": 610.0, "close": 645.0, "volume": 126900, "sessions": 5, "raw_k": 50.0, "k": 41.30434782608696, "d": 38.05797101449275, "k5": 38.939130434782605, "d5": 38.22623688155922}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 645.0, "high": 645.0, "low": 620.0, "close": 640.0, "volume": 14800, "sessions": 5, "raw_k": 45.833333333333336, "k": 43.53864734299517, "d": 40.35829307568438, "k5": 40.905797101449274, "d5": 38.151304347826084}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 645.0, "high": 660.0, "low": 625.0, "close": 645.0, "volume": 7000, "sessions": 5, "raw_k": 50.0, "k": 48.611111111111114, "d": 44.48470209339774, "k5": 43.949275362318836, "d5": 39.77652173913043}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 645.0, "high": 675.0, "low": 570.0, "close": 645.0, "volume": 33000, "sessions": 5, "raw_k": 55.55555555555556, "k": 50.46296296296296, "d": 47.53757380568975, "k5": 47.234299516908216, "d5": 41.9935265700483}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 620.0, "high": 685.0, "low": 605.0, "close": 640.0, "volume": 139400, "sessions": 5, "raw_k": 51.851851851851855, "k": 52.46913580246914, "d": 50.51440329218107, "k5": 50.64814814814815, "d5": 44.33533011272142}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 630.0, "high": 750.0, "low": 555.0, "close": 630.0, "volume": 281100, "sessions": 5, "raw_k": 38.46153846153846, "k": 48.62298195631529, "d": 50.51836024058247, "k5": 48.340455840455846, "d5": 46.21559519385606}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 635.0, "high": 700.0, "low": 580.0, "close": 600.0, "volume": 366400, "sessions": 5, "raw_k": 23.076923076923077, "k": 37.79677113010447, "d": 46.296296296296305, "k5": 43.78917378917379, "d5": 46.79227053140097}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 620.0, "high": 700.0, "low": 590.0, "close": 600.0, "volume": 62800, "sessions": 5, "raw_k": 23.076923076923077, "k": 28.205128205128204, "d": 38.20829376384932, "k5": 38.40455840455841, "d5": 45.683327139848885}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 625.0, "high": 650.0, "low": 575.0, "close": 610.0, "volume": 36000, "sessions": 3, "raw_k": 28.205128205128204, "k": 24.786324786324787, "d": 30.26274137385249, "k5": 32.934472934472936, "d5": 42.82336182336182}], "weekly_count": 104, "k": 24.786324786324787, "d": 30.26274137385249, "price": 610.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:22:04+07:00", "quote_age_seconds": 2443.1678080558777, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 28.205128205128204, "previous_d": 38.20829376384932, "cross_provisional": true, "market_cap_idr": 1800000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "LPIN", "name": "PT Multi Prima Sejahtera Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 185300000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "LPKR", "name": "PT Lippo Karawaci Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/LPKR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/LPKR.JK/history/", "fetched_at": "2026-11-04T05:02:46.958307+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/LPKR.json.gz", "sha256": "8f219de9b16a06acb9446679edf64705e2dbac66477855e2c4cc9309597f9763", "k5": 13.555214200375492, "d5": 13.117187233316267, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 84.0, "high": 96.0, "low": 82.0, "close": 92.0, "volume": 582151200, "sessions": 5, "raw_k": 51.21951219512195, "k": 30.83623693379791, "d": 18.746504925366715, "k5": 22.11285327138986, "d5": 15.428801775274952}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 92.0, "high": 94.0, "low": 84.0, "close": 84.0, "volume": 382113800, "sessions": 5, "raw_k": 31.70731707317073, "k": 39.02439024390244, "d": 28.954811373510562, "k5": 26.787650019357336, "d5": 17.122236632891195}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 84.0, "high": 87.0, "low": 80.0, "close": 82.0, "volume": 267105100, "sessions": 4, "raw_k": 26.829268292682926, "k": 36.58536585365854, "d": 35.48199767711963, "k5": 30.209059233449477, "d5": 20.094671001814028}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 83.0, "high": 86.0, "low": 81.0, "close": 82.0, "volume": 208096300, "sessions": 5, "raw_k": 35.483870967741936, "k": 31.34015211119853, "d": 35.64996940291984, "k5": 35.877261998426434, "d5": 25.488802129821245}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 82.0, "high": 82.0, "low": 79.0, "close": 80.0, "volume": 130010300, "sessions": 3, "raw_k": 36.0, "k": 32.77104642014162, "d": 33.56552146166623, "k5": 36.24799370574351, "d5": 30.246963645673322}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 80.0, "high": 80.0, "low": 67.0, "close": 72.0, "volume": 351324800, "sessions": 5, "raw_k": 17.24137931034483, "k": 29.57508342602892, "d": 31.22876065245636, "k5": 29.452367128788087, "d5": 31.71486641715297}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 72.0, "high": 75.0, "low": 68.0, "close": 69.0, "volume": 136954600, "sessions": 3, "raw_k": 6.896551724137931, "k": 20.045977011494255, "d": 27.4640356192216, "k5": 24.490214058981525, "d5": 31.25537922507781}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 70.0, "high": 70.0, "low": 55.0, "close": 62.0, "volume": 282663600, "sessions": 4, "raw_k": 17.073170731707318, "k": 13.73703392206336, "d": 21.119364786528845, "k5": 22.538994546786405, "d5": 29.721366287745195}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 61.0, "high": 67.0, "low": 58.0, "close": 64.0, "volume": 332143100, "sessions": 5, "raw_k": 21.951219512195124, "k": 15.306980656013458, "d": 16.363330529857024, "k5": 19.832464255677042, "d5": 26.512406739195313}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 65.0, "high": 67.0, "low": 62.0, "close": 62.0, "volume": 232932300, "sessions": 4, "raw_k": 17.073170731707318, "k": 18.69918699186992, "d": 15.914400523315578, "k5": 16.047098402018502, "d5": 22.472227678450313}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 63.0, "high": 63.0, "low": 55.0, "close": 56.0, "volume": 332200700, "sessions": 5, "raw_k": 2.5641025641025643, "k": 13.86283093600167, "d": 15.956332861295015, "k5": 13.111643052770052, "d5": 19.204082863246704}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 56.0, "high": 63.0, "low": 54.0, "close": 61.0, "volume": 324025700, "sessions": 5, "raw_k": 21.21212121212121, "k": 13.616464835977032, "d": 15.39282758794954, "k5": 15.974756950366707, "d5": 17.50099144152374}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 62.0, "high": 67.0, "low": 59.0, "close": 60.0, "volume": 404780000, "sessions": 5, "raw_k": 18.75, "k": 14.175407925407924, "d": 13.884901232462207, "k5": 16.310122804025244, "d5": 16.25521709297151}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 61.0, "high": 64.0, "low": 59.0, "close": 62.0, "volume": 454644500, "sessions": 5, "raw_k": 28.571428571428573, "k": 22.844516594516595, "d": 16.878796451967183, "k5": 17.63416461587193, "d5": 15.815557165010489}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 62.0, "high": 67.0, "low": 61.0, "close": 61.0, "volume": 761004500, "sessions": 5, "raw_k": 26.923076923076923, "k": 24.748168498168496, "d": 20.589364339364337, "k5": 19.604145854145855, "d5": 16.52696665543596}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 61.0, "high": 64.0, "low": 59.0, "close": 60.0, "volume": 444243400, "sessions": 5, "raw_k": 28.571428571428573, "k": 28.021978021978025, "d": 25.204887704887707, "k5": 24.805611055611056, "d5": 18.865760256004158}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 60.0, "high": 74.0, "low": 60.0, "close": 66.0, "volume": 2079681100, "sessions": 5, "raw_k": 60.0, "k": 38.498168498168496, "d": 30.422771672771674, "k5": 32.56318681318682, "d5": 22.18344622856818}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 67.0, "high": 69.0, "low": 61.0, "close": 62.0, "volume": 1151221700, "sessions": 5, "raw_k": 40.0, "k": 42.85714285714286, "d": 36.459096459096465, "k5": 36.81318681318682, "d5": 26.284059030400492}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 62.0, "high": 67.0, "low": 61.0, "close": 64.0, "volume": 1170934300, "sessions": 4, "raw_k": 50.0, "k": 50.0, "d": 43.785103785103786, "k5": 41.098901098901095, "d5": 30.97700632700633}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 64.0, "high": 65.0, "low": 60.0, "close": 62.0, "volume": 552739800, "sessions": 4, "raw_k": 40.0, "k": 43.333333333333336, "d": 45.3968253968254, "k5": 43.714285714285715, "d5": 35.7990342990343}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 62.0, "high": 64.0, "low": 62.0, "close": 62.0, "volume": 639431800, "sessions": 5, "raw_k": 40.0, "k": 43.333333333333336, "d": 45.555555555555564, "k5": 46.0, "d5": 40.03791208791209}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 63.0, "high": 64.0, "low": 60.0, "close": 61.0, "volume": 633847900, "sessions": 5, "raw_k": 13.333333333333334, "k": 31.11111111111111, "d": 39.25925925925926, "k5": 36.66666666666667, "d5": 40.858608058608056}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 61.0, "high": 62.0, "low": 53.0, "close": 53.0, "volume": 1408154900, "sessions": 5, "raw_k": 0.0, "k": 17.77777777777778, "d": 30.740740740740744, "k5": 28.666666666666668, "d5": 39.22930402930403}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 53.0, "high": 56.0, "low": 50.0, "close": 50.0, "volume": 987674200, "sessions": 5, "raw_k": 0.0, "k": 4.444444444444445, "d": 17.77777777777778, "k5": 18.666666666666664, "d5": 34.74285714285715}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 45.0, "high": 49.0, "low": 39.0, "close": 47.0, "volume": 1240224400, "sessions": 5, "raw_k": 22.857142857142858, "k": 7.6190476190476195, "d": 9.947089947089948, "k5": 15.238095238095237, "d5": 29.047619047619047}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 46.0, "high": 49.0, "low": 45.0, "close": 47.0, "volume": 406785100, "sessions": 5, "raw_k": 22.857142857142858, "k": 15.238095238095239, "d": 9.100529100529101, "k5": 11.80952380952381, "d5": 22.20952380952381}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 47.0, "high": 49.0, "low": 38.0, "close": 39.0, "volume": 817629000, "sessions": 5, "raw_k": 3.225806451612903, "k": 16.31336405529954, "d": 13.0568356374808, "k5": 9.788018433179724, "d5": 16.833794162826422}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 39.0, "high": 45.0, "low": 37.0, "close": 43.0, "volume": 456283000, "sessions": 5, "raw_k": 20.0, "k": 15.360983102918587, "d": 15.637480798771122, "k5": 13.788018433179724, "d5": 13.85806451612903}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 43.0, "high": 45.0, "low": 40.0, "close": 41.0, "volume": 250133800, "sessions": 5, "raw_k": 14.285714285714286, "k": 12.503840245775729, "d": 14.726062467997954, "k5": 16.645161290322584, "d5": 13.453763440860218}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 41.0, "high": 44.0, "low": 39.0, "close": 39.0, "volume": 113639500, "sessions": 3, "raw_k": 7.407407407407407, "k": 13.897707231040565, "d": 13.920843526578293, "k5": 13.555214200375492, "d5": 13.117187233316267}], "weekly_count": 104, "k": 13.897707231040565, "d": 13.920843526578293, "price": 39.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:48:27+07:00", "quote_age_seconds": 859.961394071579, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 12.503840245775729, "previous_d": 14.726062467997954, "cross_provisional": true, "market_cap_idr": 3045654726562, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "LPLI", "name": "PT Star Pacific Tbk Class A", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 216530056763, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "LPPF", "name": "PT MDS Retailing Tbk Class A", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/LPPF.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/LPPF.JK/history/", "fetched_at": "2026-11-04T05:02:47.424882+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/LPPF.json.gz", "sha256": "9b2398732e401f21c72717a5b42c85fc9a41843b916f83abf6883b60356e1225", "k5": 62.244897959183675, "d5": 51.35876581590867, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1895.0, "high": 1990.0, "low": 1890.0, "close": 1950.0, "volume": 45814800, "sessions": 5, "raw_k": 78.94736842105263, "k": 61.73245614035088, "d": 58.9703425229741, "k5": 62.75375939849624, "d5": 65.11609860194253}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1960.0, "high": 1980.0, "low": 1650.0, "close": 1650.0, "volume": 81446100, "sessions": 5, "raw_k": 0.0, "k": 45.06578947368421, "d": 54.15100250626566, "k5": 49.18233082706767, "d5": 59.87367124708322}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1645.0, "high": 1660.0, "low": 1595.0, "close": 1630.0, "volume": 14334300, "sessions": 4, "raw_k": 8.860759493670885, "k": 29.269375971574505, "d": 45.35587386186987, "k5": 38.8116255829447, "d5": 54.00545449175098}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1630.0, "high": 1675.0, "low": 1620.0, "close": 1640.0, "volume": 12820600, "sessions": 5, "raw_k": 11.39240506329114, "k": 6.751054852320675, "d": 27.02874009919313, "k5": 31.09010659560293, "d5": 47.903278766536594}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1640.0, "high": 1650.0, "low": 1600.0, "close": 1650.0, "volume": 9328500, "sessions": 3, "raw_k": 13.924050632911392, "k": 11.392405063291138, "d": 15.804278629062106, "k5": 22.624916722185212, "d5": 40.89254782525935}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1650.0, "high": 1650.0, "low": 1550.0, "close": 1595.0, "volume": 10352400, "sessions": 5, "raw_k": 10.227272727272727, "k": 11.847909474491752, "d": 9.997123130034522, "k5": 8.880897583429228, "d5": 30.117975462245948}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1605.0, "high": 1610.0, "low": 1580.0, "close": 1600.0, "volume": 5569800, "sessions": 3, "raw_k": 11.363636363636363, "k": 11.83831990794016, "d": 11.692878148574351, "k5": 11.153624856156501, "d5": 22.512234268063715}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1600.0, "high": 1605.0, "low": 1445.0, "close": 1500.0, "volume": 9698000, "sessions": 4, "raw_k": 10.091743119266056, "k": 10.560884070058382, "d": 11.415704484163433, "k5": 11.399821581275535, "d5": 17.029873467729878}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1495.0, "high": 1595.0, "low": 1435.0, "close": 1595.0, "volume": 9908900, "sessions": 5, "raw_k": 28.82882882882883, "k": 16.76140277057708, "d": 13.053535582858542, "k5": 14.887106334383073, "d5": 13.789273415485912}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1595.0, "high": 1605.0, "low": 1520.0, "close": 1520.0, "volume": 16459200, "sessions": 4, "raw_k": 15.315315315315315, "k": 18.0786290878034, "d": 15.133638642812954, "k5": 15.165359270863856, "d5": 12.29736192522164}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1545.0, "high": 1545.0, "low": 1500.0, "close": 1515.0, "volume": 5601200, "sessions": 5, "raw_k": 14.678899082568808, "k": 19.607681075570984, "d": 18.149237644650487, "k5": 16.055684541923075, "d5": 13.732319316920407}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1515.0, "high": 1515.0, "low": 1465.0, "close": 1485.0, "volume": 7594300, "sessions": 5, "raw_k": 20.833333333333332, "k": 16.94251591040582, "d": 18.20960869126007, "k5": 17.94962393586247, "d5": 15.0915191328616}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1490.0, "high": 1510.0, "low": 1480.0, "close": 1505.0, "volume": 4405300, "sessions": 5, "raw_k": 29.166666666666668, "k": 21.559633027522935, "d": 19.369943337833245, "k5": 21.76460864534259, "d5": 17.16447654567501}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1505.0, "high": 1580.0, "low": 1500.0, "close": 1580.0, "volume": 6476000, "sessions": 5, "raw_k": 67.44186046511628, "k": 39.14728682170543, "d": 25.883145253211396, "k5": 29.487214972600082, "d5": 20.084498273318413}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1580.0, "high": 1600.0, "low": 1560.0, "close": 1560.0, "volume": 5278800, "sessions": 5, "raw_k": 58.13953488372093, "k": 51.582687338501295, "d": 37.42986906257655, "k5": 38.0520588862812, "d5": 24.661838196401884}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1560.0, "high": 1590.0, "low": 1515.0, "close": 1555.0, "volume": 7402400, "sessions": 5, "raw_k": 68.57142857142857, "k": 64.71760797342192, "d": 51.81586071120955, "k5": 48.83056478405315, "d5": 31.2168142448279}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1560.0, "high": 1595.0, "low": 1550.0, "close": 1595.0, "volume": 4545800, "sessions": 5, "raw_k": 94.11764705882354, "k": 73.60953683799102, "d": 63.30327738330474, "k5": 63.48742752915119, "d5": 40.324374963485646}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1595.0, "high": 1600.0, "low": 1575.0, "close": 1585.0, "volume": 4934600, "sessions": 5, "raw_k": 88.23529411764706, "k": 83.64145658263305, "d": 73.98953379801533, "k5": 75.30115301934727, "d5": 51.03168383828658}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1585.0, "high": 1650.0, "low": 1580.0, "close": 1630.0, "volume": 6074500, "sessions": 4, "raw_k": 89.1891891891892, "k": 90.51404345521992, "d": 82.58834562528132, "k5": 79.65061876416186, "d5": 61.064364596598935}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1630.0, "high": 1630.0, "low": 1580.0, "close": 1605.0, "volume": 6325900, "sessions": 4, "raw_k": 75.67567567567568, "k": 84.3667196608373, "d": 86.17407323289676, "k5": 83.1578469225528, "d5": 70.08552220385326}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1615.0, "high": 1615.0, "low": 1595.0, "close": 1605.0, "volume": 5253500, "sessions": 5, "raw_k": 75.67567567567568, "k": 80.18018018018019, "d": 85.02031443207913, "k5": 84.57869634340223, "d5": 77.23514851572307}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1605.0, "high": 1665.0, "low": 1605.0, "close": 1630.0, "volume": 9767600, "sessions": 5, "raw_k": 81.08108108108108, "k": 77.47747747747748, "d": 80.67479243949832, "k5": 81.97138314785374, "d5": 80.93193963946358}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1640.0, "high": 1640.0, "low": 1525.0, "close": 1525.0, "volume": 17457200, "sessions": 5, "raw_k": 15.151515151515152, "k": 57.3027573027573, "d": 71.65347165347166, "k5": 67.35462735462735, "d5": 79.3426345065196}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1540.0, "high": 1590.0, "low": 1540.0, "close": 1585.0, "volume": 11643600, "sessions": 5, "raw_k": 46.666666666666664, "k": 47.633087633087634, "d": 60.80444080444081, "k5": 58.85012285012285, "d5": 75.18253532371179}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1585.0, "high": 1590.0, "low": 1550.0, "close": 1585.0, "volume": 8302100, "sessions": 5, "raw_k": 46.666666666666664, "k": 36.16161616161616, "d": 47.03248703248703, "k5": 53.04832104832104, "d5": 69.16063014886545}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1585.0, "high": 1610.0, "low": 1570.0, "close": 1595.0, "volume": 3558600, "sessions": 5, "raw_k": 50.0, "k": 47.77777777777777, "d": 43.85749385749386, "k5": 47.91318591318591, "d5": 61.82752806282218}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1595.0, "high": 1600.0, "low": 1420.0, "close": 1525.0, "volume": 12666400, "sessions": 5, "raw_k": 42.857142857142854, "k": 46.507936507936506, "d": 43.48244348244348, "k5": 40.268398268398265, "d5": 53.48693108693109}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1525.0, "high": 1590.0, "low": 1470.0, "close": 1585.0, "volume": 11808500, "sessions": 5, "raw_k": 67.34693877551021, "k": 53.40136054421769, "d": 49.229024943310655, "k5": 50.707482993197274, "d5": 50.15750221464507}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1585.0, "high": 1645.0, "low": 1575.0, "close": 1595.0, "volume": 8676100, "sessions": 5, "raw_k": 71.42857142857143, "k": 60.54421768707483, "d": 53.48450491307634, "k5": 55.65986394557823, "d5": 49.51945043373614}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1595.0, "high": 1640.0, "low": 1580.0, "close": 1615.0, "volume": 3524300, "sessions": 3, "raw_k": 79.59183673469387, "k": 72.78911564625851, "d": 62.244897959183675, "k5": 62.244897959183675, "d5": 51.35876581590867}], "weekly_count": 104, "k": 72.78911564625851, "d": 62.244897959183675, "price": 1615.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:39+07:00", "quote_age_seconds": 728.4270799160004, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 60.54421768707483, "previous_d": 53.48450491307634, "cross_provisional": true, "market_cap_idr": 3550111058350, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "LPPS", "name": "PT Lenox Pasifik InvestamaTbk Class A", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 142353750000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "LRNA", "name": "PT Eka Sari Lorena Transport Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 69650006073, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "LSIP", "name": "PT Perusahaan Perkebunan London Sumatra Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/LSIP.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/LSIP.JK/history/", "fetched_at": "2026-11-04T05:02:47.723413+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/LSIP.json.gz", "sha256": "c253ef7431b0f234e7f354ac587ab459bc0e95df859fbc33dad3eae73052e88c", "k5": 29.6766114555816, "d5": 34.84659104278734, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1445.0, "high": 1665.0, "low": 1435.0, "close": 1635.0, "volume": 148905500, "sessions": 5, "raw_k": 94.33962264150944, "k": 90.39419045315272, "d": 92.04702748334823, "k5": 92.19105972643709, "d5": 88.02153709008797}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1640.0, "high": 1810.0, "low": 1640.0, "close": 1670.0, "volume": 122524700, "sessions": 5, "raw_k": 78.29457364341086, "k": 84.89515944540078, "d": 88.7271479718825, "k5": 89.06209566724047, "d5": 89.31830793739599}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1670.0, "high": 1800.0, "low": 1655.0, "close": 1725.0, "volume": 67167400, "sessions": 4, "raw_k": 86.82170542635659, "k": 86.48530057042562, "d": 87.25821682299305, "k5": 87.25977008584512, "d5": 89.65937557318682}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1705.0, "high": 1705.0, "low": 1480.0, "close": 1480.0, "volume": 82011700, "sessions": 5, "raw_k": 47.61904761904762, "k": 70.91177556293836, "d": 80.76407852625492, "k5": 77.82524627632131, "d5": 87.08377654231099}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1480.0, "high": 1555.0, "low": 1480.0, "close": 1505.0, "volume": 33603000, "sessions": 3, "raw_k": 46.49122807017544, "k": 60.31066037185988, "d": 72.56924550174129, "k5": 70.7132354801, "d5": 83.4102814471888}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1500.0, "high": 1530.0, "low": 1230.0, "close": 1315.0, "volume": 119868300, "sessions": 5, "raw_k": 14.655172413793103, "k": 36.255149367672054, "d": 55.825861767490096, "k5": 54.77634543455672, "d5": 75.92733858881272}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1315.0, "high": 1315.0, "low": 1270.0, "close": 1290.0, "volume": 39876600, "sessions": 3, "raw_k": 10.344827586206897, "k": 23.830409356725145, "d": 40.13207303208569, "k5": 41.18639622311593, "d5": 66.35219869998781}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1290.0, "high": 1305.0, "low": 1150.0, "close": 1150.0, "volume": 74222900, "sessions": 4, "raw_k": 0.0, "k": 8.333333333333334, "d": 22.806297352576845, "k5": 23.82205513784461, "d5": 53.66465571038772}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1140.0, "high": 1285.0, "low": 1095.0, "close": 1250.0, "volume": 73604900, "sessions": 5, "raw_k": 21.678321678321677, "k": 10.67438308817619, "d": 14.279375259411557, "k5": 18.633909949699422, "d5": 41.82638844506333}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1260.0, "high": 1325.0, "low": 1260.0, "close": 1310.0, "volume": 41151400, "sessions": 4, "raw_k": 30.06993006993007, "k": 17.24941724941725, "d": 12.085711223642258, "k5": 15.34965034965035, "d5": 30.753671418973408}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1325.0, "high": 1380.0, "low": 1275.0, "close": 1320.0, "volume": 40452100, "sessions": 5, "raw_k": 31.46853146853147, "k": 27.73892773892774, "d": 18.554242692173727, "k5": 18.712322160598024, "d5": 23.540866764181665}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1325.0, "high": 1345.0, "low": 1240.0, "close": 1330.0, "volume": 36203800, "sessions": 5, "raw_k": 33.333333333333336, "k": 31.623931623931625, "d": 25.537425537425538, "k5": 23.31002331002331, "d5": 19.965592181563146}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1260.0, "high": 1300.0, "low": 1240.0, "close": 1295.0, "volume": 36976200, "sessions": 5, "raw_k": 32.78688524590164, "k": 32.52958334925548, "d": 30.630814237371613, "k5": 29.86740035920364, "d5": 21.17466122583495}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1295.0, "high": 1350.0, "low": 1295.0, "close": 1320.0, "volume": 26627800, "sessions": 5, "raw_k": 48.91304347826087, "k": 38.34442068583195, "d": 34.16597855300635, "k5": 35.31434471919148, "d5": 24.510748179733362}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1320.0, "high": 1415.0, "low": 1320.0, "close": 1380.0, "volume": 44254400, "sessions": 5, "raw_k": 65.51724137931035, "k": 49.07239003449095, "d": 39.98213135652613, "k5": 42.40380698106753, "d5": 29.921579506016798}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1375.0, "high": 1460.0, "low": 1350.0, "close": 1430.0, "volume": 41418700, "sessions": 5, "raw_k": 91.78082191780823, "k": 68.73703559179314, "d": 52.051282104038684, "k5": 54.46626507092289, "d5": 37.072368088081774}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1430.0, "high": 1485.0, "low": 1420.0, "close": 1465.0, "volume": 33244300, "sessions": 5, "raw_k": 94.87179487179488, "k": 84.05661938963782, "d": 67.28868167197398, "k5": 66.7739573786152, "d5": 45.765154901800145}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1465.0, "high": 1470.0, "low": 1375.0, "close": 1395.0, "volume": 26294300, "sessions": 5, "raw_k": 76.92307692307692, "k": 87.85856457089335, "d": 80.21740651744143, "k5": 75.60119571405025, "d5": 54.91191397276947}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1400.0, "high": 1480.0, "low": 1400.0, "close": 1460.0, "volume": 32875500, "sessions": 4, "raw_k": 89.79591836734694, "k": 87.19693005407292, "d": 86.37070467153471, "k5": 83.77777069186746, "d5": 64.60459916730466}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1460.0, "high": 1485.0, "low": 1400.0, "close": 1465.0, "volume": 36258900, "sessions": 4, "raw_k": 91.83673469387755, "k": 86.18524332810047, "d": 87.08024598435559, "k5": 89.04166935478091, "d5": 73.93217164204734}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1465.0, "high": 1715.0, "low": 1455.0, "close": 1685.0, "volume": 129534900, "sessions": 5, "raw_k": 93.6842105263158, "k": 91.77228786251344, "d": 88.38482041489561, "k5": 89.42234707648241, "d5": 80.92338804315924}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1690.0, "high": 1760.0, "low": 1645.0, "close": 1700.0, "volume": 57828300, "sessions": 5, "raw_k": 88.46153846153847, "k": 91.32749456057728, "d": 89.76167525039706, "k5": 88.14029579443113, "d5": 85.19665572632243}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1700.0, "high": 1790.0, "low": 1670.0, "close": 1695.0, "volume": 79298700, "sessions": 5, "raw_k": 80.8080808080808, "k": 87.65127659864503, "d": 90.25035300724524, "k5": 88.91729657143192, "d5": 87.85987589779877}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1695.0, "high": 1715.0, "low": 1520.0, "close": 1530.0, "volume": 77869600, "sessions": 5, "raw_k": 44.680851063829785, "k": 71.31682344448302, "d": 83.43186486790178, "k5": 79.89428311072848, "d5": 87.08317838157097}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1540.0, "high": 1545.0, "low": 1420.0, "close": 1455.0, "volume": 51639500, "sessions": 5, "raw_k": 23.863636363636363, "k": 49.784189411848985, "d": 69.58409648499234, "k5": 66.29966344468025, "d5": 82.53477719955083}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1460.0, "high": 1510.0, "low": 1435.0, "close": 1485.0, "volume": 31382300, "sessions": 5, "raw_k": 26.50602409638554, "k": 31.683503841283898, "d": 50.928172232538635, "k5": 52.864026158694195, "d5": 75.22311301599319}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1490.0, "high": 1495.0, "low": 1260.0, "close": 1280.0, "volume": 53375600, "sessions": 5, "raw_k": 3.7735849056603774, "k": 18.047748455227428, "d": 33.171813902786774, "k5": 35.92643544751857, "d5": 64.78034094661068}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1250.0, "high": 1500.0, "low": 1210.0, "close": 1470.0, "volume": 54391900, "sessions": 5, "raw_k": 44.827586206896555, "k": 25.03573173631416, "d": 24.92232801094183, "k5": 28.730336527281725, "d5": 52.742948937780646}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1505.0, "high": 1505.0, "low": 1375.0, "close": 1420.0, "volume": 49530900, "sessions": 5, "raw_k": 36.206896551724135, "k": 28.26935588809369, "d": 23.784278693211757, "k5": 27.035545624860596, "d5": 42.17120144060707}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1480.0, "high": 1490.0, "low": 1380.0, "close": 1425.0, "volume": 27259200, "sessions": 3, "raw_k": 37.06896551724138, "k": 39.36781609195402, "d": 30.89096790545396, "k5": 29.6766114555816, "d5": 34.84659104278734}], "weekly_count": 104, "k": 39.36781609195402, "d": 30.89096790545396, "price": 1425.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:04+07:00", "quote_age_seconds": 703.7266600131989, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 28.26935588809369, "previous_d": 23.784278693211757, "cross_provisional": true, "market_cap_idr": 9782486789551, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "LTLS", "name": "PT Lautan Luas Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/LTLS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/LTLS.JK/history/", "fetched_at": "2026-11-04T05:02:48.366772+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/LTLS.json.gz", "sha256": "748b1e793387b62850baa5124240682b77382c1c08f79d53ccb0313e84ad8d21", "k5": 27.32843442520862, "d5": 35.19847336351462, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 810.0, "high": 860.0, "low": 800.0, "close": 855.0, "volume": 553100, "sessions": 5, "raw_k": 95.23809523809524, "k": 68.1096681096681, "d": 53.917324505559804, "k5": 57.92462439521263, "d5": 48.822001527883884}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 850.0, "high": 850.0, "low": 775.0, "close": 795.0, "volume": 625900, "sessions": 5, "raw_k": 38.095238095238095, "k": 66.66666666666667, "d": 61.94861783097077, "k5": 57.308377896613194, "d5": 50.40132416603005}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 795.0, "high": 815.0, "low": 775.0, "close": 780.0, "volume": 120300, "sessions": 4, "raw_k": 23.80952380952381, "k": 52.38095238095238, "d": 62.38576238576238, "k5": 53.246753246753244, "d5": 51.756557168321876}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 790.0, "high": 865.0, "low": 785.0, "close": 815.0, "volume": 3471700, "sessions": 5, "raw_k": 54.54545454545455, "k": 38.81673881673882, "d": 52.621452621452626, "k5": 55.67099567099567, "d5": 54.25261013496307}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 850.0, "high": 850.0, "low": 805.0, "close": 815.0, "volume": 119200, "sessions": 3, "raw_k": 54.54545454545455, "k": 44.300144300144304, "d": 45.16594516594517, "k5": 53.246753246753244, "d5": 55.479500891265594}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 805.0, "high": 815.0, "low": 720.0, "close": 730.0, "volume": 524200, "sessions": 5, "raw_k": 6.896551724137931, "k": 38.66248693834901, "d": 40.59312335174405, "k5": 35.57844454396179, "d5": 51.01026492101543}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 735.0, "high": 820.0, "low": 720.0, "close": 770.0, "volume": 226200, "sessions": 3, "raw_k": 34.48275862068966, "k": 31.974921630094045, "d": 38.31251762286245, "k5": 34.8559486490521, "d5": 46.51977907150321}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 750.0, "high": 770.0, "low": 705.0, "close": 715.0, "volume": 121100, "sessions": 4, "raw_k": 6.25, "k": 15.876436781609195, "d": 28.837948450017418, "k5": 31.344043887147336, "d5": 42.13923719958203}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 710.0, "high": 760.0, "low": 670.0, "close": 715.0, "volume": 273300, "sessions": 5, "raw_k": 23.076923076923077, "k": 21.269893899204245, "d": 23.04041743696916, "k5": 25.050337593441043, "d5": 36.0151055840711}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 720.0, "high": 820.0, "low": 720.0, "close": 795.0, "volume": 740000, "sessions": 4, "raw_k": 64.1025641025641, "k": 31.143162393162395, "d": 22.763164357991943, "k5": 26.961759504862954, "d5": 30.75810683569305}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 800.0, "high": 820.0, "low": 780.0, "close": 780.0, "volume": 235700, "sessions": 5, "raw_k": 56.41025641025641, "k": 47.863247863247864, "d": 33.42543471853816, "k5": 36.86450044208665, "d5": 31.01531801531802}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 780.0, "high": 795.0, "low": 750.0, "close": 775.0, "volume": 91800, "sessions": 5, "raw_k": 53.84615384615385, "k": 58.11965811965812, "d": 45.70868945868946, "k5": 40.73717948717949, "d5": 32.191564182943495}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 775.0, "high": 790.0, "low": 765.0, "close": 790.0, "volume": 88000, "sessions": 5, "raw_k": 61.53846153846154, "k": 57.26495726495727, "d": 54.41595441595442, "k5": 51.79487179487179, "d5": 36.28172976448839}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 790.0, "high": 790.0, "low": 760.0, "close": 780.0, "volume": 16700, "sessions": 5, "raw_k": 61.111111111111114, "k": 58.831908831908834, "d": 58.072174738841404, "k5": 59.4017094017094, "d5": 43.15200412614205}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 800.0, "high": 800.0, "low": 765.0, "close": 765.0, "volume": 73300, "sessions": 5, "raw_k": 63.333333333333336, "k": 61.994301994302, "d": 59.36372269705603, "k5": 59.24786324786324, "d5": 49.60922487474211}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 765.0, "high": 835.0, "low": 740.0, "close": 830.0, "volume": 791100, "sessions": 5, "raw_k": 96.96969696969697, "k": 73.80471380471381, "d": 64.87697487697488, "k5": 67.35975135975136, "d5": 55.708275058275056}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 830.0, "high": 865.0, "low": 800.0, "close": 850.0, "volume": 374900, "sessions": 5, "raw_k": 92.3076923076923, "k": 84.2035742035742, "d": 73.33419666753001, "k5": 75.05205905205905, "d5": 62.57125097125097}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 855.0, "high": 855.0, "low": 810.0, "close": 845.0, "volume": 151500, "sessions": 5, "raw_k": 89.74358974358974, "k": 93.006993006993, "d": 83.671760338427, "k5": 80.69308469308469, "d5": 68.35089355089355}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 850.0, "high": 855.0, "low": 820.0, "close": 850.0, "volume": 411600, "sessions": 4, "raw_k": 89.65517241379311, "k": 90.56881815502504, "d": 89.25979512186409, "k5": 86.40189695362109, "d5": 73.75093106127589}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 855.0, "high": 865.0, "low": 830.0, "close": 845.0, "volume": 163300, "sessions": 4, "raw_k": 84.0, "k": 87.79958738579428, "d": 90.45846618260411, "k5": 90.53523028695443, "d5": 80.00840446909413}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 845.0, "high": 940.0, "low": 840.0, "close": 900.0, "volume": 923500, "sessions": 5, "raw_k": 80.0, "k": 84.55172413793103, "d": 87.64004322625011, "k5": 87.14129089301503, "d5": 83.96471237574686}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 920.0, "high": 1170.0, "low": 900.0, "close": 1075.0, "volume": 5799600, "sessions": 5, "raw_k": 77.90697674418605, "k": 80.6356589147287, "d": 84.32899014615134, "k5": 84.26114778031379, "d5": 85.8065301213978}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1075.0, "high": 1125.0, "low": 970.0, "close": 1010.0, "volume": 1881400, "sessions": 5, "raw_k": 62.7906976744186, "k": 73.56589147286822, "d": 79.58442484184265, "k5": 78.87056936647954, "d5": 85.44202705607678}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1010.0, "high": 1010.0, "low": 955.0, "close": 960.0, "volume": 417200, "sessions": 5, "raw_k": 51.16279069767442, "k": 63.95348837209303, "d": 72.71834625322998, "k5": 71.17209302325583, "d5": 82.39606627000373}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 960.0, "high": 960.0, "low": 895.0, "close": 900.0, "volume": 807700, "sessions": 5, "raw_k": 37.2093023255814, "k": 50.3875968992248, "d": 62.63565891472868, "k5": 61.81395348837209, "d5": 76.65181091028725}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 900.0, "high": 945.0, "low": 875.0, "close": 910.0, "volume": 146100, "sessions": 5, "raw_k": 29.72972972972973, "k": 39.36727425099518, "d": 51.236119840771, "k5": 51.75989943431804, "d5": 69.57553261854785}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 915.0, "high": 935.0, "low": 750.0, "close": 770.0, "volume": 448200, "sessions": 5, "raw_k": 4.761904761904762, "k": 23.900312272405298, "d": 37.885061140875095, "k5": 37.13088503786178, "d5": 60.149480070057464}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 770.0, "high": 925.0, "low": 705.0, "close": 860.0, "volume": 382000, "sessions": 5, "raw_k": 33.333333333333336, "k": 22.60832260832261, "d": 28.625303043907696, "k5": 31.239412169644726, "d5": 50.6232486306905}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 855.0, "high": 1030.0, "low": 835.0, "close": 880.0, "volume": 1317600, "sessions": 5, "raw_k": 37.634408602150536, "k": 25.24321556579621, "d": 23.917283482174707, "k5": 28.53373575053995, "d5": 42.095577176147316}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 890.0, "high": 895.0, "low": 835.0, "close": 850.0, "volume": 66000, "sessions": 3, "raw_k": 31.182795698924732, "k": 34.05017921146953, "d": 27.300572461862785, "k5": 27.32843442520862, "d5": 35.19847336351462}], "weekly_count": 104, "k": 34.05017921146953, "d": 27.300572461862785, "price": 850.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:30:00+07:00", "quote_age_seconds": 5568.37033200264, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 25.24321556579621, "previous_d": 23.917283482174707, "cross_provisional": true, "market_cap_idr": 1347722685547, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "LUCK", "name": "PT Sentral Mitra Informatika Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 63701717407, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "LUCY", "name": "PT Lima Dua Lima Tiga Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 159050850000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MABA", "name": "MARGA ABHINAYA ABADI Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MAGP", "name": "MULTI AGRO GEMILANG PLANTATION Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MAHA", "name": "PT Mandiri Herindo Adiperkasa Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MAHA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MAHA.JK/history/", "fetched_at": "2026-11-04T05:02:48.152020+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MAHA.json.gz", "sha256": "68e6369e341c9d4db35281ae89e9564cc4391e1eab75c893eecbd8b31bfcd3fb", "k5": 19.554238032498905, "d5": 22.525691699604742, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 149.0, "high": 158.0, "low": 146.0, "close": 153.0, "volume": 41203700, "sessions": 5, "raw_k": 63.41463414634146, "k": 46.24720160245081, "d": 34.03027483548199, "k5": 35.56441291549347, "d5": 21.501554314840867}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 154.0, "high": 155.0, "low": 147.0, "close": 149.0, "volume": 42383000, "sessions": 5, "raw_k": 56.41025641025641, "k": 55.38878465707734, "d": 44.930317830453134, "k5": 43.857958450418316, "d5": 27.41692499262366}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 149.0, "high": 159.0, "low": 148.0, "close": 151.0, "volume": 60237200, "sessions": 4, "raw_k": 72.72727272727273, "k": 64.18405442795687, "d": 55.27334689582833, "k5": 53.575826788976315, "d5": 35.19924098562764}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 151.0, "high": 153.0, "low": 148.0, "close": 148.0, "volume": 27113200, "sessions": 5, "raw_k": 65.625, "k": 64.92084304584306, "d": 61.497894043625756, "k5": 60.903725339700955, "d5": 43.95438306558813}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 149.0, "high": 155.0, "low": 145.0, "close": 150.0, "volume": 25756100, "sessions": 3, "raw_k": 71.875, "k": 70.07575757575758, "d": 66.39355168318583, "k5": 66.01043265677411, "d5": 51.98247123027263}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 152.0, "high": 154.0, "low": 142.0, "close": 146.0, "volume": 64339600, "sessions": 5, "raw_k": 40.90909090909091, "k": 59.46969696969697, "d": 64.8220991970992, "k5": 61.509324009324004, "d5": 57.171453449038744}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 146.0, "high": 149.0, "low": 143.0, "close": 145.0, "volume": 14106500, "sessions": 3, "raw_k": 36.36363636363637, "k": 49.71590909090909, "d": 59.753787878787875, "k5": 57.5, "d5": 59.89986175895508}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 147.0, "high": 151.0, "low": 127.0, "close": 127.0, "volume": 40983800, "sessions": 4, "raw_k": 0.0, "k": 25.75757575757576, "d": 44.9810606060606, "k5": 42.95454545454545, "d5": 57.775605492068905}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 122.0, "high": 136.0, "low": 116.0, "close": 134.0, "volume": 19030400, "sessions": 5, "raw_k": 41.86046511627907, "k": 26.074700493305148, "d": 33.84939511393, "k5": 38.20163847780127, "d5": 53.23518811968897}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 135.0, "high": 140.0, "low": 133.0, "close": 136.0, "volume": 14938100, "sessions": 4, "raw_k": 46.51162790697674, "k": 29.45736434108527, "d": 27.096546863988724, "k5": 33.12896405919662, "d5": 46.65889440017347}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 136.0, "high": 137.0, "low": 128.0, "close": 131.0, "volume": 11411100, "sessions": 5, "raw_k": 34.883720930232556, "k": 41.08527131782946, "d": 32.20577871740662, "k5": 31.92389006342495, "d5": 40.74180761099366}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 131.0, "high": 137.0, "low": 128.0, "close": 134.0, "volume": 9795600, "sessions": 5, "raw_k": 41.86046511627907, "k": 41.08527131782946, "d": 37.2093023255814, "k5": 33.02325581395349, "d5": 35.846458773784356}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 135.0, "high": 140.0, "low": 133.0, "close": 139.0, "volume": 7957000, "sessions": 5, "raw_k": 58.97435897435897, "k": 45.23951500695687, "d": 42.47001921420526, "k5": 44.818127608825286, "d5": 36.21917520464032}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 139.0, "high": 142.0, "low": 137.0, "close": 141.0, "volume": 9568100, "sessions": 5, "raw_k": 64.1025641025641, "k": 54.97912939773405, "d": 47.10130524084013, "k5": 49.26654740608229, "d5": 38.43215699029653}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 140.0, "high": 142.0, "low": 139.0, "close": 140.0, "volume": 12641000, "sessions": 5, "raw_k": 63.1578947368421, "k": 62.07827260458839, "d": 54.098972336426435, "k5": 52.59580077205536, "d5": 42.32552433286828}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 140.0, "high": 153.0, "low": 137.0, "close": 145.0, "volume": 47215600, "sessions": 5, "raw_k": 78.37837837837837, "k": 68.54627907259486, "d": 61.8678936916391, "k5": 61.29473226168452, "d5": 48.19969277252019}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 146.0, "high": 149.0, "low": 144.0, "close": 146.0, "volume": 15486500, "sessions": 5, "raw_k": 81.08108108108108, "k": 74.20578473210053, "d": 68.27677880309459, "k5": 69.13885545464493, "d5": 55.42281270065848}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 146.0, "high": 149.0, "low": 143.0, "close": 146.0, "volume": 11390600, "sessions": 5, "raw_k": 81.08108108108108, "k": 80.18018018018017, "d": 74.31074799495852, "k5": 73.56019987598935, "d5": 61.171227154091284}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 150.0, "high": 155.0, "low": 145.0, "close": 147.0, "volume": 34889300, "sessions": 4, "raw_k": 70.37037037037037, "k": 77.51084417751083, "d": 77.29893636326385, "k5": 74.8137611295506, "d5": 66.28066989878496}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 147.0, "high": 148.0, "low": 142.0, "close": 147.0, "volume": 13422700, "sessions": 4, "raw_k": 70.37037037037037, "k": 73.9406072739406, "d": 77.21054387721053, "k5": 76.25625625625625, "d5": 71.01276099562513}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 148.0, "high": 151.0, "low": 145.0, "close": 150.0, "volume": 28340500, "sessions": 5, "raw_k": 81.48148148148148, "k": 74.07407407407408, "d": 75.17517517517517, "k5": 76.87687687687688, "d5": 74.1291899186636}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 151.0, "high": 152.0, "low": 142.0, "close": 145.0, "volume": 38711200, "sessions": 5, "raw_k": 54.54545454545455, "k": 68.79910213243546, "d": 72.27126116015005, "k5": 71.56975156975156, "d5": 74.61536914168492}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 145.0, "high": 168.0, "low": 142.0, "close": 148.0, "volume": 177356600, "sessions": 5, "raw_k": 35.483870967741936, "k": 57.17026899822599, "d": 66.68114840157851, "k5": 62.450309547083734, "d5": 72.3933910759038}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 149.0, "high": 154.0, "low": 138.0, "close": 140.0, "volume": 79939600, "sessions": 5, "raw_k": 9.67741935483871, "k": 33.235581622678396, "d": 53.06831758444662, "k5": 50.31171934397741, "d5": 67.49298271878916}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 140.0, "high": 140.0, "low": 132.0, "close": 136.0, "volume": 24261400, "sessions": 5, "raw_k": 11.11111111111111, "k": 18.75746714456392, "d": 36.38777258848943, "k5": 38.459867492125554, "d5": 59.933704965963024}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 136.0, "high": 152.0, "low": 136.0, "close": 145.0, "volume": 60939100, "sessions": 5, "raw_k": 36.111111111111114, "k": 18.966547192353644, "d": 23.653198653198654, "k5": 29.385793418051485, "d5": 50.43548827419795}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 146.0, "high": 156.0, "low": 124.0, "close": 132.0, "volume": 151223300, "sessions": 5, "raw_k": 18.181818181818183, "k": 21.801346801346806, "d": 19.841787046088125, "k5": 22.11306614532421, "d5": 40.54415118931248}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 135.0, "high": 137.0, "low": 122.0, "close": 135.0, "volume": 57971000, "sessions": 5, "raw_k": 28.26086956521739, "k": 27.517932952715565, "d": 22.76194231547201, "k5": 20.668465864819304, "d5": 32.187782452859594}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 135.0, "high": 137.0, "low": 125.0, "close": 127.0, "volume": 26860700, "sessions": 5, "raw_k": 10.869565217391305, "k": 19.104084321475625, "d": 22.80778802517933, "k5": 20.90689503732982, "d5": 26.306817591530073}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 127.0, "high": 128.0, "low": 122.0, "close": 124.0, "volume": 12709600, "sessions": 3, "raw_k": 4.3478260869565215, "k": 14.492753623188406, "d": 20.371590299126535, "k5": 19.554238032498905, "d5": 22.525691699604742}], "weekly_count": 104, "k": 14.492753623188406, "d": 20.371590299126535, "price": 124.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:46:16+07:00", "quote_age_seconds": 992.1550450325012, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 19.104084321475625, "previous_d": 22.80778802517933, "cross_provisional": true, "market_cap_idr": 2115007500000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MAIN", "name": "PT Malindo Feedmill Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MAIN.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MAIN.JK/history/", "fetched_at": "2026-11-04T05:02:48.631313+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MAIN.json.gz", "sha256": "dc43d3e1c85971485a478df1b75f2891a09b4c452478a8c37e592e188ea947cf", "k5": 27.805938554837233, "d5": 20.342785946310176, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1040.0, "high": 1090.0, "low": 1030.0, "close": 1085.0, "volume": 15777500, "sessions": 5, "raw_k": 98.63013698630137, "k": 95.02360498413435, "d": 90.00927313134825, "k5": 89.40120476371165, "d5": 76.01757532643285}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1085.0, "high": 1105.0, "low": 980.0, "close": 990.0, "volume": 19656000, "sessions": 5, "raw_k": 67.14285714285714, "k": 88.59099804305283, "d": 91.9422850532262, "k5": 88.48195010532655, "d5": 81.48932766633874}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 990.0, "high": 1045.0, "low": 850.0, "close": 855.0, "volume": 29505600, "sessions": 4, "raw_k": 26.470588235294116, "k": 64.0811941214842, "d": 82.56526571622379, "k5": 75.73685206611086, "d5": 82.63755059447992}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 855.0, "high": 895.0, "low": 835.0, "close": 850.0, "volume": 36794100, "sessions": 5, "raw_k": 22.727272727272727, "k": 38.78023936847466, "d": 63.81747717767056, "k5": 62.99417101834507, "d5": 79.77961019442388}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 850.0, "high": 855.0, "low": 825.0, "close": 855.0, "volume": 9978700, "sessions": 3, "raw_k": 20.634920634920636, "k": 23.27759386582916, "d": 42.04634245192934, "k5": 47.1211551453292, "d5": 72.74706661976467}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 855.0, "high": 860.0, "low": 790.0, "close": 835.0, "volume": 13818900, "sessions": 5, "raw_k": 14.285714285714286, "k": 19.215969215969217, "d": 27.091267483424346, "k5": 30.252270605211784, "d5": 60.9172797880647}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 835.0, "high": 845.0, "low": 810.0, "close": 830.0, "volume": 3985200, "sessions": 3, "raw_k": 12.698412698412698, "k": 15.873015873015873, "d": 19.455526318271417, "k5": 19.36338171632289, "d5": 47.09356611026396}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 830.0, "high": 830.0, "low": 725.0, "close": 725.0, "volume": 11401600, "sessions": 4, "raw_k": 0.0, "k": 8.994708994708995, "d": 14.694564694564695, "k5": 14.069264069264069, "d5": 34.760048510894606}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 640.0, "high": 700.0, "low": 600.0, "close": 685.0, "volume": 11668800, "sessions": 5, "raw_k": 16.831683168316832, "k": 9.843365288909844, "d": 11.570363385544903, "k5": 12.89014615747289, "d5": 24.739243538720167}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 705.0, "high": 750.0, "low": 695.0, "close": 705.0, "volume": 5714100, "sessions": 4, "raw_k": 20.792079207920793, "k": 12.541254125412541, "d": 10.459776136343793, "k5": 12.921577872072922, "d5": 17.899328084068912}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 700.0, "high": 710.0, "low": 655.0, "close": 670.0, "volume": 4998400, "sessions": 5, "raw_k": 13.861386138613861, "k": 17.16171617161716, "d": 13.182111861979848, "k5": 12.836712242652837, "d5": 14.416216411557121}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 670.0, "high": 705.0, "low": 605.0, "close": 655.0, "volume": 16675700, "sessions": 5, "raw_k": 12.359550561797754, "k": 15.671005302777468, "d": 15.124658533269056, "k5": 12.768939815329848, "d5": 13.097328031358511}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 655.0, "high": 675.0, "low": 645.0, "close": 670.0, "volume": 7299300, "sessions": 5, "raw_k": 23.728813559322035, "k": 16.64991675324455, "d": 16.49421274254639, "k5": 17.514702527194252, "d5": 13.786415722944549}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 670.0, "high": 720.0, "low": 660.0, "close": 720.0, "volume": 6931000, "sessions": 5, "raw_k": 46.15384615384615, "k": 27.414070091655315, "d": 19.911664049225777, "k5": 23.37913512430012, "d5": 15.884213516309995}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 720.0, "high": 735.0, "low": 700.0, "close": 700.0, "volume": 8897000, "sessions": 5, "raw_k": 38.46153846153846, "k": 36.11473272490222, "d": 26.726239856600696, "k5": 26.913026975023655, "d5": 18.682503336900144}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 705.0, "high": 720.0, "low": 645.0, "close": 675.0, "volume": 18977400, "sessions": 5, "raw_k": 30.612244897959183, "k": 38.40920983778127, "d": 33.97933755144627, "k5": 30.263198726892718, "d5": 22.16780063374812}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 675.0, "high": 690.0, "low": 660.0, "close": 680.0, "volume": 5765400, "sessions": 5, "raw_k": 34.78260869565217, "k": 34.6187973517166, "d": 36.38091330480003, "k5": 34.7478103536636, "d5": 26.563574741414868}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 685.0, "high": 690.0, "low": 650.0, "close": 665.0, "volume": 6876500, "sessions": 5, "raw_k": 43.333333333333336, "k": 36.24272897564823, "d": 36.423578721715366, "k5": 38.66871430846586, "d5": 30.79437709766919}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 670.0, "high": 680.0, "low": 660.0, "close": 675.0, "volume": 3064700, "sessions": 4, "raw_k": 48.275862068965516, "k": 42.13060136598367, "d": 37.664042564449495, "k5": 39.093117491489735, "d5": 33.93717357110712}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 675.0, "high": 675.0, "low": 650.0, "close": 670.0, "volume": 6423400, "sessions": 4, "raw_k": 50.0, "k": 47.20306513409961, "d": 41.858798491910505, "k5": 41.40080979918204, "d5": 36.83473013593879}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 665.0, "high": 710.0, "low": 660.0, "close": 690.0, "volume": 15038600, "sessions": 5, "raw_k": 65.38461538461539, "k": 54.55349248452697, "d": 47.96238632820342, "k5": 48.355283896513285, "d5": 40.4531471698629}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 695.0, "high": 725.0, "low": 670.0, "close": 670.0, "volume": 11256600, "sessions": 5, "raw_k": 27.77777777777778, "k": 47.72079772079772, "d": 49.82578511314143, "k5": 46.954317712938405, "d5": 42.894448641717865}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 675.0, "high": 680.0, "low": 660.0, "close": 665.0, "volume": 6170500, "sessions": 5, "raw_k": 22.22222222222222, "k": 38.46153846153846, "d": 46.91194288895438, "k5": 42.73209549071618, "d5": 43.70712487816793}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 670.0, "high": 675.0, "low": 640.0, "close": 640.0, "volume": 6301600, "sessions": 5, "raw_k": 0.0, "k": 16.666666666666668, "d": 34.28300094966762, "k5": 33.07692307692308, "d5": 42.5038859952546}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 640.0, "high": 645.0, "low": 620.0, "close": 630.0, "volume": 3263500, "sessions": 5, "raw_k": 9.523809523809524, "k": 10.582010582010582, "d": 21.903405236738568, "k5": 24.98168498168498, "d5": 39.220061031755186}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 620.0, "high": 660.0, "low": 585.0, "close": 615.0, "volume": 14605100, "sessions": 5, "raw_k": 21.428571428571427, "k": 10.317460317460316, "d": 12.52204585537919, "k5": 16.19047619047619, "d5": 32.78709949054777}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 615.0, "high": 615.0, "low": 505.0, "close": 535.0, "volume": 11871000, "sessions": 5, "raw_k": 13.636363636363637, "k": 14.862914862914863, "d": 11.920795254128587, "k5": 13.362193362193361, "d5": 26.06867462039876}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 530.0, "high": 635.0, "low": 498.0, "close": 610.0, "volume": 9268400, "sessions": 5, "raw_k": 49.33920704845815, "k": 28.13471403779774, "d": 17.77169640605764, "k5": 18.78559032744055, "d5": 21.27937358774363}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 600.0, "high": 610.0, "low": 545.0, "close": 575.0, "volume": 7675000, "sessions": 5, "raw_k": 33.92070484581498, "k": 32.29875851021226, "d": 25.09879580364162, "k5": 25.569731296603543, "d5": 19.777935231679727}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 575.0, "high": 585.0, "low": 530.0, "close": 545.0, "volume": 1818200, "sessions": 3, "raw_k": 20.704845814977972, "k": 34.65491923641704, "d": 31.69613059480901, "k5": 27.805938554837233, "d5": 20.342785946310176}], "weekly_count": 104, "k": 34.65491923641704, "d": 31.69613059480901, "price": 545.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:35:47+07:00", "quote_age_seconds": 1621.6340210437775, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 32.29875851021226, "previous_d": 25.09879580364162, "cross_provisional": true, "market_cap_idr": 1276087500000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MAMI", "name": "MAS MURNI INDONESIA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MANG", "name": "PT Manggung Polahraya Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 129628693848, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MAPA", "name": "PT MAP Aktif Adiperkasa Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MAPA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MAPA.JK/history/", "fetched_at": "2026-11-04T05:02:48.947332+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MAPA.json.gz", "sha256": "2cc5010b552ab7a4bb8787b77d82544abf2c9ea5312e5b7c9df8d33abe226c01", "k5": 23.06910569105691, "d5": 32.50493050091791, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 660.0, "high": 695.0, "low": 640.0, "close": 660.0, "volume": 82183400, "sessions": 5, "raw_k": 56.25, "k": 58.357843137254896, "d": 48.21078431372549, "k5": 45.8718487394958, "d5": 36.52016806722689}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 665.0, "high": 670.0, "low": 620.0, "close": 640.0, "volume": 106507700, "sessions": 5, "raw_k": 43.75, "k": 52.94117647058823, "d": 53.1594304388422, "k5": 48.90756302521008, "d5": 38.724491732176745}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 630.0, "high": 660.0, "low": 605.0, "close": 610.0, "volume": 60068500, "sessions": 4, "raw_k": 25.0, "k": 41.666666666666664, "d": 50.98856209150326, "k5": 48.76470588235294, "d5": 42.121672539983734}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 610.0, "high": 665.0, "low": 600.0, "close": 660.0, "volume": 175604300, "sessions": 5, "raw_k": 58.064516129032256, "k": 42.27150537634409, "d": 45.62644950453299, "k5": 48.37760910815939, "d5": 45.880143670371375}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 680.0, "high": 680.0, "low": 615.0, "close": 615.0, "volume": 87958000, "sessions": 3, "raw_k": 29.032258064516128, "k": 37.365591397849464, "d": 40.43458781362008, "k5": 42.41935483870968, "d5": 46.86821631878558}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 615.0, "high": 615.0, "low": 570.0, "close": 580.0, "volume": 89524900, "sessions": 5, "raw_k": 6.451612903225806, "k": 31.182795698924732, "d": 36.93996415770609, "k5": 32.45967741935483, "d5": 44.18578205475738}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 590.0, "high": 665.0, "low": 580.0, "close": 640.0, "volume": 103114800, "sessions": 3, "raw_k": 45.16129032258065, "k": 26.881720430107524, "d": 31.81003584229391, "k5": 32.74193548387097, "d5": 40.952656546489564}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 640.0, "high": 650.0, "low": 560.0, "close": 570.0, "volume": 89185400, "sessions": 4, "raw_k": 6.0606060606060606, "k": 19.224503095470837, "d": 25.763006408167698, "k5": 28.954056695992183, "d5": 36.990526709217406}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 565.0, "high": 575.0, "low": 515.0, "close": 565.0, "volume": 105171200, "sessions": 5, "raw_k": 23.80952380952381, "k": 25.01047339757017, "d": 23.705565641049514, "k5": 22.10305823209049, "d5": 31.73561653400363}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 565.0, "high": 610.0, "low": 560.0, "close": 595.0, "volume": 49484000, "sessions": 4, "raw_k": 44.44444444444444, "k": 24.77152477152477, "d": 23.00216708818859, "k5": 25.18549550807615, "d5": 28.288844667876923}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 595.0, "high": 650.0, "low": 585.0, "close": 630.0, "volume": 195235400, "sessions": 5, "raw_k": 69.6969696969697, "k": 45.98364598364598, "d": 31.921881384246973, "k5": 37.834566866824936, "d5": 29.363822557370945}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 635.0, "high": 640.0, "low": 600.0, "close": 615.0, "volume": 81644900, "sessions": 5, "raw_k": 60.60606060606061, "k": 58.249158249158256, "d": 43.001443001443, "k5": 40.923520923520925, "d5": 31.000139645300937}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 610.0, "high": 620.0, "low": 575.0, "close": 595.0, "volume": 115520900, "sessions": 5, "raw_k": 48.484848484848484, "k": 59.595959595959606, "d": 54.60958794292128, "k5": 49.40836940836941, "d5": 35.09100218777638}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 595.0, "high": 640.0, "low": 590.0, "close": 630.0, "volume": 114112500, "sessions": 5, "raw_k": 69.6969696969697, "k": 59.595959595959606, "d": 59.147025813692494, "k5": 58.58585858585859, "d5": 42.38756225853}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 630.0, "high": 655.0, "low": 590.0, "close": 605.0, "volume": 99002300, "sessions": 5, "raw_k": 60.0, "k": 59.3939393939394, "d": 59.52861952861954, "k5": 61.6969696969697, "d5": 49.689857096308714}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 605.0, "high": 650.0, "low": 580.0, "close": 650.0, "volume": 72728000, "sessions": 5, "raw_k": 90.0, "k": 73.23232323232322, "d": 64.07407407407408, "k5": 65.75757575757576, "d5": 55.27445887445888}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 640.0, "high": 705.0, "low": 635.0, "close": 675.0, "volume": 287563800, "sessions": 5, "raw_k": 84.21052631578948, "k": 78.0701754385965, "d": 70.2321460216197, "k5": 70.47846889952153, "d5": 61.185448469659}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 670.0, "high": 670.0, "low": 620.0, "close": 655.0, "volume": 82402000, "sessions": 5, "raw_k": 73.6842105263158, "k": 82.63157894736842, "d": 77.97802587276271, "k5": 75.51834130781499, "d5": 66.40744284954812}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 680.0, "high": 680.0, "low": 630.0, "close": 670.0, "volume": 91497200, "sessions": 4, "raw_k": 75.86206896551724, "k": 77.91893526920751, "d": 79.54022988505749, "k5": 76.7513611615245, "d5": 70.0405433646813}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 670.0, "high": 730.0, "low": 650.0, "close": 725.0, "volume": 118897800, "sessions": 4, "raw_k": 96.7741935483871, "k": 82.10682434674004, "d": 80.88577952110533, "k5": 84.10619987120192, "d5": 74.52238939952774}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 725.0, "high": 730.0, "low": 685.0, "close": 700.0, "volume": 90591500, "sessions": 5, "raw_k": 80.64516129032258, "k": 84.42714126807563, "d": 81.48430029467438, "k5": 82.23523212926644, "d5": 77.81792067386587}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 705.0, "high": 710.0, "low": 655.0, "close": 660.0, "volume": 50450000, "sessions": 5, "raw_k": 54.83870967741935, "k": 77.41935483870968, "d": 81.31777348450845, "k5": 76.36086880159242, "d5": 78.99440065428004}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 665.0, "high": 690.0, "low": 640.0, "close": 690.0, "volume": 57417600, "sessions": 5, "raw_k": 73.33333333333333, "k": 69.60573476702508, "d": 77.15074362460346, "k5": 76.29069336299592, "d5": 79.14887106531623}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 690.0, "high": 700.0, "low": 640.0, "close": 650.0, "volume": 66072800, "sessions": 5, "raw_k": 46.666666666666664, "k": 58.27956989247311, "d": 68.43488649940262, "k5": 70.45161290322581, "d5": 77.8889214136565}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 650.0, "high": 660.0, "low": 610.0, "close": 650.0, "volume": 80621200, "sessions": 5, "raw_k": 46.666666666666664, "k": 55.55555555555555, "d": 61.14695340501792, "k5": 60.43010752688171, "d5": 73.15370294479246}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 650.0, "high": 660.0, "low": 615.0, "close": 625.0, "volume": 44425000, "sessions": 5, "raw_k": 12.5, "k": 35.27777777777778, "d": 49.70430107526881, "k5": 46.8010752688172, "d5": 66.06687157270261}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 635.0, "high": 635.0, "low": 520.0, "close": 520.0, "volume": 112975300, "sessions": 5, "raw_k": 0.0, "k": 19.72222222222222, "d": 36.85185185185185, "k5": 35.83333333333333, "d5": 57.96136447905079}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 484.0, "high": 595.0, "low": 484.0, "close": 585.0, "volume": 284129500, "sessions": 5, "raw_k": 41.05691056910569, "k": 17.85230352303523, "d": 24.28410117434508, "k5": 29.378048780487802, "d5": 48.57883556254917}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 590.0, "high": 620.0, "low": 560.0, "close": 575.0, "volume": 109918600, "sessions": 5, "raw_k": 36.99186991869919, "k": 26.016260162601625, "d": 21.196928635953025, "k5": 27.44308943089431, "d5": 39.977130868082874}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 575.0, "high": 580.0, "low": 545.0, "close": 545.0, "volume": 46514100, "sessions": 3, "raw_k": 24.796747967479675, "k": 34.28184281842818, "d": 26.05013550135501, "k5": 23.06910569105691, "d5": 32.50493050091791}], "weekly_count": 104, "k": 34.28184281842818, "d": 26.05013550135501, "price": 545.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:33+07:00", "quote_age_seconds": 615.9511389732361, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 26.016260162601625, "previous_d": 21.196928635953025, "cross_provisional": true, "market_cap_idr": 16247280000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MAPB", "name": "PT Map Boga Adiperkasa Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MAPB.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MAPB.JK/history/", "fetched_at": "2026-11-04T05:02:49.214511+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MAPB.json.gz", "sha256": "f410cc9b01e257284d93b715135825dfebd4abdd24c4d4128bcc19097c6fd26c", "k5": 42.196476964769644, "d5": 53.79963221060782, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1545.0, "high": 1610.0, "low": 1500.0, "close": 1550.0, "volume": 10200, "sessions": 5, "raw_k": 62.5, "k": 57.845175107079875, "d": 61.86591920718905, "k5": 61.00340136054422, "d5": 57.37328408065734}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1460.0, "high": 1635.0, "low": 1460.0, "close": 1520.0, "volume": 11800, "sessions": 5, "raw_k": 47.82608695652174, "k": 56.50325347530316, "d": 60.32996666191974, "k5": 62.05010023333004, "d5": 59.42249170199481}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1520.0, "high": 1520.0, "low": 1400.0, "close": 1520.0, "volume": 3800, "sessions": 4, "raw_k": 50.0, "k": 53.44202898550725, "d": 55.930152522630095, "k5": 54.27232245555227, "d5": 58.4251043412534}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1480.0, "high": 1520.0, "low": 1470.0, "close": 1470.0, "volume": 2300, "sessions": 5, "raw_k": 29.166666666666668, "k": 42.330917874396135, "d": 50.75873344506885, "k5": 49.73528541851523, "d5": 57.186976239771276}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1465.0, "high": 1550.0, "low": 1450.0, "close": 1500.0, "volume": 2800, "sessions": 3, "raw_k": 41.666666666666664, "k": 40.27777777777778, "d": 45.35024154589372, "k5": 46.231884057971016, "d5": 54.658598705182555}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1510.0, "high": 1540.0, "low": 1495.0, "close": 1495.0, "volume": 1900, "sessions": 5, "raw_k": 39.583333333333336, "k": 36.80555555555556, "d": 39.804750402576495, "k5": 41.64855072463768, "d5": 50.78762857800125}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1495.0, "high": 1520.0, "low": 1400.0, "close": 1475.0, "volume": 1600, "sessions": 3, "raw_k": 31.25, "k": 37.5, "d": 38.19444444444445, "k5": 38.33333333333333, "d5": 46.044275198001905}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1475.0, "high": 1475.0, "low": 1300.0, "close": 1300.0, "volume": 2300, "sessions": 4, "raw_k": 0.0, "k": 23.611111111111114, "d": 32.63888888888889, "k5": 28.333333333333332, "d5": 40.85647737355812}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1350.0, "high": 1350.0, "low": 1150.0, "close": 1150.0, "volume": 5000, "sessions": 5, "raw_k": 0.0, "k": 10.416666666666666, "d": 23.842592592592595, "k5": 22.5, "d5": 35.40942028985507}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1150.0, "high": 1150.0, "low": 1030.0, "close": 1030.0, "volume": 19600, "sessions": 4, "raw_k": 0.0, "k": 0.0, "d": 11.342592592592593, "k5": 14.166666666666668, "d5": 28.9963768115942}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1030.0, "high": 1030.0, "low": 980.0, "close": 980.0, "volume": 11300, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 3.472222222222222, "k5": 6.25, "d5": 21.916666666666664}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 980.0, "high": 980.0, "low": 890.0, "close": 890.0, "volume": 5400, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 14.25}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 890.0, "high": 890.0, "low": 810.0, "close": 840.0, "volume": 40700, "sessions": 5, "raw_k": 4.054054054054054, "k": 1.3513513513513515, "d": 0.4504504504504505, "k5": 0.8108108108108109, "d5": 8.745495495495495}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 840.0, "high": 1220.0, "low": 840.0, "close": 1100.0, "volume": 354100, "sessions": 5, "raw_k": 39.189189189189186, "k": 14.414414414414415, "d": 5.255255255255255, "k5": 8.64864864864865, "d5": 5.975225225225225}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 990.0, "high": 1125.0, "low": 960.0, "close": 1125.0, "volume": 95600, "sessions": 5, "raw_k": 43.15068493150685, "k": 28.79797605825003, "d": 14.854580608005264, "k5": 17.27878563495002, "d5": 6.597649018881896}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1125.0, "high": 1200.0, "low": 1125.0, "close": 1170.0, "volume": 4800, "sessions": 5, "raw_k": 50.70422535211268, "k": 44.348033157602906, "d": 29.186807876755783, "k5": 27.419630705372555, "d5": 10.831575159956406}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1170.0, "high": 1220.0, "low": 1000.0, "close": 1215.0, "volume": 62000, "sessions": 5, "raw_k": 60.902255639097746, "k": 51.585721974239085, "d": 41.57724373003067, "k5": 39.60008183319211, "d5": 18.75159152659483}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1215.0, "high": 1225.0, "low": 1055.0, "close": 1175.0, "volume": 32400, "sessions": 5, "raw_k": 67.5925925925926, "k": 59.73302452793434, "d": 51.88892655325878, "k5": 52.307789540899805, "d5": 29.050987272612627}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1115.0, "high": 1175.0, "low": 1070.0, "close": 1175.0, "volume": 6100, "sessions": 4, "raw_k": 87.95180722891567, "k": 72.14888515353533, "d": 61.15587721856959, "k5": 62.060313148845104, "d5": 39.733320172651915}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1175.0, "high": 1175.0, "low": 1175.0, "close": 1175.0, "volume": 100, "sessions": 4, "raw_k": 87.95180722891567, "k": 81.16540235014132, "d": 71.01577067720366, "k5": 71.02053760832686, "d5": 50.481670567327285}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1175.0, "high": 1175.0, "low": 1165.0, "close": 1165.0, "volume": 100, "sessions": 5, "raw_k": 85.5421686746988, "k": 87.14859437751005, "d": 80.15429396039558, "k5": 77.9881262728441, "d5": 60.59536968082159}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1165.0, "high": 1260.0, "low": 1165.0, "close": 1260.0, "volume": 6000, "sessions": 5, "raw_k": 100.0, "k": 91.16465863453816, "d": 86.49288512072985, "k5": 85.80767514502455, "d5": 69.83688834318808}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1260.0, "high": 1260.0, "low": 1220.0, "close": 1250.0, "volume": 1500, "sessions": 5, "raw_k": 97.61904761904762, "k": 94.38707209791546, "d": 90.90010836998789, "k5": 91.81296615031555, "d5": 77.73792366507124}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1250.0, "high": 1250.0, "low": 1010.0, "close": 1110.0, "volume": 20400, "sessions": 5, "raw_k": 50.0, "k": 82.53968253968254, "d": 89.36380442404538, "k5": 84.22260470453242, "d5": 82.17038197620869}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1140.0, "high": 1400.0, "low": 1005.0, "close": 1165.0, "volume": 119700, "sessions": 5, "raw_k": 41.25, "k": 62.95634920634921, "d": 79.96103461464908, "k5": 74.88224325874928, "d5": 82.94272310629319}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1165.0, "high": 1335.0, "low": 1000.0, "close": 1335.0, "volume": 54800, "sessions": 5, "raw_k": 83.75, "k": 58.333333333333336, "d": 67.9431216931217, "k5": 74.52380952380952, "d5": 82.24985975648626}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1320.0, "high": 1320.0, "low": 1010.0, "close": 1115.0, "volume": 173700, "sessions": 5, "raw_k": 28.75, "k": 51.25, "d": 57.51322751322751, "k5": 60.27380952380952, "d5": 77.14308663224327}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1110.0, "high": 1175.0, "low": 990.0, "close": 1125.0, "volume": 22400, "sessions": 5, "raw_k": 32.926829268292686, "k": 48.47560975609756, "d": 52.68631436314363, "k5": 47.33536585365854, "d5": 68.24756657291185}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1085.0, "high": 1250.0, "low": 950.0, "close": 1115.0, "volume": 375900, "sessions": 5, "raw_k": 36.666666666666664, "k": 32.78116531165312, "d": 44.16892502258356, "k5": 44.66869918699187, "d5": 60.33678546940374}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1115.0, "high": 1125.0, "low": 1000.0, "close": 1080.0, "volume": 42000, "sessions": 3, "raw_k": 28.88888888888889, "k": 32.82746160794941, "d": 38.02807889190003, "k5": 42.196476964769644, "d5": 53.79963221060782}], "weekly_count": 104, "k": 32.82746160794941, "d": 38.02807889190003, "price": 1080.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:47:10+07:00", "quote_age_seconds": 939.2175469398499, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 32.78116531165312, "previous_d": 44.16892502258356, "cross_provisional": true, "market_cap_idr": 2483440019531, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MAPI", "name": "PT Mitra Adiperkasa Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MAPI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MAPI.JK/history/", "fetched_at": "2026-11-04T05:02:49.505855+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MAPI.json.gz", "sha256": "9aaaebaa9f5f029ed956c042c5f97623fade099a2013d9ce9d4b8958f39c44c7", "k5": 27.149461873071864, "d5": 28.338906737019983, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1250.0, "high": 1310.0, "low": 1235.0, "close": 1290.0, "volume": 106995000, "sessions": 5, "raw_k": 69.73684210526316, "k": 68.52393329001517, "d": 54.1206411089452, "k5": 50.743989603638724, "d5": 42.98466536712151}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1295.0, "high": 1320.0, "low": 1250.0, "close": 1285.0, "volume": 96804400, "sessions": 5, "raw_k": 68.42105263157895, "k": 66.22807017543859, "d": 62.479243375929535, "k5": 59.243014944769335, "d5": 44.71474983755686}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1285.0, "high": 1345.0, "low": 1215.0, "close": 1215.0, "volume": 70780300, "sessions": 4, "raw_k": 50.0, "k": 62.719298245614034, "d": 65.8237672370226, "k5": 64.79857050032489, "d5": 50.267056530214425}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1225.0, "high": 1455.0, "low": 1215.0, "close": 1455.0, "volume": 164642300, "sessions": 5, "raw_k": 100.0, "k": 72.80701754385966, "d": 67.25146198830409, "k5": 69.73684210526315, "d5": 57.15269655620533}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1490.0, "high": 1520.0, "low": 1470.0, "close": 1475.0, "volume": 273536500, "sessions": 3, "raw_k": 90.9090909090909, "k": 80.3030303030303, "d": 71.943115364168, "k5": 75.8133971291866, "d5": 64.06716285663654}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1475.0, "high": 1505.0, "low": 1470.0, "close": 1505.0, "volume": 268147400, "sessions": 5, "raw_k": 96.62921348314607, "k": 95.84610146407898, "d": 82.98538310365632, "k5": 81.19187140476319, "d5": 70.15673921686144}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1500.0, "high": 1505.0, "low": 1495.0, "close": 1495.0, "volume": 140768400, "sessions": 3, "raw_k": 94.38202247191012, "k": 93.97344228804904, "d": 90.04085801838612, "k5": 86.38406537282943, "d5": 75.58494930247346}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1495.0, "high": 1500.0, "low": 1485.0, "close": 1485.0, "volume": 289758600, "sessions": 4, "raw_k": 92.13483146067416, "k": 94.38202247191013, "d": 94.73385540801273, "k5": 94.81103166496425, "d5": 81.58744153540133}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1490.0, "high": 1505.0, "low": 1485.0, "close": 1490.0, "volume": 372674900, "sessions": 5, "raw_k": 90.1639344262295, "k": 92.22692945293794, "d": 93.52746473763237, "k5": 92.84381855021016, "d5": 86.20883682439072}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1485.0, "high": 1515.0, "low": 1475.0, "close": 1510.0, "volume": 433389400, "sessions": 4, "raw_k": 96.72131147540983, "k": 93.0066924541045, "d": 93.20521479298418, "k5": 94.00626266347395, "d5": 89.8474099312482}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1510.0, "high": 1525.0, "low": 1510.0, "close": 1515.0, "volume": 290002400, "sessions": 5, "raw_k": 96.7741935483871, "k": 94.55314648334213, "d": 93.2622561301282, "k5": 94.03525867652215, "d5": 92.41608738559998}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1515.0, "high": 1525.0, "low": 1510.0, "close": 1515.0, "volume": 347200300, "sessions": 5, "raw_k": 96.7741935483871, "k": 96.75656619072801, "d": 94.77213504272488, "k5": 94.51369289181754, "d5": 94.04201288939761}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1515.0, "high": 1540.0, "low": 1510.0, "close": 1535.0, "volume": 608068600, "sessions": 5, "raw_k": 98.46153846153847, "k": 97.33664185277088, "d": 96.21545150894701, "k5": 95.7790342919904, "d5": 94.23561341480283}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1535.0, "high": 1540.0, "low": 1435.0, "close": 1520.0, "volume": 202428500, "sessions": 5, "raw_k": 80.95238095238095, "k": 92.06270432076883, "d": 95.38530412142256, "k5": 93.93672359722069, "d5": 94.45419442420494}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1520.0, "high": 1530.0, "low": 1480.0, "close": 1520.0, "volume": 13597500, "sessions": 5, "raw_k": 80.95238095238095, "k": 86.7887667887668, "d": 92.06270432076883, "k5": 90.78293749261492, "d5": 93.80952939003313}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1510.0, "high": 1565.0, "low": 1360.0, "close": 1555.0, "volume": 22964300, "sessions": 5, "raw_k": 95.1219512195122, "k": 85.6755710414247, "d": 88.17568071698678, "k5": 90.45248902683993, "d5": 93.0929754600967}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1560.0, "high": 1940.0, "low": 1550.0, "close": 1605.0, "volume": 216567800, "sessions": 5, "raw_k": 42.241379310344826, "k": 72.77190382741266, "d": 81.74541388586805, "k5": 79.54592617923149, "d5": 90.09942211757948}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1610.0, "high": 1640.0, "low": 1465.0, "close": 1495.0, "volume": 30097500, "sessions": 5, "raw_k": 23.275862068965516, "k": 53.54639753294085, "d": 70.66462413392607, "k5": 64.50879090071689, "d5": 83.84537343932479}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1505.0, "high": 1580.0, "low": 1485.0, "close": 1510.0, "volume": 16059500, "sessions": 4, "raw_k": 25.862068965517242, "k": 30.45977011494253, "d": 52.25935715843201, "k5": 53.490728503344144, "d5": 75.75617442054947}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1515.0, "high": 1530.0, "low": 1455.0, "close": 1495.0, "volume": 7523100, "sessions": 4, "raw_k": 23.275862068965516, "k": 24.137931034482758, "d": 36.048032894122045, "k5": 41.955424726661064, "d5": 65.9906718673587}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1495.0, "high": 1495.0, "low": 1400.0, "close": 1425.0, "volume": 39213400, "sessions": 5, "raw_k": 11.206896551724139, "k": 20.114942528735632, "d": 24.904214559386972, "k5": 25.17241379310345, "d5": 52.93465682061141}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1435.0, "high": 1435.0, "low": 1325.0, "close": 1340.0, "volume": 21953100, "sessions": 5, "raw_k": 2.4390243902439024, "k": 12.30726100364452, "d": 18.853378188954306, "k5": 17.21194280908326, "d5": 40.467860146581764}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1345.0, "high": 1510.0, "low": 1310.0, "close": 1500.0, "volume": 64650900, "sessions": 5, "raw_k": 30.158730158730158, "k": 14.601550366899401, "d": 15.674584633093184, "k5": 18.58851642703619, "d5": 31.28380525184562}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1510.0, "high": 1515.0, "low": 1445.0, "close": 1510.0, "volume": 26701600, "sessions": 5, "raw_k": 31.746031746031747, "k": 21.447928765001937, "d": 16.118913378515284, "k5": 19.765308983139093, "d5": 24.53872134780461}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1500.0, "high": 1555.0, "low": 1445.0, "close": 1485.0, "volume": 42109300, "sessions": 5, "raw_k": 27.77777777777778, "k": 29.894179894179896, "d": 21.98121967536041, "k5": 20.665692124901547, "d5": 20.28077482745271}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1495.0, "high": 1570.0, "low": 1455.0, "close": 1550.0, "volume": 91971000, "sessions": 5, "raw_k": 38.095238095238095, "k": 32.53968253968254, "d": 27.96059706628812, "k5": 26.043360433604335, "d5": 20.454964155552886}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1560.0, "high": 1575.0, "low": 1275.0, "close": 1320.0, "volume": 44897600, "sessions": 5, "raw_k": 12.32876712328767, "k": 26.06726099876785, "d": 29.500374477543428, "k5": 28.021308980213092, "d5": 22.61683738977885}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1305.0, "high": 1430.0, "low": 1190.0, "close": 1390.0, "volume": 35429800, "sessions": 5, "raw_k": 51.282051282051285, "k": 33.90201883352568, "d": 30.83632079065869, "k5": 32.245973204877316, "d5": 25.34832874534708}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1400.0, "high": 1405.0, "low": 1200.0, "close": 1235.0, "volume": 11655200, "sessions": 5, "raw_k": 11.688311688311689, "k": 25.099710031216883, "d": 28.35632995450347, "k5": 28.234429193333302, "d5": 27.04215278738592}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1150.0, "high": 1280.0, "low": 1150.0, "close": 1245.0, "volume": 18486800, "sessions": 3, "raw_k": 22.352941176470587, "k": 28.441101382277854, "d": 29.14761008234014, "k5": 27.149461873071864, "d5": 28.338906737019983}], "weekly_count": 104, "k": 28.441101382277854, "d": 29.14761008234014, "price": 1245.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:27+07:00", "quote_age_seconds": 742.5100100040436, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 25.099710031216883, "previous_d": 28.35632995450347, "cross_provisional": true, "market_cap_idr": 20012932070312, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MARI", "name": "MAHAKA RADIO INTEGRA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MARK", "name": "PT Mark Dynamics Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MARK.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MARK.JK/history/", "fetched_at": "2026-11-04T05:02:49.799458+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MARK.json.gz", "sha256": "293d6cb7b8a6b3c1a13d40f1c7734c800114af5ebe32e25ce953bb67ff47678a", "k5": 49.87878787878788, "d5": 60.703273334852284, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 855.0, "high": 855.0, "low": 795.0, "close": 815.0, "volume": 18891300, "sessions": 5, "raw_k": 70.37037037037037, "k": 72.8395061728395, "d": 54.17134306023195, "k5": 52.18855218855218, "d5": 35.13425925925925}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 815.0, "high": 820.0, "low": 750.0, "close": 780.0, "volume": 35643100, "sessions": 5, "raw_k": 44.44444444444444, "k": 71.60493827160494, "d": 67.97605686494576, "k5": 58.65319865319865, "d5": 40.906565656565654}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 805.0, "high": 820.0, "low": 785.0, "close": 815.0, "volume": 39586300, "sessions": 4, "raw_k": 70.37037037037037, "k": 61.728395061728385, "d": 68.72427983539094, "k5": 66.66666666666666, "d5": 49.06944444444444}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 825.0, "high": 855.0, "low": 785.0, "close": 840.0, "volume": 79791800, "sessions": 5, "raw_k": 88.88888888888889, "k": 67.90123456790123, "d": 67.07818930041152, "k5": 74.81481481481481, "d5": 58.93602693602693}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 855.0, "high": 890.0, "low": 825.0, "close": 865.0, "volume": 61216800, "sessions": 3, "raw_k": 85.29411764705883, "k": 81.51779230210603, "d": 70.38247397724521, "k5": 71.87363834422658, "d5": 64.83937413349177}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 865.0, "high": 865.0, "low": 760.0, "close": 810.0, "volume": 91458100, "sessions": 5, "raw_k": 51.515151515151516, "k": 75.23271935036641, "d": 74.88391540679122, "k5": 68.10259457318281, "d5": 68.0221826104179}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 810.0, "high": 835.0, "low": 790.0, "close": 795.0, "volume": 54478600, "sessions": 3, "raw_k": 36.666666666666664, "k": 57.825311942959, "d": 71.52527453181048, "k5": 66.54703901762726, "d5": 69.60095068330362}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 800.0, "high": 810.0, "low": 765.0, "close": 790.0, "volume": 76513600, "sessions": 4, "raw_k": 28.571428571428573, "k": 38.917748917748916, "d": 57.325260070358105, "k5": 58.18725065783889, "d5": 67.90506748153807}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 785.0, "high": 850.0, "low": 725.0, "close": 850.0, "volume": 139577900, "sessions": 5, "raw_k": 75.75757575757575, "k": 46.998556998557, "d": 47.913872619754976, "k5": 55.560988031576265, "d5": 64.05430212489037}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 845.0, "high": 960.0, "low": 820.0, "close": 925.0, "volume": 136447000, "sessions": 4, "raw_k": 85.1063829787234, "k": 63.14512910257591, "d": 49.68714500629394, "k5": 55.52344109790918, "d5": 60.784262675626884}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 925.0, "high": 965.0, "low": 915.0, "close": 950.0, "volume": 107138300, "sessions": 5, "raw_k": 93.75, "k": 84.87131957876638, "d": 65.00500189329976, "k5": 63.97041079487887, "d5": 59.95782591996609}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 950.0, "high": 995.0, "low": 925.0, "close": 990.0, "volume": 128306500, "sessions": 5, "raw_k": 98.14814814814815, "k": 92.33484370895718, "d": 80.11709746343315, "k5": 76.26670709117518, "d5": 61.90175953467567}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 985.0, "high": 1125.0, "low": 960.0, "close": 1090.0, "volume": 124317600, "sessions": 5, "raw_k": 91.25, "k": 94.38271604938272, "d": 90.52962644570209, "k5": 88.80242137688946, "d5": 68.02479367848579}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1090.0, "high": 1140.0, "low": 1045.0, "close": 1060.0, "volume": 109567100, "sessions": 5, "raw_k": 80.72289156626506, "k": 90.04034657147106, "d": 92.25263544327032, "k5": 89.79548453862733, "d5": 74.871692979896}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1060.0, "high": 1060.0, "low": 950.0, "close": 960.0, "volume": 88688900, "sessions": 5, "raw_k": 56.626506024096386, "k": 76.19979919678714, "d": 86.87428727254697, "k5": 84.09950914770192, "d5": 80.58690658985455}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 960.0, "high": 1105.0, "low": 950.0, "close": 1070.0, "volume": 88606400, "sessions": 5, "raw_k": 83.13253012048193, "k": 73.49397590361446, "d": 79.91137389062422, "k5": 81.97601517179831, "d5": 84.18802746523843}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1065.0, "high": 1125.0, "low": 1040.0, "close": 1100.0, "volume": 84217700, "sessions": 5, "raw_k": 90.36144578313252, "k": 76.70682730923694, "d": 75.46686746987952, "k5": 80.41867469879517, "d5": 85.01842098676244}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1110.0, "high": 1125.0, "low": 1060.0, "close": 1075.0, "volume": 85351400, "sessions": 5, "raw_k": 84.33734939759036, "k": 85.9437751004016, "d": 78.714859437751, "k5": 79.03614457831324, "d5": 83.0651656270472}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1075.0, "high": 1115.0, "low": 1065.0, "close": 1095.0, "volume": 62454900, "sessions": 4, "raw_k": 85.9375, "k": 86.87876506024095, "d": 83.17645582329317, "k5": 80.07906626506023, "d5": 81.12188197233378}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1105.0, "high": 1110.0, "low": 1050.0, "close": 1075.0, "volume": 20478700, "sessions": 4, "raw_k": 71.11111111111111, "k": 80.46198683623383, "d": 84.42817566562546, "k5": 82.9759872824632, "d5": 80.89717759928604}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1075.0, "high": 1090.0, "low": 1060.0, "close": 1075.0, "volume": 65666500, "sessions": 5, "raw_k": 69.76744186046511, "k": 75.60535099052541, "d": 80.98203429566674, "k5": 80.30296963045983, "d5": 80.56256849101833}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1070.0, "high": 1110.0, "low": 1065.0, "close": 1105.0, "volume": 94028800, "sessions": 5, "raw_k": 81.57894736842105, "k": 74.15250011333244, "d": 76.73994598003056, "k5": 78.54646994751752, "d5": 80.18812754076279}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1105.0, "high": 1265.0, "low": 1090.0, "close": 1180.0, "volume": 68541000, "sessions": 5, "raw_k": 73.01587301587301, "k": 74.78742074825306, "d": 74.84842395070363, "k5": 76.28217467117406, "d5": 79.63733355933496}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1195.0, "high": 1210.0, "low": 1110.0, "close": 1180.0, "volume": 83295900, "sessions": 5, "raw_k": 73.01587301587301, "k": 75.87023113338903, "d": 74.93671733165817, "k5": 73.69784927434867, "d5": 78.36109016119266}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1165.0, "high": 1200.0, "low": 1150.0, "close": 1155.0, "volume": 67453900, "sessions": 5, "raw_k": 65.07936507936508, "k": 70.37037037037037, "d": 73.67600741733749, "k5": 72.49150006799945, "d5": 76.26419271829991}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1150.0, "high": 1235.0, "low": 1150.0, "close": 1175.0, "volume": 64178700, "sessions": 5, "raw_k": 60.0, "k": 66.03174603174602, "d": 70.7574491785018, "k5": 70.53801169590642, "d5": 74.31120113138923}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1175.0, "high": 1200.0, "low": 935.0, "close": 1070.0, "volume": 66234200, "sessions": 5, "raw_k": 40.90909090909091, "k": 55.32948532948533, "d": 63.91053391053391, "k5": 62.4040404040404, "d5": 71.08271522269379}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1065.0, "high": 1165.0, "low": 1035.0, "close": 1155.0, "volume": 73909900, "sessions": 5, "raw_k": 66.66666666666667, "k": 55.858585858585855, "d": 59.07327240660573, "k5": 61.134199134199136, "d5": 68.05312011529881}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1155.0, "high": 1170.0, "low": 1085.0, "close": 1150.0, "volume": 39418200, "sessions": 5, "raw_k": 65.15151515151516, "k": 57.575757575757585, "d": 56.25460958794292, "k5": 59.56132756132756, "d5": 65.22581577269459}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1150.0, "high": 1160.0, "low": 985.0, "close": 990.0, "volume": 45386600, "sessions": 3, "raw_k": 16.666666666666668, "k": 49.4949494949495, "d": 54.30976430976432, "k5": 49.87878787878788, "d5": 60.703273334852284}], "weekly_count": 104, "k": 49.4949494949495, "d": 54.30976430976432, "price": 990.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:25+07:00", "quote_age_seconds": 744.8029429912567, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 57.575757575757585, "previous_d": 56.25460958794292, "cross_provisional": true, "market_cap_idr": 4294000275879.0005, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MASA", "name": "MULTISTRADA ARAH SARANA TBK", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MASB", "name": "PT Bank Multiarta Sentosa Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MASB.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MASB.JK/history/", "fetched_at": "2026-11-04T05:02:50.073591+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MASB.json.gz", "sha256": "370739f9957c4ed405001fe74eed7472765b5467da18c73fe092358d41a5d917", "k5": 19.174451892193826, "d5": 36.87017176372015, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 3390.0, "high": 3390.0, "low": 3050.0, "close": 3310.0, "volume": 12400, "sessions": 5, "raw_k": 34.666666666666664, "k": 32.44444444444444, "d": 29.62962962962963, "k5": 32.8, "d5": 30.17029728020241}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 3240.0, "high": 3290.0, "low": 3160.0, "close": 3270.0, "volume": 4000, "sessions": 5, "raw_k": 29.333333333333332, "k": 36.44444444444444, "d": 32.44444444444444, "k5": 29.866666666666667, "d5": 30.702795698924735}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 3110.0, "high": 3290.0, "low": 3110.0, "close": 3240.0, "volume": 4000, "sessions": 4, "raw_k": 25.333333333333332, "k": 29.777777777777775, "d": 32.888888888888886, "k5": 30.4, "d5": 31.2}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 3230.0, "high": 3270.0, "low": 3120.0, "close": 3180.0, "volume": 22800, "sessions": 5, "raw_k": 17.333333333333332, "k": 24.0, "d": 30.074074074074073, "k5": 30.4, "d5": 31.52}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 3260.0, "high": 3290.0, "low": 3200.0, "close": 3260.0, "volume": 33800, "sessions": 3, "raw_k": 47.72727272727273, "k": 30.13131313131313, "d": 27.96969696969697, "k5": 30.878787878787875, "d5": 30.869090909090907}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 3260.0, "high": 3320.0, "low": 3260.0, "close": 3320.0, "volume": 66300, "sessions": 5, "raw_k": 61.36363636363637, "k": 42.14141414141414, "d": 32.090909090909086, "k5": 36.21818181818182, "d5": 31.55272727272727}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 3330.0, "high": 3380.0, "low": 3330.0, "close": 3360.0, "volume": 40100, "sessions": 3, "raw_k": 91.17647058823529, "k": 66.75579322638146, "d": 46.34284016636958, "k5": 48.58680926916221, "d5": 35.29675579322638}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 3350.0, "high": 3360.0, "low": 3240.0, "close": 3350.0, "volume": 42400, "sessions": 4, "raw_k": 88.23529411764706, "k": 80.25846702317291, "d": 63.05189146365617, "k5": 61.16720142602495, "d5": 41.450196078431375}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 3340.0, "high": 3450.0, "low": 3260.0, "close": 3380.0, "volume": 50900, "sessions": 5, "raw_k": 82.5, "k": 87.30392156862744, "d": 78.10606060606061, "k5": 74.20053475935829, "d5": 50.21030303030303}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 3360.0, "high": 3430.0, "low": 3320.0, "close": 3390.0, "volume": 42100, "sessions": 4, "raw_k": 85.0, "k": 85.24509803921569, "d": 84.26916221033868, "k5": 81.65508021390374, "d5": 60.3655614973262}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 3390.0, "high": 3400.0, "low": 3260.0, "close": 3370.0, "volume": 48800, "sessions": 5, "raw_k": 76.47058823529412, "k": 81.32352941176471, "d": 84.62418300653594, "k5": 84.67647058823529, "d5": 70.05721925133689}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 3370.0, "high": 3500.0, "low": 3250.0, "close": 3390.0, "volume": 45400, "sessions": 5, "raw_k": 71.7948717948718, "k": 77.75515334338864, "d": 81.44126026478968, "k5": 80.8001508295626, "d5": 76.49988756341698}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 3390.0, "high": 3400.0, "low": 3370.0, "close": 3390.0, "volume": 52700, "sessions": 5, "raw_k": 71.05263157894737, "k": 73.1060305363711, "d": 77.39490443050815, "k5": 77.36361832182266, "d5": 79.73917094257652}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 3250.0, "high": 3390.0, "low": 3250.0, "close": 3390.0, "volume": 49300, "sessions": 5, "raw_k": 63.333333333333336, "k": 68.72694556905084, "d": 73.19604314960353, "k5": 73.53028498848933, "d5": 79.60512098840272}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 3380.0, "high": 3390.0, "low": 3380.0, "close": 3390.0, "volume": 51200, "sessions": 5, "raw_k": 57.69230769230769, "k": 64.02609086819614, "d": 68.61968899120602, "k5": 68.06874652695086, "d5": 76.88785425101214}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 3380.0, "high": 3390.0, "low": 3380.0, "close": 3390.0, "volume": 51800, "sessions": 5, "raw_k": 57.69230769230769, "k": 59.572649572649574, "d": 64.10856200329884, "k5": 64.31309041835358, "d5": 72.81517821703581}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 3380.0, "high": 3400.0, "low": 3380.0, "close": 3400.0, "volume": 48300, "sessions": 5, "raw_k": 61.53846153846154, "k": 58.97435897435898, "d": 60.85769980506823, "k5": 62.261808367071524, "d5": 69.10750972453759}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 3300.0, "high": 3400.0, "low": 3100.0, "close": 3390.0, "volume": 51200, "sessions": 5, "raw_k": 72.5, "k": 63.91025641025641, "d": 60.819088319088316, "k5": 62.55128205128206, "d5": 66.14504247042947}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 3390.0, "high": 3390.0, "low": 3380.0, "close": 3390.0, "volume": 35300, "sessions": 4, "raw_k": 72.5, "k": 68.84615384615385, "d": 63.91025641025641, "k5": 64.38461538461539, "d5": 64.31590854965468}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 3380.0, "high": 3390.0, "low": 3370.0, "close": 3390.0, "volume": 46400, "sessions": 4, "raw_k": 72.5, "k": 72.5, "d": 68.41880341880342, "k5": 67.34615384615384, "d5": 64.17139001349528}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 3390.0, "high": 3400.0, "low": 3390.0, "close": 3400.0, "volume": 52100, "sessions": 5, "raw_k": 75.0, "k": 73.33333333333333, "d": 71.55982905982906, "k5": 70.8076923076923, "d5": 65.47031039136303}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 3390.0, "high": 3400.0, "low": 3230.0, "close": 3360.0, "volume": 55500, "sessions": 5, "raw_k": 86.66666666666667, "k": 78.05555555555556, "d": 74.62962962962963, "k5": 75.83333333333334, "d5": 68.18461538461538}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 3330.0, "high": 3340.0, "low": 3100.0, "close": 3240.0, "volume": 43800, "sessions": 5, "raw_k": 46.666666666666664, "k": 69.44444444444444, "d": 73.6111111111111, "k5": 70.66666666666666, "d5": 69.8076923076923}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 3240.0, "high": 3290.0, "low": 3150.0, "close": 3290.0, "volume": 27300, "sessions": 5, "raw_k": 63.333333333333336, "k": 65.55555555555556, "d": 71.01851851851852, "k5": 68.83333333333334, "d5": 70.6974358974359}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 3280.0, "high": 3280.0, "low": 3270.0, "close": 3270.0, "volume": 34200, "sessions": 5, "raw_k": 56.666666666666664, "k": 55.55555555555555, "d": 63.51851851851851, "k5": 65.66666666666666, "d5": 70.36153846153846}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 3160.0, "high": 3280.0, "low": 3120.0, "close": 3120.0, "volume": 8000, "sessions": 5, "raw_k": 6.666666666666667, "k": 42.22222222222222, "d": 54.444444444444436, "k5": 52.0, "d5": 66.6}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 3120.0, "high": 3290.0, "low": 2630.0, "close": 2900.0, "volume": 23700, "sessions": 5, "raw_k": 35.064935064935064, "k": 32.7994227994228, "d": 43.52573352573353, "k5": 41.679653679653676, "d5": 59.76926406926407}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2800.0, "high": 3130.0, "low": 2800.0, "close": 3000.0, "volume": 13100, "sessions": 5, "raw_k": 48.05194805194805, "k": 29.92784992784993, "d": 34.98316498316498, "k5": 41.95670995670996, "d5": 54.027272727272724}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 3000.0, "high": 3000.0, "low": 2600.0, "close": 2610.0, "volume": 25400, "sessions": 5, "raw_k": 1.25, "k": 28.122294372294373, "d": 30.283189033189036, "k5": 29.540043290043293, "d5": 46.16861471861472}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2430.0, "high": 2500.0, "low": 2160.0, "close": 2220.0, "volume": 35500, "sessions": 3, "raw_k": 4.838709677419355, "k": 18.046885909789136, "d": 25.365676736644478, "k5": 19.174451892193826, "d5": 36.87017176372015}], "weekly_count": 104, "k": 18.046885909789136, "d": 25.365676736644478, "price": 2220.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:45:01+07:00", "quote_age_seconds": 1069.077218055725, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 28.122294372294373, "previous_d": 30.283189033189036, "cross_provisional": true, "market_cap_idr": 3434926318359, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MAXI", "name": "PT Maxindo Karya Anugerah Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 182591892578, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MAYA", "name": "PT Bank Mayapada Internasional Tbk Class A", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MAYA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MAYA.JK/history/", "fetched_at": "2026-11-04T05:02:50.394857+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MAYA.json.gz", "sha256": "e879c5f220973a05b6931b76d5b4e194306b378dcac736acdb98058ec5bb6b2d", "k5": 19.068493150684933, "d5": 24.699086757990866, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 195.0, "high": 232.0, "low": 191.0, "close": 204.0, "volume": 34170800, "sessions": 5, "raw_k": 46.15384615384615, "k": 29.088319088319086, "d": 20.188167050912146, "k5": 22.802752979223566, "d5": 18.71657393116812}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 204.0, "high": 212.0, "low": 199.0, "close": 199.0, "volume": 9617900, "sessions": 5, "raw_k": 36.53846153846154, "k": 36.82336182336183, "d": 28.00904977375566, "k5": 27.407742584213175, "d5": 19.410746464432243}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 199.0, "high": 204.0, "low": 194.0, "close": 199.0, "volume": 4049900, "sessions": 4, "raw_k": 36.53846153846154, "k": 39.743589743589745, "d": 35.218423551756885, "k5": 32.06837606837607, "d5": 22.279785828557234}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 199.0, "high": 202.0, "low": 196.0, "close": 199.0, "volume": 4012300, "sessions": 5, "raw_k": 36.53846153846154, "k": 36.53846153846154, "d": 37.70180436847104, "k5": 36.70940170940171, "d5": 27.01205141793377}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 199.0, "high": 199.0, "low": 192.0, "close": 194.0, "volume": 7145000, "sessions": 3, "raw_k": 26.923076923076923, "k": 33.333333333333336, "d": 36.53846153846154, "k5": 36.53846153846154, "d5": 31.105346975935213}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 194.0, "high": 198.0, "low": 183.0, "close": 188.0, "volume": 8178400, "sessions": 5, "raw_k": 12.0, "k": 25.153846153846157, "d": 31.67521367521368, "k5": 29.70769230769231, "d5": 32.48633484162896}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 190.0, "high": 196.0, "low": 181.0, "close": 187.0, "volume": 2667600, "sessions": 3, "raw_k": 11.764705882352942, "k": 16.895927601809955, "d": 25.127702362996484, "k5": 24.75294117647059, "d5": 31.95537456008044}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 187.0, "high": 190.0, "low": 164.0, "close": 171.0, "volume": 6826800, "sessions": 4, "raw_k": 10.294117647058824, "k": 11.352941176470589, "d": 17.800904977375566, "k5": 19.504072398190047, "d5": 29.44251382604324}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 172.0, "high": 193.0, "low": 158.0, "close": 186.0, "volume": 13171400, "sessions": 5, "raw_k": 37.83783783783784, "k": 19.965553789083202, "d": 16.07147418912125, "k5": 19.763947658065305, "d5": 26.053423015775955}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 188.0, "high": 200.0, "low": 186.0, "close": 191.0, "volume": 7236200, "sessions": 4, "raw_k": 44.5945945945946, "k": 30.90885002649709, "d": 20.742448330683626, "k5": 23.29825119236884, "d5": 23.40538094655742}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 191.0, "high": 198.0, "low": 185.0, "close": 189.0, "volume": 2706400, "sessions": 5, "raw_k": 57.407407407407405, "k": 46.61327994661328, "d": 32.495894587397856, "k5": 32.37973267385032, "d5": 23.93978901978902}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 189.0, "high": 199.0, "low": 181.0, "close": 190.0, "volume": 2777300, "sessions": 5, "raw_k": 69.56521739130434, "k": 57.18907313110211, "d": 44.90373436807082, "k5": 43.9398349756406, "d5": 27.77716777962302}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 190.0, "high": 196.0, "low": 187.0, "close": 189.0, "volume": 1194600, "sessions": 5, "raw_k": 70.45454545454545, "k": 65.80905675108573, "d": 56.537136609600374, "k5": 55.97192053713793, "d5": 35.0707374074126}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 191.0, "high": 208.0, "low": 184.0, "close": 198.0, "volume": 6545600, "sessions": 5, "raw_k": 80.0, "k": 73.33992094861661, "d": 65.44601694360149, "k5": 64.40435296957035, "d5": 43.99881846971361}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 199.0, "high": 202.0, "low": 194.0, "close": 200.0, "volume": 8757300, "sessions": 5, "raw_k": 84.0, "k": 78.15151515151514, "d": 72.43349761707249, "k5": 72.28543405065145, "d5": 53.79625504137014}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 202.0, "high": 202.0, "low": 195.0, "close": 196.0, "volume": 1821300, "sessions": 5, "raw_k": 76.0, "k": 80.0, "d": 77.16381203337725, "k5": 76.00395256916997, "d5": 62.521099020434065}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 196.0, "high": 208.0, "low": 196.0, "close": 202.0, "volume": 3825200, "sessions": 5, "raw_k": 88.0, "k": 82.66666666666667, "d": 80.27272727272727, "k5": 79.69090909090909, "d5": 69.67131384348775}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 202.0, "high": 208.0, "low": 196.0, "close": 200.0, "volume": 3756000, "sessions": 5, "raw_k": 84.0, "k": 82.66666666666667, "d": 81.77777777777779, "k5": 82.4, "d5": 74.95692973606018}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 200.0, "high": 204.0, "low": 192.0, "close": 202.0, "volume": 3382600, "sessions": 4, "raw_k": 77.77777777777777, "k": 83.25925925925925, "d": 82.8641975308642, "k5": 81.95555555555555, "d5": 78.46717025325721}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 202.0, "high": 204.0, "low": 195.0, "close": 202.0, "volume": 3359600, "sessions": 4, "raw_k": 77.77777777777777, "k": 79.85185185185185, "d": 81.92592592592592, "k5": 80.71111111111111, "d5": 80.15230566534915}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 202.0, "high": 202.0, "low": 195.0, "close": 200.0, "volume": 7333500, "sessions": 5, "raw_k": 70.37037037037037, "k": 75.30864197530865, "d": 79.47325102880659, "k5": 79.58518518518518, "d5": 80.86855218855219}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 202.0, "high": 202.0, "low": 193.0, "close": 197.0, "volume": 3904900, "sessions": 5, "raw_k": 54.166666666666664, "k": 67.43827160493827, "d": 74.19958847736625, "k5": 72.81851851851852, "d5": 79.49407407407406}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 196.0, "high": 199.0, "low": 193.0, "close": 193.0, "volume": 2817300, "sessions": 5, "raw_k": 37.5, "k": 54.01234567901235, "d": 65.58641975308642, "k5": 63.51851851851851, "d5": 75.71777777777777}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 195.0, "high": 222.0, "low": 192.0, "close": 208.0, "volume": 51651500, "sessions": 5, "raw_k": 53.333333333333336, "k": 48.333333333333336, "d": 56.59465020576132, "k5": 58.62962962962963, "d5": 71.05259259259259}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 204.0, "high": 208.0, "low": 196.0, "close": 197.0, "volume": 16376000, "sessions": 5, "raw_k": 16.666666666666668, "k": 35.833333333333336, "d": 46.059670781893004, "k5": 46.407407407407405, "d5": 64.19185185185185}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 198.0, "high": 200.0, "low": 193.0, "close": 198.0, "volume": 4374100, "sessions": 5, "raw_k": 20.0, "k": 30.0, "d": 38.05555555555556, "k5": 36.33333333333333, "d5": 55.54148148148148}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 197.0, "high": 199.0, "low": 169.0, "close": 169.0, "volume": 11605800, "sessions": 5, "raw_k": 0.0, "k": 12.222222222222223, "d": 26.01851851851852, "k5": 25.5, "d5": 46.077777777777776}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 158.0, "high": 178.0, "low": 149.0, "close": 169.0, "volume": 12759100, "sessions": 5, "raw_k": 27.397260273972602, "k": 15.79908675799087, "d": 19.3404363267377, "k5": 23.47945205479452, "d5": 38.069964485032976}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 169.0, "high": 174.0, "low": 156.0, "close": 172.0, "volume": 2926300, "sessions": 5, "raw_k": 31.506849315068493, "k": 19.634703196347033, "d": 15.885337392186708, "k5": 19.11415525114155, "d5": 30.16686960933536}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 167.0, "high": 171.0, "low": 161.0, "close": 161.0, "volume": 1167700, "sessions": 3, "raw_k": 16.438356164383563, "k": 25.114155251141554, "d": 20.182648401826487, "k5": 19.068493150684933, "d5": 24.699086757990866}], "weekly_count": 104, "k": 25.114155251141554, "d": 20.182648401826487, "price": 161.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:27:59+07:00", "quote_age_seconds": 2091.398586034775, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 19.634703196347033, "previous_d": 15.885337392186708, "cross_provisional": true, "market_cap_idr": 4448535761719, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MBAP", "name": "PT Mitrabara Adiperdana Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MBAP.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MBAP.JK/history/", "fetched_at": "2026-11-04T05:02:50.679052+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MBAP.json.gz", "sha256": "5c5b9fd47cd589086e9fe6c83b57657012bb002a57cfc2a18505b1cf4dd7fff3", "k5": 52.508147037967376, "d5": 54.347057018545954, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1800.0, "high": 1815.0, "low": 1695.0, "close": 1740.0, "volume": 841000, "sessions": 5, "raw_k": 44.927536231884055, "k": 60.351966873706004, "d": 66.07248060058241, "k5": 62.064838660808974, "d5": 59.15830934706863}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1745.0, "high": 1770.0, "low": 1680.0, "close": 1695.0, "volume": 242600, "sessions": 5, "raw_k": 28.78787878787879, "k": 45.344751866491, "d": 58.623196056918225, "k5": 56.84680466228716, "d5": 60.64431927210294}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1695.0, "high": 1710.0, "low": 1625.0, "close": 1650.0, "volume": 282400, "sessions": 4, "raw_k": 15.151515151515152, "k": 29.622310057092665, "d": 45.10634293242989, "k5": 44.99905891210239, "d5": 58.35038768230709}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1650.0, "high": 1730.0, "low": 1600.0, "close": 1620.0, "volume": 452400, "sessions": 5, "raw_k": 6.0606060606060606, "k": 16.666666666666668, "d": 30.544576196750114, "k5": 31.449275362318843, "d5": 51.785422777999656}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1620.0, "high": 1745.0, "low": 1600.0, "close": 1645.0, "volume": 250000, "sessions": 3, "raw_k": 13.636363636363637, "k": 11.616161616161618, "d": 19.301712779973652, "k5": 21.71277997364954, "d5": 43.41455151423338}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1645.0, "high": 1700.0, "low": 1500.0, "close": 1620.0, "volume": 897200, "sessions": 5, "raw_k": 27.906976744186046, "k": 15.867982147051913, "d": 14.716936809960066, "k5": 18.308668076109935, "d5": 34.663317397293575}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1620.0, "high": 1665.0, "low": 1500.0, "close": 1505.0, "volume": 343300, "sessions": 3, "raw_k": 1.1627906976744187, "k": 14.235377026074701, "d": 13.906506929762743, "k5": 12.783650458069063, "d5": 25.850686556449954}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1500.0, "high": 1505.0, "low": 1315.0, "close": 1350.0, "volume": 462900, "sessions": 4, "raw_k": 5.691056910569106, "k": 11.586941450809858, "d": 13.896766874645492, "k5": 10.891558809879854, "d5": 19.029186536005447}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1320.0, "high": 1500.0, "low": 1155.0, "close": 1450.0, "volume": 748600, "sessions": 5, "raw_k": 43.7037037037037, "k": 16.85251710398241, "d": 14.224945193622323, "k5": 18.420178338499383, "d5": 16.423367131241555}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1455.0, "high": 1490.0, "low": 1390.0, "close": 1400.0, "volume": 266300, "sessions": 4, "raw_k": 37.121212121212125, "k": 28.838657578494978, "d": 19.092705377762417, "k5": 23.11714803546908, "d5": 16.70424074360546}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1400.0, "high": 1400.0, "low": 1325.0, "close": 1340.0, "volume": 77100, "sessions": 5, "raw_k": 30.08130081300813, "k": 36.968738879307985, "d": 27.553304520595123, "k5": 23.5520128492335, "d5": 17.752909698230177}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1345.0, "high": 1450.0, "low": 1330.0, "close": 1380.0, "volume": 78800, "sessions": 5, "raw_k": 38.13559322033898, "k": 35.11270205151975, "d": 33.6400328364409, "k5": 30.94657335376641, "d5": 21.385494277369645}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1395.0, "high": 1395.0, "low": 1230.0, "close": 1350.0, "volume": 474200, "sessions": 5, "raw_k": 33.05084745762712, "k": 33.755913830324744, "d": 35.27911825371749, "k5": 36.41853146317801, "d5": 26.490888808029275}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1385.0, "high": 1400.0, "low": 1315.0, "close": 1390.0, "volume": 70800, "sessions": 5, "raw_k": 39.83050847457627, "k": 37.005649717514125, "d": 35.29142186645287, "k5": 35.643892417352525, "d5": 29.935631623799907}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1390.0, "high": 1500.0, "low": 1380.0, "close": 1420.0, "volume": 150700, "sessions": 5, "raw_k": 48.62385321100918, "k": 40.501736381070856, "d": 37.08776664296991, "k5": 37.944420635311936, "d5": 32.901086143768474}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1425.0, "high": 1470.0, "low": 1390.0, "close": 1420.0, "volume": 336500, "sessions": 5, "raw_k": 51.96078431372549, "k": 46.80504866643698, "d": 41.43747825500732, "k5": 42.320317335455414, "d5": 36.65474704101286}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1420.0, "high": 1480.0, "low": 1395.0, "close": 1475.0, "volume": 234800, "sessions": 5, "raw_k": 91.42857142857143, "k": 64.00440298443537, "d": 50.4370626773144, "k5": 52.9789129771019, "d5": 41.06121496567996}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1475.0, "high": 1490.0, "low": 1430.0, "close": 1460.0, "volume": 203400, "sessions": 5, "raw_k": 88.40579710144928, "k": 77.2650509479154, "d": 62.69150086626258, "k5": 64.04990290586633, "d5": 46.58748925421762}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1405.0, "high": 1480.0, "low": 1405.0, "close": 1470.0, "volume": 126100, "sessions": 4, "raw_k": 88.88888888888889, "k": 89.57441913963653, "d": 76.94795769066243, "k5": 73.86157898872885, "d5": 54.23102656849288}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1470.0, "high": 1495.0, "low": 1450.0, "close": 1490.0, "volume": 171000, "sessions": 4, "raw_k": 96.29629629629629, "k": 91.19699409554482, "d": 86.01215472769893, "k5": 83.39606760578627, "d5": 63.32135596258776}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1515.0, "high": 1860.0, "low": 1515.0, "close": 1745.0, "volume": 3147300, "sessions": 5, "raw_k": 81.74603174603175, "k": 88.97707231040563, "d": 89.91616184852899, "k5": 89.35311709224752, "d5": 72.72791591394618}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1745.0, "high": 1830.0, "low": 1700.0, "close": 1720.0, "volume": 787200, "sessions": 5, "raw_k": 77.77777777777777, "k": 85.27336860670194, "d": 88.48247833755079, "k5": 86.6229583620888, "d5": 79.45672499094356}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1740.0, "high": 1775.0, "low": 1660.0, "close": 1695.0, "volume": 266400, "sessions": 5, "raw_k": 69.72477064220183, "k": 76.41619338867045, "d": 83.55554476859267, "k5": 82.88675307023931, "d5": 83.22409502381815}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1695.0, "high": 1780.0, "low": 1665.0, "close": 1700.0, "volume": 512900, "sessions": 5, "raw_k": 66.66666666666667, "k": 71.38973836221543, "d": 77.69310011919593, "k5": 78.44230862579487, "d5": 84.14024095123135}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1700.0, "high": 1745.0, "low": 1605.0, "close": 1640.0, "volume": 229700, "sessions": 5, "raw_k": 53.191489361702125, "k": 63.19430889019021, "d": 70.33341354702536, "k5": 69.82134723887603, "d5": 81.4252968778493}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1635.0, "high": 1750.0, "low": 1625.0, "close": 1685.0, "volume": 322100, "sessions": 5, "raw_k": 62.365591397849464, "k": 60.74124914207275, "d": 65.10843213149279, "k5": 65.94525916923956, "d5": 76.7437252932477}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1675.0, "high": 1730.0, "low": 1390.0, "close": 1425.0, "volume": 626700, "sessions": 5, "raw_k": 7.446808510638298, "k": 41.00129642339663, "d": 54.97895148521986, "k5": 51.87906531581168, "d5": 69.7949466839923}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1500.0, "high": 1700.0, "low": 1330.0, "close": 1695.0, "volume": 491000, "sessions": 5, "raw_k": 68.86792452830188, "k": 46.226774812263216, "d": 49.32310679257753, "k5": 51.707696093031686, "d5": 63.55913528855076}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1695.0, "high": 1725.0, "low": 1535.0, "close": 1630.0, "volume": 380700, "sessions": 5, "raw_k": 56.60377358490566, "k": 44.30616887461528, "d": 43.844746703425045, "k5": 49.695117476679485, "d5": 57.80969705872769}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1650.0, "high": 1895.0, "low": 1520.0, "close": 1710.0, "volume": 1651100, "sessions": 3, "raw_k": 67.2566371681416, "k": 64.24277842711638, "d": 51.59190737133162, "k5": 52.508147037967376, "d5": 54.347057018545954}], "weekly_count": 104, "k": 64.24277842711638, "d": 51.59190737133162, "price": 1710.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:49:33+07:00", "quote_age_seconds": 797.6829609870911, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 44.30616887461528, "previous_d": 43.844746703425045, "cross_provisional": true, "market_cap_idr": 1914544086914, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MBMA", "name": "PT Merdeka Battery Materials Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MBMA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MBMA.JK/history/", "fetched_at": "2026-11-04T05:02:50.964843+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MBMA.json.gz", "sha256": "2f650980a9ebd9bdb6c62194b44a35a782d7cde5df16de44a97be6cb1a5637cc", "k5": 7.378066651997844, "d5": 14.803841360974825, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 730.0, "high": 775.0, "low": 720.0, "close": 755.0, "volume": 894897300, "sessions": 5, "raw_k": 42.42424242424242, "k": 46.22474747474748, "d": 42.21380471380471, "k5": 41.484848484848484, "d5": 44.7048870807907}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 760.0, "high": 770.0, "low": 645.0, "close": 660.0, "volume": 856314900, "sessions": 5, "raw_k": 9.523809523809524, "k": 33.98268398268398, "d": 40.76358826358827, "k5": 35.63961038961039, "d5": 40.707421895373706}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 675.0, "high": 710.0, "low": 640.0, "close": 675.0, "volume": 549323800, "sessions": 4, "raw_k": 15.517241379310345, "k": 22.488431109120764, "d": 34.23195418885074, "k5": 32.74305866547246, "d5": 38.07350350798627}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 670.0, "high": 680.0, "low": 580.0, "close": 580.0, "volume": 846518200, "sessions": 5, "raw_k": 0.0, "k": 8.347016967706622, "d": 21.606044019837125, "k5": 23.493058665472457, "d5": 34.872115241080756}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 585.0, "high": 665.0, "low": 560.0, "close": 585.0, "volume": 414698200, "sessions": 3, "raw_k": 10.638297872340425, "k": 8.718513083883591, "d": 13.184653720236993, "k5": 15.620718239940544, "d5": 29.796258889068866}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 580.0, "high": 580.0, "low": 408.0, "close": 482.0, "volume": 2467900800, "sessions": 5, "raw_k": 19.121447028423773, "k": 9.919914966921398, "d": 8.99514833950387, "k5": 10.960159160776815, "d5": 23.691321024254535}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 486.0, "high": 510.0, "low": 464.0, "close": 478.0, "volume": 710923100, "sessions": 3, "raw_k": 18.087855297157624, "k": 15.94920006597394, "d": 11.529209372259643, "k5": 12.672968315446434, "d5": 19.097992609421745}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 480.0, "high": 492.0, "low": 398.0, "close": 434.0, "volume": 670652900, "sessions": 4, "raw_k": 9.06801007556675, "k": 15.425770800382717, "d": 13.76496194442602, "k5": 11.383122054697715, "d5": 14.826005287266792}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 426.0, "high": 488.0, "low": 408.0, "close": 482.0, "volume": 1099122500, "sessions": 5, "raw_k": 21.15869017632242, "k": 16.104851849682266, "d": 15.826607572012975, "k5": 15.614860089962198, "d5": 13.250365572164743}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 496.0, "high": 565.0, "low": 494.0, "close": 540.0, "volume": 999198500, "sessions": 4, "raw_k": 37.6657824933687, "k": 22.630827581752623, "d": 18.0538167439392, "k5": 21.020357014167853, "d5": 14.330293327010201}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 545.0, "high": 545.0, "low": 484.0, "close": 496.0, "volume": 723948000, "sessions": 5, "raw_k": 26.344086021505376, "k": 28.389519563732165, "d": 22.37506633172235, "k5": 22.464884812784174, "d5": 16.631238457411676}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 496.0, "high": 540.0, "low": 452.0, "close": 520.0, "volume": 524579700, "sessions": 5, "raw_k": 39.1025641025641, "k": 34.37081087247939, "d": 28.46371933932139, "k5": 26.667826573865472, "d5": 19.430210109095484}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 520.0, "high": 525.0, "low": 478.0, "close": 494.0, "volume": 296517500, "sessions": 5, "raw_k": 34.04255319148936, "k": 33.163067771852944, "d": 31.974466069354833, "k5": 31.662735197049994, "d5": 23.48613273756594}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 494.0, "high": 530.0, "low": 484.0, "close": 515.0, "volume": 312475000, "sessions": 5, "raw_k": 43.82022471910113, "k": 38.98844733771819, "d": 35.50744199401684, "k5": 36.19504210560574, "d5": 27.602169140694645}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 515.0, "high": 560.0, "low": 500.0, "close": 505.0, "volume": 523245900, "sessions": 5, "raw_k": 58.79120879120879, "k": 45.55132890059976, "d": 39.23428133672363, "k5": 40.42012736517375, "d5": 31.48212321089583}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 500.0, "high": 515.0, "low": 474.0, "close": 505.0, "volume": 326995300, "sessions": 5, "raw_k": 64.07185628742515, "k": 55.56109659924502, "d": 46.70029094585433, "k5": 47.965681418357704, "d5": 36.58228253201053}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 520.0, "high": 565.0, "low": 505.0, "close": 550.0, "volume": 719470800, "sessions": 5, "raw_k": 91.01796407185628, "k": 71.29367638349675, "d": 57.468700627780514, "k5": 58.34876141221614, "d5": 42.91846949968066}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 550.0, "high": 565.0, "low": 500.0, "close": 525.0, "volume": 510696700, "sessions": 5, "raw_k": 74.52229299363057, "k": 76.53737111763733, "d": 67.79738136679303, "k5": 66.44470937264438, "d5": 49.87486433479954}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 525.0, "high": 585.0, "low": 505.0, "close": 565.0, "volume": 603587800, "sessions": 4, "raw_k": 84.9624060150376, "k": 83.50088769350815, "d": 77.11064506488074, "k5": 74.67314563183167, "d5": 57.57048504004473}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 575.0, "high": 595.0, "low": 535.0, "close": 555.0, "volume": 502208500, "sessions": 4, "raw_k": 72.02797202797203, "k": 77.17089034554674, "d": 79.06971638556406, "k5": 77.32049827918432, "d5": 64.95055922284685}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 550.0, "high": 570.0, "low": 515.0, "close": 520.0, "volume": 621946900, "sessions": 5, "raw_k": 47.55244755244755, "k": 68.18094186515239, "d": 76.28423996806909, "k5": 74.0166165321888, "d5": 70.16074624561307}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 525.0, "high": 565.0, "low": 510.0, "close": 520.0, "volume": 962990800, "sessions": 5, "raw_k": 38.01652892561984, "k": 52.532316168679806, "d": 65.9613827931263, "k5": 63.416329502941515, "d5": 71.17425986375814}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 520.0, "high": 545.0, "low": 486.0, "close": 545.0, "volume": 782814300, "sessions": 5, "raw_k": 58.67768595041322, "k": 48.08222080949354, "d": 56.265159614441906, "k5": 60.247408094298045, "d5": 69.93479960808887}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 545.0, "high": 545.0, "low": 500.0, "close": 500.0, "volume": 404248200, "sessions": 5, "raw_k": 21.487603305785125, "k": 39.3939393939394, "d": 46.66949212403758, "k5": 47.55244755244755, "d5": 64.51065999221206}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 505.0, "high": 515.0, "low": 460.0, "close": 470.0, "volume": 500471900, "sessions": 5, "raw_k": 7.407407407407407, "k": 29.190898887868585, "d": 38.88901969710051, "k5": 34.62833462833463, "d5": 55.97222726204211}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 474.0, "high": 496.0, "low": 470.0, "close": 474.0, "volume": 307390000, "sessions": 5, "raw_k": 10.37037037037037, "k": 13.088460361187634, "d": 27.22443288099854, "k5": 27.19191919191919, "d5": 46.60728779398819}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 476.0, "high": 478.0, "low": 374.0, "close": 374.0, "volume": 284745400, "sessions": 5, "raw_k": 0.0, "k": 5.9259259259259265, "d": 16.068428391660714, "k5": 19.588613406795226, "d5": 37.84174457475893}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 348.0, "high": 384.0, "low": 324.0, "close": 376.0, "volume": 1071344100, "sessions": 5, "raw_k": 19.18819188191882, "k": 9.852854084096396, "d": 9.622413457069985, "k5": 11.690714593096343, "d5": 28.13040587451859}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 378.0, "high": 380.0, "low": 286.0, "close": 298.0, "volume": 821556000, "sessions": 5, "raw_k": 3.883495145631068, "k": 7.690562342516628, "d": 7.823114117512984, "k5": 8.169892961065532, "d5": 20.253894956242185}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 298.0, "high": 326.0, "low": 280.0, "close": 290.0, "volume": 334472000, "sessions": 3, "raw_k": 3.4482758620689653, "k": 8.839987629872951, "d": 8.794468018828658, "k5": 7.378066651997844, "d5": 14.803841360974825}], "weekly_count": 104, "k": 8.839987629872951, "d": 8.794468018828658, "price": 290.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:39+07:00", "quote_age_seconds": 611.9682641029358, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 7.690562342516628, "previous_d": 7.823114117512984, "cross_provisional": true, "market_cap_idr": 33910560015625, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": true}, {"ticker": "MBSS", "name": "PT Mitrabahtera Segara Sejati Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MBSS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MBSS.JK/history/", "fetched_at": "2026-11-04T05:02:51.265945+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MBSS.json.gz", "sha256": "48810b4c70bdf0027bdadd207a819b2798f8ba060df9e205ea084ddc095b3ab5", "k5": 50.84588844163312, "d5": 72.22301328684307, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1690.0, "high": 2120.0, "low": 1670.0, "close": 2030.0, "volume": 20587600, "sessions": 5, "raw_k": 86.86131386861314, "k": 44.737578352414545, "d": 22.95184707847117, "k5": 29.56933746237711, "d5": 12.672386037907124}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2040.0, "high": 2620.0, "low": 1975.0, "close": 2440.0, "volume": 45015500, "sessions": 5, "raw_k": 84.81012658227849, "k": 72.03862829844536, "d": 45.12684217808319, "k5": 45.49688002021212, "d5": 20.275297232643492}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2460.0, "high": 2510.0, "low": 2080.0, "close": 2360.0, "volume": 27191300, "sessions": 4, "raw_k": 78.05907172995781, "k": 83.24350406028314, "d": 66.67323690371434, "k5": 59.416386673895985, "d5": 30.81344413802244}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2360.0, "high": 2490.0, "low": 2270.0, "close": 2320.0, "volume": 13747400, "sessions": 5, "raw_k": 74.68354430379746, "k": 79.18424753867792, "d": 78.15545996580214, "k5": 73.77170018581828, "d5": 44.432905288263306}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2330.0, "high": 2480.0, "low": 2190.0, "close": 2290.0, "volume": 11042600, "sessions": 3, "raw_k": 72.15189873417721, "k": 74.9648382559775, "d": 79.13086328497953, "k5": 79.31319104376482, "d5": 57.51349907721366}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2200.0, "high": 2240.0, "low": 1820.0, "close": 2140.0, "volume": 20090000, "sessions": 5, "raw_k": 59.49367088607595, "k": 68.77637130801686, "d": 74.30848570089076, "k5": 73.83966244725738, "d5": 66.36756407418972}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2150.0, "high": 2540.0, "low": 2120.0, "close": 2460.0, "volume": 17899900, "sessions": 3, "raw_k": 86.49789029535864, "k": 72.71448663853727, "d": 72.15189873417721, "k5": 74.17721518987341, "d5": 72.10363110812197}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2470.0, "high": 2500.0, "low": 2070.0, "close": 2300.0, "volume": 14076500, "sessions": 4, "raw_k": 72.9957805907173, "k": 72.9957805907173, "d": 71.49554617909048, "k5": 73.16455696202532, "d5": 74.85326516574784}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2160.0, "high": 2600.0, "low": 2100.0, "close": 2540.0, "volume": 10876400, "sessions": 5, "raw_k": 93.24894514767932, "k": 84.24753867791843, "d": 76.65260196905767, "k5": 76.87763713080169, "d5": 75.47445255474452}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2570.0, "high": 2690.0, "low": 2390.0, "close": 2620.0, "volume": 9209000, "sessions": 4, "raw_k": 93.13725490196079, "k": 86.46066021345247, "d": 81.23465982736273, "k5": 81.0747083643584, "d5": 75.82675601886324}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2620.0, "high": 2760.0, "low": 2410.0, "close": 2570.0, "volume": 9749800, "sessions": 5, "raw_k": 79.7872340425532, "k": 88.7244780307311, "d": 86.47755897403401, "k5": 85.13342099565385, "d5": 78.08550772854252}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2560.0, "high": 2710.0, "low": 2460.0, "close": 2660.0, "volume": 5737400, "sessions": 5, "raw_k": 89.36170212765957, "k": 87.42873035739119, "d": 87.53795620052493, "k5": 85.70618336211403, "d5": 80.39130136299066}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2670.0, "high": 2690.0, "low": 2490.0, "close": 2530.0, "volume": 2327200, "sessions": 5, "raw_k": 75.53191489361703, "k": 81.56028368794325, "d": 85.90449735868852, "k5": 86.21341022269398, "d5": 83.0010720151244}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2520.0, "high": 2670.0, "low": 2410.0, "close": 2560.0, "volume": 3438900, "sessions": 5, "raw_k": 78.72340425531915, "k": 81.20567375886525, "d": 83.39822926806657, "k5": 83.30830204422195, "d5": 84.28720499780844}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2570.0, "high": 2950.0, "low": 2530.0, "close": 2680.0, "volume": 12805000, "sessions": 5, "raw_k": 76.10619469026548, "k": 76.7871712797339, "d": 79.85104290884748, "k5": 79.90209000188288, "d5": 84.05268132531333}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2670.0, "high": 2940.0, "low": 2530.0, "close": 2840.0, "volume": 11161800, "sessions": 5, "raw_k": 87.5, "k": 80.77653298186154, "d": 79.5897926734869, "k5": 81.44464319337224, "d5": 83.31492576485701}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2840.0, "high": 2860.0, "low": 2810.0, "close": 2840.0, "volume": 4580300, "sessions": 5, "raw_k": 87.5, "k": 83.70206489675516, "d": 80.42192305278353, "k5": 81.07230276784034, "d5": 82.38814964600229}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2840.0, "high": 2870.0, "low": 2820.0, "close": 2840.0, "volume": 4612800, "sessions": 5, "raw_k": 87.05882352941177, "k": 87.3529411764706, "d": 83.94384635169577, "k5": 83.37768449499927, "d5": 81.82100450046333}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2840.0, "high": 2850.0, "low": 2820.0, "close": 2830.0, "volume": 5372600, "sessions": 4, "raw_k": 78.57142857142857, "k": 84.37675070028011, "d": 85.14391892450196, "k5": 83.34728935822116, "d5": 81.82880196326319}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2830.0, "high": 2850.0, "low": 2820.0, "close": 2830.0, "volume": 5614000, "sessions": 4, "raw_k": 77.77777777777777, "k": 81.13600995953936, "d": 84.28856727876335, "k5": 83.68160597572361, "d5": 82.58470515803133}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2830.0, "high": 2920.0, "low": 2780.0, "close": 2840.0, "volume": 16255200, "sessions": 5, "raw_k": 79.62962962962963, "k": 78.65961199294533, "d": 81.39079088425494, "k5": 82.10753190164955, "d5": 82.7172828996868}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2850.0, "high": 2890.0, "low": 2830.0, "close": 2890.0, "volume": 9964800, "sessions": 5, "raw_k": 88.88888888888889, "k": 82.09876543209877, "d": 80.63146246152782, "k5": 82.38530967942732, "d5": 82.97988428200418}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2890.0, "high": 2900.0, "low": 2880.0, "close": 2900.0, "volume": 5011600, "sessions": 5, "raw_k": 90.74074074074075, "k": 86.41975308641975, "d": 82.39271017048794, "k5": 83.12169312169313, "d5": 82.92868600734296}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2900.0, "high": 2910.0, "low": 2890.0, "close": 2890.0, "volume": 6191400, "sessions": 5, "raw_k": 85.71428571428571, "k": 88.44797178130511, "d": 85.65549676660788, "k5": 84.55026455026454, "d5": 83.16928104575163}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2900.0, "high": 3630.0, "low": 2880.0, "close": 3630.0, "volume": 24754800, "sessions": 5, "raw_k": 100.0, "k": 92.15167548500881, "d": 89.00646678424455, "k5": 88.99470899470899, "d5": 84.2319016495487}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 3780.0, "high": 4630.0, "low": 3410.0, "close": 4600.0, "volume": 62029300, "sessions": 5, "raw_k": 98.37837837837837, "k": 94.69755469755471, "d": 91.76573398795621, "k5": 92.74445874445874, "d5": 86.35928701811055}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 4600.0, "high": 4660.0, "low": 3110.0, "close": 3110.0, "volume": 13762300, "sessions": 5, "raw_k": 17.5531914893617, "k": 71.97718995591336, "d": 86.27547337949228, "k5": 78.4773192645533, "d5": 85.57768893513574}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2900.0, "high": 4060.0, "low": 2790.0, "close": 3940.0, "volume": 26854400, "sessions": 5, "raw_k": 61.702127659574465, "k": 59.21123250910485, "d": 75.29532572085763, "k5": 72.66959664832004, "d5": 83.48726964046112}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 3940.0, "high": 4500.0, "low": 3660.0, "close": 3800.0, "volume": 22887300, "sessions": 5, "raw_k": 54.255319148936174, "k": 44.50354609929078, "d": 58.563989521436326, "k5": 66.37780333525015, "d5": 79.85277739745825}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 3880.0, "high": 3900.0, "low": 3130.0, "close": 3200.0, "volume": 3170600, "sessions": 3, "raw_k": 22.340425531914892, "k": 46.09929078014184, "d": 49.93802312951249, "k5": 50.84588844163312, "d5": 72.22301328684307}], "weekly_count": 104, "k": 46.09929078014184, "d": 49.93802312951249, "price": 3200.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:37:22+07:00", "quote_age_seconds": 1529.2702679634094, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 44.50354609929078, "previous_d": 58.563989521436326, "cross_provisional": true, "market_cap_idr": 6317596066895, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MBTO", "name": "PT Martina Berto Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 114490000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MCAS", "name": "PT M Cash Integrasi Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 159699725098, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MCOL", "name": "PT Prima Andalan Mandiri Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MCOL.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MCOL.JK/history/", "fetched_at": "2026-11-04T05:02:51.567531+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MCOL.json.gz", "sha256": "ac3f2b9ed102e7b172d6e990e2ea290e9f24eac374e66efecb73d2cb43e3916b", "k5": 40.46305527860862, "d5": 31.579727769797564, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 4000.0, "high": 4200.0, "low": 3950.0, "close": 4160.0, "volume": 243500, "sessions": 5, "raw_k": 95.6989247311828, "k": 94.02085369827306, "d": 93.11009106481318, "k5": 92.14361846211827, "d5": 84.0605274689261}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 4170.0, "high": 4190.0, "low": 4010.0, "close": 4100.0, "volume": 152000, "sessions": 5, "raw_k": 89.24731182795699, "k": 91.5729879439557, "d": 93.05148256761161, "k5": 93.12561094819159, "d5": 90.08847293836507}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 4150.0, "high": 4150.0, "low": 3950.0, "close": 3990.0, "volume": 287800, "sessions": 4, "raw_k": 77.41935483870968, "k": 87.45519713261649, "d": 91.01634625828176, "k5": 89.74584555229717, "d5": 91.6677380558979}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 3980.0, "high": 4000.0, "low": 3900.0, "close": 3910.0, "volume": 42100, "sessions": 5, "raw_k": 62.82051282051282, "k": 76.4957264957265, "d": 85.17463719076623, "k5": 82.99176629821791, "d5": 89.76840001558229}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 3910.0, "high": 4100.0, "low": 3900.0, "close": 4010.0, "volume": 153100, "sessions": 3, "raw_k": 68.33333333333333, "k": 69.52440033085195, "d": 77.82510798639832, "k5": 78.70388751033911, "d5": 87.3421457542328}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 4020.0, "high": 4200.0, "low": 3590.0, "close": 3590.0, "volume": 1257000, "sessions": 5, "raw_k": 0.0, "k": 43.71794871794871, "d": 63.246025181509054, "k5": 59.56410256410256, "d5": 80.82624257462967}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 3610.0, "high": 3710.0, "low": 3450.0, "close": 3650.0, "volume": 232400, "sessions": 3, "raw_k": 26.666666666666668, "k": 31.666666666666668, "d": 48.303005238489106, "k5": 47.0479735318445, "d5": 71.61071509136025}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 3650.0, "high": 4040.0, "low": 3150.0, "close": 3550.0, "volume": 287800, "sessions": 4, "raw_k": 38.095238095238095, "k": 21.587301587301585, "d": 32.32397232397232, "k5": 39.18315018315018, "d5": 61.49817601753085}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 3550.0, "high": 3670.0, "low": 3290.0, "close": 3650.0, "volume": 389400, "sessions": 5, "raw_k": 47.61904761904762, "k": 37.46031746031746, "d": 30.23809523809524, "k5": 36.142857142857146, "d5": 52.12839418645869}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 3650.0, "high": 3850.0, "low": 3560.0, "close": 3750.0, "volume": 314400, "sessions": 4, "raw_k": 57.142857142857146, "k": 47.61904761904762, "d": 35.55555555555556, "k5": 33.904761904761905, "d5": 43.168569065343256}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 3750.0, "high": 3970.0, "low": 3750.0, "close": 3780.0, "volume": 151900, "sessions": 5, "raw_k": 60.0, "k": 54.92063492063492, "d": 46.666666666666664, "k5": 45.904761904761905, "d5": 40.43670093347513}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 3780.0, "high": 3990.0, "low": 3770.0, "close": 3910.0, "volume": 82300, "sessions": 5, "raw_k": 72.38095238095238, "k": 63.17460317460317, "d": 55.23809523809524, "k5": 55.04761904761905, "d5": 42.03663003663004}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 3890.0, "high": 3890.0, "low": 3640.0, "close": 3690.0, "volume": 47200, "sessions": 5, "raw_k": 51.42857142857143, "k": 61.269841269841265, "d": 59.78835978835978, "k5": 57.71428571428571, "d5": 45.74285714285715}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 3690.0, "high": 4000.0, "low": 3690.0, "close": 3840.0, "volume": 175900, "sessions": 5, "raw_k": 65.71428571428571, "k": 63.17460317460317, "d": 62.53968253968253, "k5": 61.333333333333336, "d5": 50.78095238095238}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 3890.0, "high": 3890.0, "low": 3690.0, "close": 3700.0, "volume": 137200, "sessions": 5, "raw_k": 52.38095238095238, "k": 56.507936507936506, "d": 60.31746031746031, "k5": 60.38095238095239, "d5": 56.07619047619048}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 3770.0, "high": 3830.0, "low": 3500.0, "close": 3800.0, "volume": 188100, "sessions": 5, "raw_k": 73.03370786516854, "k": 63.70964865346887, "d": 61.13072944533618, "k5": 62.98769395398608, "d5": 59.492776886035315}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 3790.0, "high": 3860.0, "low": 3720.0, "close": 3750.0, "volume": 95100, "sessions": 5, "raw_k": 67.41573033707866, "k": 64.27679686106653, "d": 61.49812734082397, "k5": 61.99464954521134, "d5": 60.88218298555377}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 3830.0, "high": 3870.0, "low": 3700.0, "close": 3740.0, "volume": 88800, "sessions": 5, "raw_k": 63.38028169014085, "k": 67.94323996412935, "d": 65.30989515955491, "k5": 64.38499159752523, "d5": 62.21632416220167}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 3750.0, "high": 3800.0, "low": 3600.0, "close": 3750.0, "volume": 30800, "sessions": 4, "raw_k": 50.0, "k": 60.2653373424065, "d": 64.16179138920079, "k5": 61.24213445466809, "d5": 62.19808438646862}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 3750.0, "high": 3800.0, "low": 3600.0, "close": 3650.0, "volume": 124200, "sessions": 4, "raw_k": 30.0, "k": 47.79342723004695, "d": 58.6673348455276, "k5": 56.76594397847761, "d5": 61.47508270597367}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 3680.0, "high": 3800.0, "low": 3650.0, "close": 3760.0, "volume": 155800, "sessions": 5, "raw_k": 52.0, "k": 44.0, "d": 50.68625485748448, "k5": 52.5592024054439, "d5": 59.389384396265235}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 3770.0, "high": 3800.0, "low": 3650.0, "close": 3690.0, "volume": 180100, "sessions": 5, "raw_k": 38.0, "k": 40.0, "d": 43.931142410015646, "k5": 46.676056338028175, "d5": 56.325665754828606}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 3680.0, "high": 3730.0, "low": 3520.0, "close": 3600.0, "volume": 204000, "sessions": 5, "raw_k": 20.0, "k": 36.666666666666664, "d": 40.22222222222222, "k5": 38.0, "d5": 51.04866743532356}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 3600.0, "high": 3690.0, "low": 3520.0, "close": 3680.0, "volume": 156200, "sessions": 5, "raw_k": 46.15384615384615, "k": 34.71794871794872, "d": 37.12820512820513, "k5": 37.23076923076923, "d5": 46.246394390543784}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 3590.0, "high": 3660.0, "low": 3510.0, "close": 3540.0, "volume": 52300, "sessions": 5, "raw_k": 10.81081081081081, "k": 25.654885654885657, "d": 32.34650034650035, "k5": 33.392931392931395, "d5": 41.57179187343454}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 3590.0, "high": 3650.0, "low": 3510.0, "close": 3590.0, "volume": 523700, "sessions": 5, "raw_k": 22.22222222222222, "k": 26.395626395626394, "d": 28.92282025615359, "k5": 27.43737583737584, "d5": 36.54742655982093}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 3590.0, "high": 3640.0, "low": 3360.0, "close": 3440.0, "volume": 385400, "sessions": 5, "raw_k": 15.686274509803921, "k": 16.23976918094565, "d": 22.763427077152567, "k5": 22.97463073933662, "d5": 31.80714144008262}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 3500.0, "high": 3700.0, "low": 3210.0, "close": 3660.0, "volume": 139500, "sessions": 5, "raw_k": 76.27118644067797, "k": 38.05989439090137, "d": 26.898429989157805, "k5": 34.22886802747222, "d5": 31.05291504557706}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 3660.0, "high": 3700.0, "low": 3440.0, "close": 3440.0, "volume": 145700, "sessions": 5, "raw_k": 38.983050847457626, "k": 43.64683726597983, "d": 32.64883361260895, "k5": 32.794708966194506, "d5": 30.165702992662112}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 3520.0, "high": 3520.0, "low": 3480.0, "close": 3500.0, "volume": 7500, "sessions": 3, "raw_k": 49.152542372881356, "k": 54.80225988700565, "d": 45.50299718129562, "k5": 40.46305527860862, "d5": 31.579727769797564}], "weekly_count": 104, "k": 54.80225988700565, "d": 45.50299718129562, "price": 3500.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T09:32:19+07:00", "quote_age_seconds": 9032.571391105652, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 43.64683726597983, "previous_d": 32.64883361260895, "cross_provisional": true, "market_cap_idr": 12444460205078, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MCOR", "name": "PT Bank China Construction Bank Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MCOR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MCOR.JK/history/", "fetched_at": "2026-11-04T05:02:51.850921+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MCOR.json.gz", "sha256": "d82ae2b29bb84159369999a9845f6fd962cabb75894e7a364148a4c9337f2a35", "k5": 14.61111111111111, "d5": 15.303174603174602, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 71.0, "high": 74.0, "low": 69.0, "close": 72.0, "volume": 19237300, "sessions": 5, "raw_k": 41.666666666666664, "k": 30.128205128205128, "d": 22.423178673178672, "k5": 24.684065934065934, "d5": 19.539876789876793}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 72.0, "high": 73.0, "low": 70.0, "close": 71.0, "volume": 18839400, "sessions": 5, "raw_k": 33.333333333333336, "k": 36.111111111111114, "d": 29.08017908017908, "k5": 27.600732600732602, "d5": 20.716949716949717}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 71.0, "high": 71.0, "low": 68.0, "close": 69.0, "volume": 19958300, "sessions": 4, "raw_k": 16.666666666666668, "k": 30.555555555555557, "d": 32.26495726495727, "k5": 28.076923076923077, "d5": 22.941641691641692}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 69.0, "high": 72.0, "low": 69.0, "close": 70.0, "volume": 17836700, "sessions": 5, "raw_k": 25.0, "k": 25.0, "d": 30.555555555555557, "k5": 30.0, "d5": 25.887945387945386}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 70.0, "high": 71.0, "low": 69.0, "close": 70.0, "volume": 9572000, "sessions": 3, "raw_k": 25.0, "k": 22.222222222222225, "d": 25.925925925925927, "k5": 28.333333333333332, "d5": 27.73901098901099}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 70.0, "high": 70.0, "low": 66.0, "close": 67.0, "volume": 36095600, "sessions": 5, "raw_k": 12.5, "k": 20.833333333333332, "d": 22.685185185185187, "k5": 22.5, "d5": 27.302197802197803}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 68.0, "high": 70.0, "low": 67.0, "close": 69.0, "volume": 11102900, "sessions": 3, "raw_k": 37.5, "k": 25.0, "d": 22.685185185185187, "k5": 23.333333333333336, "d5": 26.44871794871795}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 69.0, "high": 69.0, "low": 61.0, "close": 64.0, "volume": 31930700, "sessions": 4, "raw_k": 23.076923076923077, "k": 24.35897435897436, "d": 23.397435897435898, "k5": 24.615384615384617, "d5": 25.756410256410255}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 64.0, "high": 66.0, "low": 61.0, "close": 64.0, "volume": 38685000, "sessions": 5, "raw_k": 23.076923076923077, "k": 27.884615384615387, "d": 25.74786324786325, "k5": 24.230769230769234, "d5": 24.602564102564106}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 64.0, "high": 67.0, "low": 64.0, "close": 66.0, "volume": 10507000, "sessions": 4, "raw_k": 38.46153846153846, "k": 28.205128205128204, "d": 26.81623931623932, "k5": 26.923076923076923, "d5": 24.320512820512825}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 66.0, "high": 67.0, "low": 64.0, "close": 65.0, "volume": 11652900, "sessions": 5, "raw_k": 33.333333333333336, "k": 31.623931623931625, "d": 29.23789173789174, "k5": 31.08974358974359, "d5": 26.03846153846154}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 64.0, "high": 70.0, "low": 64.0, "close": 68.0, "volume": 23475100, "sessions": 5, "raw_k": 63.63636363636363, "k": 45.14374514374514, "d": 34.99093499093499, "k5": 36.31701631701632, "d5": 28.635198135198134}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 68.0, "high": 69.0, "low": 66.0, "close": 67.0, "volume": 10423200, "sessions": 5, "raw_k": 54.54545454545455, "k": 50.5050505050505, "d": 42.42424242424242, "k5": 42.61072261072261, "d5": 32.23426573426573}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 68.0, "high": 71.0, "low": 67.0, "close": 70.0, "volume": 18455100, "sessions": 5, "raw_k": 90.0, "k": 69.39393939393939, "d": 55.01424501424501, "k5": 55.99533799533799, "d5": 38.58717948717948}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 70.0, "high": 71.0, "low": 67.0, "close": 68.0, "volume": 16059400, "sessions": 5, "raw_k": 70.0, "k": 71.51515151515152, "d": 63.8047138047138, "k5": 62.3030303030303, "d5": 45.663170163170165}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 68.0, "high": 69.0, "low": 67.0, "close": 69.0, "volume": 5970500, "sessions": 5, "raw_k": 80.0, "k": 80.0, "d": 73.63636363636364, "k5": 71.63636363636364, "d5": 53.77249417249417}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 68.0, "high": 70.0, "low": 68.0, "close": 69.0, "volume": 8766600, "sessions": 5, "raw_k": 80.0, "k": 76.66666666666667, "d": 76.06060606060606, "k5": 74.9090909090909, "d5": 61.490909090909085}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 69.0, "high": 69.0, "low": 67.0, "close": 69.0, "volume": 8816200, "sessions": 5, "raw_k": 80.0, "k": 80.0, "d": 78.8888888888889, "k5": 80.0, "d5": 68.96876456876457}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 69.0, "high": 71.0, "low": 67.0, "close": 69.0, "volume": 17380400, "sessions": 4, "raw_k": 71.42857142857143, "k": 77.14285714285715, "d": 77.93650793650794, "k5": 76.28571428571429, "d5": 73.02683982683983}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 69.0, "high": 70.0, "low": 68.0, "close": 69.0, "volume": 12253500, "sessions": 4, "raw_k": 71.42857142857143, "k": 74.28571428571429, "d": 77.14285714285715, "k5": 76.57142857142858, "d5": 75.88051948051948}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 70.0, "high": 73.0, "low": 68.0, "close": 70.0, "volume": 49537000, "sessions": 5, "raw_k": 66.66666666666667, "k": 69.84126984126983, "d": 73.75661375661376, "k5": 73.9047619047619, "d5": 76.33419913419914}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 70.0, "high": 71.0, "low": 68.0, "close": 69.0, "volume": 17007000, "sessions": 5, "raw_k": 42.857142857142854, "k": 60.31746031746032, "d": 68.14814814814815, "k5": 66.47619047619048, "d5": 74.64761904761905}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 69.0, "high": 70.0, "low": 68.0, "close": 68.0, "volume": 12506500, "sessions": 5, "raw_k": 16.666666666666668, "k": 42.06349206349206, "d": 57.40740740740741, "k5": 53.80952380952381, "d5": 69.4095238095238}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 68.0, "high": 68.0, "low": 66.0, "close": 66.0, "volume": 21989700, "sessions": 5, "raw_k": 0.0, "k": 19.84126984126984, "d": 40.74074074074074, "k5": 39.523809523809526, "d5": 62.05714285714286}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 66.0, "high": 68.0, "low": 65.0, "close": 66.0, "volume": 16650200, "sessions": 5, "raw_k": 12.5, "k": 9.722222222222223, "d": 23.875661375661377, "k5": 27.73809523809524, "d5": 52.29047619047619}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 67.0, "high": 68.0, "low": 65.0, "close": 66.0, "volume": 14898300, "sessions": 5, "raw_k": 12.5, "k": 8.333333333333334, "d": 12.632275132275131, "k5": 16.904761904761905, "d5": 40.89047619047619}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 66.0, "high": 70.0, "low": 55.0, "close": 60.0, "volume": 35902700, "sessions": 5, "raw_k": 27.77777777777778, "k": 17.59259259259259, "d": 11.882716049382717, "k5": 13.88888888888889, "d5": 30.373015873015873}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 60.0, "high": 61.0, "low": 55.0, "close": 59.0, "volume": 44931000, "sessions": 5, "raw_k": 22.22222222222222, "k": 20.833333333333332, "d": 15.58641975308642, "k5": 15.0, "d5": 22.61111111111111}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 59.0, "high": 59.0, "low": 55.0, "close": 56.0, "volume": 9353200, "sessions": 5, "raw_k": 5.555555555555555, "k": 18.51851851851852, "d": 18.98148148148148, "k5": 16.11111111111111, "d5": 17.928571428571427}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 56.0, "high": 58.0, "low": 53.0, "close": 54.0, "volume": 8898200, "sessions": 3, "raw_k": 5.0, "k": 10.925925925925926, "d": 16.75925925925926, "k5": 14.61111111111111, "d5": 15.303174603174602}], "weekly_count": 104, "k": 10.925925925925926, "d": 16.75925925925926, "price": 54.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:45:44+07:00", "quote_age_seconds": 1027.8534379005432, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 18.51851851851852, "previous_d": 18.98148148148148, "cross_provisional": true, "market_cap_idr": 2161424636719, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "MDIA", "name": "PT Intermedia Capital Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MDIA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MDIA.JK/history/", "fetched_at": "2026-11-04T05:02:52.149735+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MDIA.json.gz", "sha256": "4e2a175c206a019cfb34806f9b2b52fa45e4dbb50c15ebf528b7b8b4e7cb7e90", "k5": 1.9659192825112108, "d5": 16.38914245936414, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 52.0, "high": 95.0, "low": 51.0, "close": 89.0, "volume": 2888574500, "sessions": 5, "raw_k": 76.19047619047619, "k": 37.03703703703704, "d": 24.415305574725863, "k5": 30.04830917874396, "d5": 26.06487232574189}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 90.0, "high": 162.0, "low": 86.0, "close": 128.0, "volume": 8649009100, "sessions": 5, "raw_k": 69.64285714285714, "k": 55.489417989417994, "d": 36.97665056360709, "k5": 40.20876466528641, "d5": 27.61387163561077}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 135.0, "high": 145.0, "low": 109.0, "close": 130.0, "volume": 2265574100, "sessions": 4, "raw_k": 71.42857142857143, "k": 72.42063492063492, "d": 54.98236331569665, "k5": 50.43650793650794, "d5": 31.846100759144242}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 132.0, "high": 165.0, "low": 117.0, "close": 130.0, "volume": 4344850600, "sessions": 5, "raw_k": 69.56521739130434, "k": 70.21221532091097, "d": 66.04075607698796, "k5": 61.49240855762595, "d5": 40.21083505866115}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 126.0, "high": 131.0, "low": 105.0, "close": 114.0, "volume": 1064860000, "sessions": 3, "raw_k": 55.65217391304348, "k": 65.54865424430642, "d": 69.39383482861744, "k5": 68.49585921325051, "d5": 50.13636991028295}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 113.0, "high": 148.0, "low": 103.0, "close": 110.0, "volume": 1983628800, "sessions": 5, "raw_k": 52.17391304347826, "k": 59.13043478260869, "d": 64.96376811594202, "k5": 63.692546583850934, "d5": 56.86521739130435}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 112.0, "high": 114.0, "low": 85.0, "close": 87.0, "volume": 409949400, "sessions": 3, "raw_k": 32.17391304347826, "k": 46.666666666666664, "d": 57.11525189786059, "k5": 56.19875776397515, "d5": 60.063216011042094}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 90.0, "high": 94.0, "low": 60.0, "close": 60.0, "volume": 577094500, "sessions": 4, "raw_k": 8.695652173913043, "k": 31.014492753623188, "d": 45.60386473429951, "k5": 43.65217391304348, "d5": 58.7063492063492}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 59.0, "high": 83.0, "low": 52.0, "close": 72.0, "volume": 671805600, "sessions": 5, "raw_k": 19.130434782608695, "k": 20.0, "d": 32.56038647342995, "k5": 33.565217391304344, "d5": 53.12091097308488}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 75.0, "high": 81.0, "low": 68.0, "close": 71.0, "volume": 793782000, "sessions": 4, "raw_k": 17.54385964912281, "k": 15.123315535214848, "d": 22.045936096279345, "k5": 25.943554538520214, "d5": 44.61045003813882}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 72.0, "high": 78.0, "low": 59.0, "close": 61.0, "volume": 446732000, "sessions": 5, "raw_k": 7.964601769911504, "k": 14.879632067214336, "d": 16.66764920080973, "k5": 17.101692283806862, "d5": 35.29227917813001}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 61.0, "high": 71.0, "low": 54.0, "close": 71.0, "volume": 422799200, "sessions": 5, "raw_k": 16.8141592920354, "k": 14.107540237023237, "d": 14.70349594648414, "k5": 14.02974153351829, "d5": 26.858475932038637}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 72.0, "high": 75.0, "low": 67.0, "close": 70.0, "volume": 747801600, "sessions": 5, "raw_k": 15.929203539823009, "k": 13.569321533923302, "d": 14.185497946053625, "k5": 15.476451806700283, "d5": 21.22333151077}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 70.0, "high": 72.0, "low": 65.0, "close": 67.0, "volume": 257648300, "sessions": 5, "raw_k": 15.625, "k": 16.12278761061947, "d": 14.599883127188669, "k5": 14.775364850178544, "d5": 17.46536100254484}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 67.0, "high": 136.0, "low": 67.0, "close": 127.0, "volume": 3297942800, "sessions": 5, "raw_k": 78.125, "k": 36.559734513274336, "d": 22.083947885939036, "k5": 26.89159292035398, "d5": 17.654968678911594}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 128.0, "high": 193.0, "low": 118.0, "close": 191.0, "volume": 5089037000, "sessions": 5, "raw_k": 98.58156028368795, "k": 64.11052009456266, "d": 38.93101407281882, "k5": 45.01498462310927, "d5": 23.237627146772073}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 193.0, "high": 270.0, "low": 186.0, "close": 230.0, "volume": 3470414600, "sessions": 5, "raw_k": 81.65137614678899, "k": 86.11931214349231, "d": 62.263188917109765, "k5": 57.98242799405999, "d5": 32.02816443888041}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 224.0, "high": 296.0, "low": 212.0, "close": 280.0, "volume": 2277649800, "sessions": 5, "raw_k": 93.44262295081967, "k": 91.2251864604322, "d": 80.48500623282905, "k5": 73.48511187625931, "d5": 43.62989645279222}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 280.0, "high": 280.0, "low": 280.0, "close": 280.0, "volume": 0, "sessions": 4, "raw_k": 93.38842975206612, "k": 89.49414294989158, "d": 88.94621385127203, "k5": 89.03779782667254, "d5": 58.482383048091016}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 260.0, "high": 260.0, "low": 228.0, "close": 240.0, "volume": 142453400, "sessions": 4, "raw_k": 76.85950413223141, "k": 87.8968522783724, "d": 89.5387272295654, "k5": 88.78469865311882, "d5": 70.86100419464398}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 258.0, "high": 304.0, "low": 216.0, "close": 216.0, "volume": 1650462800, "sessions": 5, "raw_k": 64.8, "k": 78.34931129476584, "d": 85.24676884100994, "k5": 82.02838659638124, "d5": 78.26368458929838}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 206.0, "high": 258.0, "low": 192.0, "close": 216.0, "volume": 2970724200, "sessions": 5, "raw_k": 63.17991631799163, "k": 68.27980681674102, "d": 78.17532346329308, "k5": 78.33409463062176, "d5": 82.33401791661075}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 210.0, "high": 220.0, "low": 190.0, "close": 191.0, "volume": 1354679200, "sessions": 5, "raw_k": 52.71966527196653, "k": 60.23319386331938, "d": 68.95410399160875, "k5": 70.18950309485113, "d5": 81.6748961603291}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 190.0, "high": 196.0, "low": 157.0, "close": 165.0, "volume": 910570900, "sessions": 5, "raw_k": 41.35021097046413, "k": 52.41659752014076, "d": 60.30986606673372, "k5": 59.78185933853074, "d5": 75.82370846270074}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 165.0, "high": 170.0, "low": 144.0, "close": 155.0, "volume": 834135800, "sessions": 5, "raw_k": 19.892473118279568, "k": 37.987449786903404, "d": 50.21241372345452, "k5": 48.38845313574037, "d5": 67.74445935922505}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 156.0, "high": 162.0, "low": 129.0, "close": 136.0, "volume": 1828204200, "sessions": 5, "raw_k": 4.0, "k": 21.747561362914567, "d": 37.38386955665291, "k5": 36.22845313574037, "d5": 58.584472667096875}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 138.0, "high": 139.0, "low": 96.0, "close": 96.0, "volume": 727745500, "sessions": 5, "raw_k": 0.0, "k": 7.964157706093189, "d": 22.56638961863705, "k5": 23.592469872142043, "d5": 47.63614771540093}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 90.0, "high": 99.0, "low": 81.0, "close": 94.0, "volume": 1343714500, "sessions": 5, "raw_k": 5.829596412556054, "k": 3.2765321375186844, "d": 10.996083735508813, "k5": 14.214456100259952, "d5": 36.44113831648269}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 95.0, "high": 95.0, "low": 72.0, "close": 72.0, "volume": 379020700, "sessions": 5, "raw_k": 0.0, "k": 1.9431988041853512, "d": 4.3946295492657415, "k5": 5.944413906167124, "d5": 25.67364923000997}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 68.0, "high": 80.0, "low": 67.0, "close": 67.0, "volume": 111419400, "sessions": 3, "raw_k": 0.0, "k": 1.9431988041853512, "d": 2.3876432486297956, "k5": 1.9659192825112108, "d5": 16.38914245936414}], "weekly_count": 104, "k": 1.9431988041853512, "d": 2.3876432486297956, "price": 67.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_TRADES", "reason": "Ada minggu tanpa volume perdagangan dalam 18 minggu terakhir.", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:55+07:00", "quote_age_seconds": 717.1529920101166, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UNAVAILABLE", "previous_k": 1.9431988041853512, "previous_d": 4.3946295492657415, "cross_provisional": true, "market_cap_idr": 3019596507812, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MDIY", "name": "PT Daya Intiguna Yasa Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MDIY.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MDIY.JK/history/", "fetched_at": "2026-11-04T05:02:52.426895+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MDIY.json.gz", "sha256": "2d0990790adba2276d1f7e022e48e667be171e442c92773e85fa31fe958b2ff2", "k5": 11.972993686361812, "d5": 28.304480676054858, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 900.0, "high": 910.0, "low": 880.0, "close": 895.0, "volume": 3769800, "sessions": 5, "raw_k": 60.97560975609756, "k": 54.48198849577429, "d": 50.54464760721388, "k5": 52.0225264307979, "d5": 52.91818790326495}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 895.0, "high": 905.0, "low": 870.0, "close": 870.0, "volume": 3723300, "sessions": 5, "raw_k": 48.78048780487805, "k": 55.524759793052475, "d": 53.23969636270803, "k5": 51.77862399177352, "d5": 51.49789722773185}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 870.0, "high": 915.0, "low": 860.0, "close": 870.0, "volume": 4887600, "sessions": 4, "raw_k": 50.0, "k": 53.2520325203252, "d": 54.41959360305066, "k5": 52.445290658440186, "d5": 51.03518230977449}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 885.0, "high": 920.0, "low": 855.0, "close": 860.0, "volume": 3210600, "sessions": 5, "raw_k": 46.15384615384615, "k": 48.31144465290807, "d": 52.36274565542859, "k5": 52.545625106600724, "d5": 51.766447324927505}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 860.0, "high": 890.0, "low": 815.0, "close": 815.0, "volume": 3409700, "sessions": 3, "raw_k": 26.470588235294116, "k": 40.87481146304676, "d": 47.47942954542668, "k5": 46.476106390023176, "d5": 51.0536345155271}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 815.0, "high": 830.0, "low": 770.0, "close": 790.0, "volume": 2734800, "sessions": 5, "raw_k": 13.333333333333334, "k": 28.652589240824536, "d": 39.27961511892646, "k5": 36.94765110547033, "d5": 48.03865945046159}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 795.0, "high": 930.0, "low": 785.0, "close": 885.0, "volume": 1267900, "sessions": 3, "raw_k": 71.875, "k": 37.22630718954248, "d": 35.58456929780459, "k5": 41.56655354449472, "d5": 45.996245361005826}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 885.0, "high": 900.0, "low": 815.0, "close": 835.0, "volume": 5027300, "sessions": 4, "raw_k": 40.625, "k": 41.94444444444444, "d": 35.94111362493715, "k5": 39.69155354449472, "d5": 43.44549793821673}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 830.0, "high": 885.0, "low": 810.0, "close": 850.0, "volume": 7198900, "sessions": 5, "raw_k": 50.0, "k": 54.166666666666664, "d": 44.44580610021786, "k5": 40.46078431372549, "d5": 41.02852977964169}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 850.0, "high": 900.0, "low": 840.0, "close": 845.0, "volume": 7570300, "sessions": 4, "raw_k": 46.875, "k": 45.833333333333336, "d": 47.31481481481482, "k5": 44.54166666666667, "d5": 40.641641834970386}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 845.0, "high": 865.0, "low": 830.0, "close": 840.0, "volume": 4714800, "sessions": 5, "raw_k": 43.75, "k": 46.875, "d": 48.958333333333336, "k5": 50.625, "d5": 43.37711161387632}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 840.0, "high": 915.0, "low": 835.0, "close": 885.0, "volume": 1926900, "sessions": 5, "raw_k": 71.875, "k": 54.166666666666664, "d": 48.958333333333336, "k5": 50.625, "d5": 45.18880090497738}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 895.0, "high": 945.0, "low": 880.0, "close": 945.0, "volume": 1769400, "sessions": 5, "raw_k": 100.0, "k": 71.875, "d": 57.638888888888886, "k5": 62.5, "d5": 49.75049019607843}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 945.0, "high": 1025.0, "low": 910.0, "close": 985.0, "volume": 2061800, "sessions": 5, "raw_k": 84.31372549019608, "k": 85.39624183006536, "d": 70.47930283224402, "k5": 69.36274509803921, "d5": 55.53088235294117}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1010.0, "high": 1010.0, "low": 930.0, "close": 930.0, "volume": 2490100, "sessions": 5, "raw_k": 62.745098039215684, "k": 82.3529411764706, "d": 79.87472766884532, "k5": 72.53676470588235, "d5": 61.12990196078431}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 925.0, "high": 955.0, "low": 910.0, "close": 915.0, "volume": 3698600, "sessions": 5, "raw_k": 54.166666666666664, "k": 67.07516339869281, "d": 78.27478213507625, "k5": 74.62009803921569, "d5": 65.92892156862744}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 905.0, "high": 940.0, "low": 895.0, "close": 930.0, "volume": 2400500, "sessions": 5, "raw_k": 55.81395348837209, "k": 57.57523939808482, "d": 69.0011146577494, "k5": 71.4078887368901, "d5": 70.08549931600547}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 935.0, "high": 955.0, "low": 925.0, "close": 945.0, "volume": 1485100, "sessions": 5, "raw_k": 62.7906976744186, "k": 57.59043927648579, "d": 60.74694735775447, "k5": 63.96602827177382, "d5": 70.37870497036025}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 945.0, "high": 970.0, "low": 930.0, "close": 940.0, "volume": 1932500, "sessions": 4, "raw_k": 56.41025641025641, "k": 58.33830252434904, "d": 57.83466039963988, "k5": 58.385334455785895, "d5": 68.18322284190957}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 945.0, "high": 965.0, "low": 940.0, "close": 960.0, "volume": 1889800, "sessions": 4, "raw_k": 66.66666666666667, "k": 61.955873583780566, "d": 59.294871794871796, "k5": 59.16964818127609, "d5": 65.50979953698831}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 960.0, "high": 975.0, "low": 940.0, "close": 960.0, "volume": 4151500, "sessions": 5, "raw_k": 65.78947368421052, "k": 62.955465587044536, "d": 61.083213898391385, "k5": 61.494209584784855, "d5": 62.88462184610215}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 960.0, "high": 980.0, "low": 910.0, "close": 935.0, "volume": 4985300, "sessions": 5, "raw_k": 37.93103448275862, "k": 56.79572494454527, "d": 60.56902137179012, "k5": 57.91762578366216, "d5": 60.18656925545656}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 935.0, "high": 975.0, "low": 915.0, "close": 940.0, "volume": 3359400, "sessions": 5, "raw_k": 34.61538461538461, "k": 46.11196426078459, "d": 55.2877182641248, "k5": 52.28256317185537, "d5": 57.84987623547288}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 945.0, "high": 965.0, "low": 930.0, "close": 955.0, "volume": 2243000, "sessions": 5, "raw_k": 52.17391304347826, "k": 41.57344404720717, "d": 48.160377750845676, "k5": 51.435294498499744, "d5": 56.45986824401564}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 955.0, "high": 960.0, "low": 930.0, "close": 945.0, "volume": 1238500, "sessions": 5, "raw_k": 58.8235294117647, "k": 48.53760902354253, "d": 45.40767244384477, "k5": 49.86666704751934, "d5": 54.5992720172643}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 930.0, "high": 945.0, "low": 870.0, "close": 895.0, "volume": 925300, "sessions": 5, "raw_k": 22.727272727272727, "k": 44.57490506083857, "d": 44.895319377196095, "k5": 41.25422685613178, "d5": 50.55127547153368}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 900.0, "high": 905.0, "low": 780.0, "close": 800.0, "volume": 985400, "sessions": 5, "raw_k": 10.0, "k": 30.51693404634581, "d": 41.209816043575636, "k5": 35.668019959580064, "d5": 46.101354306717255}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 800.0, "high": 815.0, "low": 745.0, "close": 760.0, "volume": 5106800, "sessions": 5, "raw_k": 6.382978723404255, "k": 13.036750483558995, "d": 29.376196530247793, "k5": 30.021538781183988, "d5": 41.64914942858299}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 760.0, "high": 775.0, "low": 715.0, "close": 755.0, "volume": 1079100, "sessions": 5, "raw_k": 15.09433962264151, "k": 10.492439448681921, "d": 18.01537465952891, "k5": 22.605624097016637, "d5": 35.88321534828636}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 755.0, "high": 755.0, "low": 725.0, "close": 730.0, "volume": 651100, "sessions": 3, "raw_k": 5.660377358490566, "k": 9.045898568178776, "d": 10.858362833473231, "k5": 11.972993686361812, "d5": 28.304480676054858}], "weekly_count": 98, "k": 9.045898568178776, "d": 10.858362833473231, "price": 730.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 443, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:21:13+07:00", "quote_age_seconds": 2499.430160045624, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 10.492439448681921, "previous_d": 18.01537465952891, "cross_provisional": true, "market_cap_idr": 19018746396484, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MDKA", "name": "PT Merdeka Copper Gold Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MDKA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MDKA.JK/history/", "fetched_at": "2026-11-04T05:02:52.713492+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MDKA.json.gz", "sha256": "e47415192f5e078ab13bdc65d60e17d9f72d71818a2cf67eefb73ba080e9f2f0", "k5": 13.064381718266299, "d5": 36.97900992543937, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 3220.0, "high": 3440.0, "low": 3100.0, "close": 3370.0, "volume": 239394900, "sessions": 5, "raw_k": 44.339622641509436, "k": 45.62564535811509, "d": 46.63475077442974, "k5": 46.77837228949592, "d5": 56.47810013615161}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 3370.0, "high": 3540.0, "low": 3260.0, "close": 3380.0, "volume": 267505000, "sessions": 5, "raw_k": 41.41414141414141, "k": 43.509961152878645, "d": 45.051835669502054, "k5": 44.76269310963763, "d5": 51.108137759026604}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 3390.0, "high": 3490.0, "low": 3150.0, "close": 3230.0, "volume": 138951700, "sessions": 4, "raw_k": 26.262626262626263, "k": 37.33879677275903, "d": 42.15813442791759, "k5": 40.91074075022259, "d5": 46.910047282367366}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 3230.0, "high": 3270.0, "low": 2720.0, "close": 2780.0, "volume": 500221100, "sessions": 5, "raw_k": 4.878048780487805, "k": 24.18493881908516, "d": 35.01123224824095, "k5": 32.33411170034999, "d5": 42.61427312218003}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2760.0, "high": 3100.0, "low": 2630.0, "close": 2730.0, "volume": 311186900, "sessions": 3, "raw_k": 10.989010989010989, "k": 14.04322867737502, "d": 25.188988089739738, "k5": 25.57669001755518, "d5": 38.07252157345226}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2630.0, "high": 2780.0, "low": 2150.0, "close": 2720.0, "volume": 1124330000, "sessions": 5, "raw_k": 41.007194244604314, "k": 18.958084671367704, "d": 19.06208405594263, "k5": 24.910204338174157, "d5": 33.69888798318791}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2740.0, "high": 2940.0, "low": 2550.0, "close": 2590.0, "volume": 437872100, "sessions": 3, "raw_k": 31.654676258992804, "k": 27.883627164202704, "d": 20.29498017098181, "k5": 22.958311307144434, "d5": 29.338011622689272}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2610.0, "high": 2690.0, "low": 2050.0, "close": 2570.0, "volume": 633954600, "sessions": 4, "raw_k": 34.899328859060404, "k": 35.85373312088584, "d": 27.565148318818746, "k5": 24.68565182643126, "d5": 26.092993837931004}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2470.0, "high": 2830.0, "low": 2290.0, "close": 2540.0, "volume": 489448800, "sessions": 5, "raw_k": 32.88590604026846, "k": 33.14663705277389, "d": 32.29466577928748, "k5": 30.287223278387394, "d5": 25.683616153538487}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2650.0, "high": 3130.0, "low": 2610.0, "close": 2930.0, "volume": 360913600, "sessions": 4, "raw_k": 59.060402684563755, "k": 42.281879194630875, "d": 37.094083122763536, "k5": 39.90150161749794, "d5": 28.548578473527037}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 3000.0, "high": 3020.0, "low": 2620.0, "close": 2690.0, "volume": 219465100, "sessions": 5, "raw_k": 42.95302013422819, "k": 44.966442953020135, "d": 40.1316530668083, "k5": 40.29066679542272, "d5": 31.62467096497675}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2690.0, "high": 2790.0, "low": 2360.0, "close": 2700.0, "volume": 142152100, "sessions": 5, "raw_k": 45.138888888888886, "k": 49.05077056922695, "d": 45.43303090562599, "k5": 42.98750932140194, "d5": 35.63051056782825}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2740.0, "high": 2780.0, "low": 2540.0, "close": 2570.0, "volume": 122121300, "sessions": 5, "raw_k": 42.622950819672134, "k": 43.57161994759641, "d": 45.862944489947836, "k5": 44.532233713524285, "d5": 39.59982694524685}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2570.0, "high": 2720.0, "low": 2480.0, "close": 2660.0, "volume": 141663700, "sessions": 5, "raw_k": 56.48148148148148, "k": 48.0811070633475, "d": 46.90116586005695, "k5": 49.251348801766895, "d5": 43.39265204992275}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2680.0, "high": 2930.0, "low": 2640.0, "close": 2650.0, "volume": 225383800, "sessions": 5, "raw_k": 55.55555555555556, "k": 51.553329285569724, "d": 47.73535209883787, "k5": 48.55037937596525, "d5": 45.122427601616224}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2640.0, "high": 2760.0, "low": 2550.0, "close": 2720.0, "volume": 124188900, "sessions": 5, "raw_k": 62.03703703703704, "k": 58.02469135802469, "d": 52.553042568980636, "k5": 52.367182756527015, "d5": 47.53773079383708}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2800.0, "high": 2990.0, "low": 2700.0, "close": 2940.0, "volume": 220755100, "sessions": 5, "raw_k": 82.4074074074074, "k": 66.66666666666667, "d": 58.748229103420364, "k5": 59.820886460230724, "d5": 50.904406221602834}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2960.0, "high": 3080.0, "low": 2740.0, "close": 2900.0, "volume": 238600400, "sessions": 5, "raw_k": 72.61904761904762, "k": 72.35449735449735, "d": 65.68195179306291, "k5": 65.82010582010582, "d5": 55.16198064291914}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2900.0, "high": 2980.0, "low": 2840.0, "close": 2950.0, "volume": 109436100, "sessions": 4, "raw_k": 76.62337662337663, "k": 77.21661054994388, "d": 72.0792581903693, "k5": 69.84848484848484, "d5": 59.28140785226274}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2960.0, "high": 3180.0, "low": 2900.0, "close": 3040.0, "volume": 186873300, "sessions": 4, "raw_k": 82.92682926829268, "k": 77.38975117023898, "d": 75.65361969156008, "k5": 75.32273959103227, "d5": 64.63587989527613}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 3000.0, "high": 3000.0, "low": 2850.0, "close": 2900.0, "volume": 127242600, "sessions": 5, "raw_k": 65.85365853658537, "k": 75.13462147608489, "d": 76.58032773208924, "k5": 76.08606389094194, "d5": 69.37965612215912}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2900.0, "high": 3160.0, "low": 2870.0, "close": 3050.0, "volume": 221511500, "sessions": 5, "raw_k": 81.42857142857143, "k": 76.73635307781649, "d": 76.42024190804678, "k5": 75.89029669517474, "d5": 72.59353816914793}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2970.0, "high": 2980.0, "low": 2780.0, "close": 2900.0, "volume": 206157800, "sessions": 5, "raw_k": 60.0, "k": 69.09407665505226, "d": 73.65501706965121, "k5": 73.36648717136522, "d5": 74.1028144393998}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2910.0, "high": 3140.0, "low": 2820.0, "close": 3070.0, "volume": 249266400, "sessions": 5, "raw_k": 82.53968253968254, "k": 74.65608465608466, "d": 73.4955047963178, "k5": 74.5497483546264, "d5": 75.04306714062811}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 3050.0, "high": 3090.0, "low": 2790.0, "close": 2850.0, "volume": 184604600, "sessions": 5, "raw_k": 47.61904761904762, "k": 63.38624338624339, "d": 69.04546823246011, "k5": 67.48819202477739, "d5": 73.47615762737715}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2870.0, "high": 3000.0, "low": 2850.0, "close": 2940.0, "volume": 85080200, "sessions": 5, "raw_k": 50.0, "k": 60.05291005291006, "d": 66.03174603174604, "k5": 64.31746031746032, "d5": 71.12243691268081}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2970.0, "high": 2990.0, "low": 2430.0, "close": 2430.0, "volume": 110376000, "sessions": 5, "raw_k": 0.0, "k": 32.53968253968254, "d": 51.992945326278665, "k5": 48.03174603174604, "d5": 65.55072677999507}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2260.0, "high": 2320.0, "low": 2110.0, "close": 2190.0, "volume": 422884800, "sessions": 5, "raw_k": 7.4766355140186915, "k": 19.158878504672895, "d": 37.25049036575516, "k5": 37.527073134549774, "d5": 58.38284397263199}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2170.0, "high": 2190.0, "low": 1790.0, "close": 1855.0, "volume": 335734600, "sessions": 5, "raw_k": 4.676258992805756, "k": 4.050964835608149, "d": 18.583175293321194, "k5": 21.954388425174415, "d5": 47.86377198674158}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1855.0, "high": 2000.0, "low": 1740.0, "close": 1785.0, "volume": 123168100, "sessions": 3, "raw_k": 3.1690140845070425, "k": 5.107302863777163, "d": 9.43904873468607, "k5": 13.064381718266299, "d5": 36.97900992543937}], "weekly_count": 104, "k": 5.107302863777163, "d": 9.43904873468607, "price": 1785.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:49+07:00", "quote_age_seconds": 603.717386007309, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 4.050964835608149, "previous_d": 18.583175293321194, "cross_provisional": true, "market_cap_idr": 48081374453125, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MDKI", "name": "PT Emdeki Utama Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 435185783203, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MDLA", "name": "PT Medela Potentia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MDLA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MDLA.JK/history/", "fetched_at": "2026-11-04T05:02:52.981675+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MDLA.json.gz", "sha256": "c85fe864d9cb2b71b079e7b0ab9de3088c0f96a8a01f4efa6446bb62a0b6d302", "k5": 23.74454382826476, "d5": 24.90742993440668, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 214.0, "high": 220.0, "low": 208.0, "close": 212.0, "volume": 10690500, "sessions": 5, "raw_k": 23.076923076923077, "k": 24.35897435897436, "d": 21.195054945054945, "k5": 19.865384615384617, "d5": 14.948838851780028}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 210.0, "high": 218.0, "low": 210.0, "close": 210.0, "volume": 9180100, "sessions": 5, "raw_k": 19.23076923076923, "k": 23.626373626373624, "d": 23.77289377289377, "k5": 22.46153846153846, "d5": 16.261701261701262}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 210.0, "high": 216.0, "low": 206.0, "close": 216.0, "volume": 7132300, "sessions": 4, "raw_k": 34.78260869565217, "k": 25.696767001114825, "d": 24.5607049954876, "k5": 25.418060200668897, "d5": 18.659985666507406}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 216.0, "high": 256.0, "low": 214.0, "close": 230.0, "volume": 36028200, "sessions": 5, "raw_k": 53.57142857142857, "k": 35.86160216594999, "d": 28.39491426447948, "k5": 31.846631629240324, "d5": 22.96832298136646}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 252.0, "high": 260.0, "low": 216.0, "close": 220.0, "volume": 26268000, "sessions": 3, "raw_k": 33.333333333333336, "k": 40.562456866804695, "d": 34.04027534462317, "k5": 32.79901258162128, "d5": 26.478125497690712}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 220.0, "high": 224.0, "low": 198.0, "close": 206.0, "volume": 55331800, "sessions": 5, "raw_k": 12.903225806451612, "k": 33.26932923707117, "d": 36.56446275660861, "k5": 30.764273127526984, "d5": 28.657903200119186}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 202.0, "high": 208.0, "low": 200.0, "close": 204.0, "volume": 3481300, "sessions": 3, "raw_k": 9.67741935483871, "k": 18.63799283154122, "d": 30.82325964513903, "k5": 28.853603152340877, "d5": 29.936316138279672}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 206.0, "high": 206.0, "low": 185.0, "close": 185.0, "volume": 5396500, "sessions": 4, "raw_k": 0.0, "k": 7.526881720430107, "d": 19.811401263014165, "k5": 21.897081413210447, "d5": 29.232120380787983}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 185.0, "high": 214.0, "low": 175.0, "close": 200.0, "volume": 10432400, "sessions": 5, "raw_k": 29.41176470588235, "k": 13.029728020240354, "d": 13.064867524070559, "k5": 17.065148640101203, "d5": 26.275823782960156}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 204.0, "high": 220.0, "low": 199.0, "close": 204.0, "volume": 9354700, "sessions": 4, "raw_k": 34.11764705882353, "k": 21.176470588235293, "d": 13.911026776301918, "k5": 17.22201138519924, "d5": 23.16042354367575}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 204.0, "high": 208.0, "low": 200.0, "close": 204.0, "volume": 7050500, "sessions": 5, "raw_k": 34.11764705882353, "k": 32.549019607843135, "d": 22.251739405439594, "k5": 21.464895635673624, "d5": 21.300548045305078}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 204.0, "high": 208.0, "low": 198.0, "close": 204.0, "volume": 4345600, "sessions": 5, "raw_k": 34.11764705882353, "k": 34.11764705882353, "d": 29.281045751633986, "k5": 26.352941176470587, "d5": 20.800415650131022}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 202.0, "high": 206.0, "low": 199.0, "close": 204.0, "volume": 6623100, "sessions": 5, "raw_k": 34.11764705882353, "k": 34.11764705882353, "d": 33.59477124183007, "k5": 33.17647058823529, "d5": 23.05629348513599}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 204.0, "high": 210.0, "low": 202.0, "close": 206.0, "volume": 3332100, "sessions": 5, "raw_k": 36.470588235294116, "k": 34.90196078431372, "d": 34.37908496732026, "k5": 34.588235294117645, "d5": 26.56091081593928}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 206.0, "high": 212.0, "low": 204.0, "close": 208.0, "volume": 2133700, "sessions": 5, "raw_k": 67.34693877551021, "k": 45.97839135654262, "d": 38.33266639989329, "k5": 41.23409363745498, "d5": 31.363327266390428}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 208.0, "high": 214.0, "low": 202.0, "close": 212.0, "volume": 2941000, "sessions": 5, "raw_k": 82.22222222222223, "k": 62.01324974434218, "d": 47.63120062839951, "k5": 50.85500867013472, "d5": 37.241349873282644}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 212.0, "high": 214.0, "low": 200.0, "close": 208.0, "volume": 3377200, "sessions": 5, "raw_k": 73.33333333333333, "k": 74.3008314436886, "d": 60.7641575148578, "k5": 58.698145925036684, "d5": 43.71039082299586}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 210.0, "high": 214.0, "low": 208.0, "close": 210.0, "volume": 4790600, "sessions": 5, "raw_k": 77.77777777777777, "k": 77.77777777777777, "d": 71.36395298860285, "k5": 67.43017206882753, "d5": 50.561131119114314}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 210.0, "high": 212.0, "low": 204.0, "close": 206.0, "volume": 7200500, "sessions": 4, "raw_k": 36.36363636363637, "k": 62.491582491582484, "d": 71.52339723768294, "k5": 67.40878169449599, "d5": 57.12524039918998}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 206.0, "high": 210.0, "low": 204.0, "close": 208.0, "volume": 5222000, "sessions": 4, "raw_k": 62.5, "k": 58.880471380471384, "d": 66.38327721661055, "k5": 66.43939393939394, "d5": 62.16630045957777}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 208.0, "high": 210.0, "low": 204.0, "close": 210.0, "volume": 10248700, "sessions": 5, "raw_k": 75.0, "k": 57.95454545454546, "d": 59.77553310886645, "k5": 64.9949494949495, "d5": 64.99428862454073}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 210.0, "high": 226.0, "low": 202.0, "close": 208.0, "volume": 26805100, "sessions": 5, "raw_k": 33.333333333333336, "k": 56.94444444444445, "d": 57.92648709315376, "k5": 56.994949494949495, "d5": 64.6536493385233}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 206.0, "high": 210.0, "low": 202.0, "close": 206.0, "volume": 6778300, "sessions": 5, "raw_k": 23.076923076923077, "k": 43.8034188034188, "d": 52.90080290080291, "k5": 46.05477855477856, "d5": 60.378570635713494}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 206.0, "high": 212.0, "low": 202.0, "close": 206.0, "volume": 5646700, "sessions": 5, "raw_k": 23.076923076923077, "k": 26.495726495726498, "d": 42.414529914529915, "k5": 43.3974358974359, "d5": 55.57630147630148}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 202.0, "high": 208.0, "low": 202.0, "close": 206.0, "volume": 4820200, "sessions": 5, "raw_k": 23.076923076923077, "k": 23.076923076923077, "d": 31.125356125356124, "k5": 35.51282051282051, "d5": 49.39098679098679}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 208.0, "high": 210.0, "low": 204.0, "close": 208.0, "volume": 2376100, "sessions": 5, "raw_k": 30.76923076923077, "k": 25.64102564102564, "d": 25.071225071225072, "k5": 26.666666666666668, "d5": 41.725330225330225}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 208.0, "high": 208.0, "low": 183.0, "close": 189.0, "volume": 8966500, "sessions": 5, "raw_k": 13.953488372093023, "k": 22.599880739415624, "d": 23.772609819121445, "k5": 22.790697674418603, "d5": 34.88447986122405}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 189.0, "high": 195.0, "low": 176.0, "close": 193.0, "volume": 12867700, "sessions": 5, "raw_k": 34.0, "k": 26.240906380441263, "d": 24.827270920294172, "k5": 24.975313059033986, "d5": 30.66858676207513}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 193.0, "high": 195.0, "low": 186.0, "close": 191.0, "volume": 2333000, "sessions": 5, "raw_k": 30.0, "k": 25.984496124031008, "d": 24.941761081295965, "k5": 26.359928443649373, "d5": 27.26108527131783}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 191.0, "high": 192.0, "low": 179.0, "close": 181.0, "volume": 4850700, "sessions": 3, "raw_k": 10.0, "k": 24.666666666666668, "d": 25.63068972371298, "k5": 23.74454382826476, "d5": 24.90742993440668}], "weekly_count": 82, "k": 24.666666666666668, "d": 25.63068972371298, "price": 181.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 374, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:00+07:00", "quote_age_seconds": 652.9846930503845, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 25.984496124031008, "previous_d": 24.941761081295965, "cross_provisional": true, "market_cap_idr": 2648423961914, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MDLN", "name": "PT Modernland Realty Tbk Class A", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 382314156250, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MDRN", "name": "MODERN INTERNASIONAL Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MEDC", "name": "PT Medco Energi Internasional Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MEDC.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MEDC.JK/history/", "fetched_at": "2026-11-04T05:02:53.327294+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MEDC.json.gz", "sha256": "6ec315fd84da6fd2fff9862d3723d9ac8807f30eed9421bc1b446ab521d6c651", "k5": 31.822101028684905, "d5": 41.74691208715727, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1600.0, "high": 1730.0, "low": 1600.0, "close": 1700.0, "volume": 508769300, "sessions": 5, "raw_k": 43.925233644859816, "k": 39.94329745547332, "d": 51.87347907237338, "k5": 53.825133402861454, "d5": 63.39656950995222}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1705.0, "high": 1810.0, "low": 1670.0, "close": 1725.0, "volume": 518315300, "sessions": 5, "raw_k": 47.61904761904762, "k": 41.027580934122994, "d": 44.03134251363816, "k5": 48.98274574357239, "d5": 58.8093487966908}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1725.0, "high": 1830.0, "low": 1675.0, "close": 1750.0, "volume": 305355100, "sessions": 4, "raw_k": 52.38095238095238, "k": 47.97507788161994, "d": 42.981985423738756, "k5": 43.96597847328399, "d5": 53.414300727134744}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1765.0, "high": 1775.0, "low": 1570.0, "close": 1600.0, "volume": 389876700, "sessions": 5, "raw_k": 23.80952380952381, "k": 41.26984126984127, "d": 43.424166695194735, "k5": 39.85464379856903, "d5": 48.64357677336485}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1610.0, "high": 1620.0, "low": 1530.0, "close": 1570.0, "volume": 156491800, "sessions": 3, "raw_k": 20.652173913043477, "k": 32.28088336783989, "d": 40.508600839767034, "k5": 37.677386273485425, "d5": 44.861177538354454}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1580.0, "high": 1610.0, "low": 1185.0, "close": 1340.0, "volume": 453136700, "sessions": 5, "raw_k": 20.666666666666668, "k": 21.70945479641132, "d": 31.753393144697494, "k5": 33.02567287784679, "d5": 40.70128543335152}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1335.0, "high": 1335.0, "low": 1200.0, "close": 1205.0, "volume": 218255800, "sessions": 3, "raw_k": 2.6666666666666665, "k": 14.66183574879227, "d": 22.884057971014496, "k5": 24.0351966873706, "d5": 35.71177562211117}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1235.0, "high": 1355.0, "low": 1155.0, "close": 1205.0, "volume": 326472200, "sessions": 4, "raw_k": 6.410256410256411, "k": 9.914529914529915, "d": 15.428606819911167, "k5": 14.841057493231407, "d5": 29.88679142610065}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1180.0, "high": 1300.0, "low": 1120.0, "close": 1225.0, "volume": 404962500, "sessions": 5, "raw_k": 14.788732394366198, "k": 7.9552184904297585, "d": 10.843861384583981, "k5": 13.036899210199882, "d5": 24.523242508426822}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1215.0, "high": 1240.0, "low": 1135.0, "close": 1145.0, "volume": 383257200, "sessions": 4, "raw_k": 3.5211267605633805, "k": 8.240038521728662, "d": 8.703262308896113, "k5": 9.610689779703865, "d5": 18.90990320967051}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1170.0, "high": 1185.0, "low": 1045.0, "close": 1060.0, "volume": 185479100, "sessions": 5, "raw_k": 1.910828025477707, "k": 6.7402290601357615, "d": 7.6451620240980604, "k5": 5.859522051466072, "d5": 13.476673044394365}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1070.0, "high": 1115.0, "low": 1005.0, "close": 1100.0, "volume": 168575800, "sessions": 5, "raw_k": 11.515151515151516, "k": 5.649035433730869, "d": 6.876434338531763, "k5": 7.629219021163043, "d5": 10.195477511152854}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1100.0, "high": 1205.0, "low": 1090.0, "close": 1175.0, "volume": 233782000, "sessions": 5, "raw_k": 22.07792207792208, "k": 11.834633872850434, "d": 8.074632788905689, "k5": 10.762752154696177, "d5": 9.379816443445808}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1200.0, "high": 1280.0, "low": 1175.0, "close": 1230.0, "volume": 286902800, "sessions": 5, "raw_k": 36.58536585365854, "k": 23.392813148910708, "d": 13.62549415183067, "k5": 15.122078846554643, "d5": 9.79685237071676}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1255.0, "high": 1425.0, "low": 1255.0, "close": 1325.0, "volume": 373573100, "sessions": 5, "raw_k": 52.892561983471076, "k": 37.18528330501723, "d": 24.13757677559279, "k5": 24.996365891136183, "d5": 12.873987593003225}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1295.0, "high": 1315.0, "low": 1225.0, "close": 1285.0, "volume": 225920300, "sessions": 5, "raw_k": 66.66666666666667, "k": 52.04819816793209, "d": 37.54209820728668, "k5": 37.94753361937397, "d5": 19.291589906584804}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1265.0, "high": 1380.0, "low": 1240.0, "close": 1305.0, "volume": 315728300, "sessions": 5, "raw_k": 71.42857142857143, "k": 63.66260002623639, "d": 50.96536049972857, "k5": 49.93021760205796, "d5": 27.751789622763784}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1315.0, "high": 1355.0, "low": 1265.0, "close": 1315.0, "volume": 214893400, "sessions": 5, "raw_k": 73.80952380952381, "k": 70.63492063492065, "d": 62.115239609696374, "k5": 60.276537948378305, "d5": 37.65454678150021}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1330.0, "high": 1445.0, "low": 1320.0, "close": 1390.0, "volume": 239855500, "sessions": 4, "raw_k": 87.5, "k": 77.57936507936508, "d": 70.62562858017404, "k5": 70.4594647776466, "d5": 48.722023967718606}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1390.0, "high": 1415.0, "low": 1320.0, "close": 1360.0, "volume": 128230700, "sessions": 4, "raw_k": 80.68181818181819, "k": 80.66378066378066, "d": 76.29268879268879, "k5": 76.01731601731602, "d5": 58.92621399295457}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1375.0, "high": 1515.0, "low": 1370.0, "close": 1495.0, "volume": 326183000, "sessions": 5, "raw_k": 96.07843137254902, "k": 88.08674985145574, "d": 82.10996519820048, "k5": 81.89966895849248, "d5": 67.71664106077827}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1500.0, "high": 1645.0, "low": 1480.0, "close": 1555.0, "volume": 317730300, "sessions": 5, "raw_k": 83.78378378378379, "k": 86.848011112717, "d": 85.19951387598447, "k5": 84.37071142953496, "d5": 74.60473982627369}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1595.0, "high": 1625.0, "low": 1460.0, "close": 1460.0, "volume": 347675300, "sessions": 5, "raw_k": 60.638297872340424, "k": 80.1668376762244, "d": 85.03386621346571, "k5": 81.73646624209829, "d5": 78.89672548501767}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1465.0, "high": 1580.0, "low": 1440.0, "close": 1450.0, "volume": 373181700, "sessions": 5, "raw_k": 53.57142857142857, "k": 65.99783674251759, "d": 77.670895177153, "k5": 74.950751956384, "d5": 79.79498292076515}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1445.0, "high": 1500.0, "low": 1350.0, "close": 1375.0, "volume": 192870500, "sessions": 5, "raw_k": 35.714285714285715, "k": 49.97467071935157, "d": 65.37978171269786, "k5": 65.95724546287751, "d5": 77.78296880987745}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1380.0, "high": 1480.0, "low": 1370.0, "close": 1430.0, "volume": 139240200, "sessions": 5, "raw_k": 46.91358024691358, "k": 45.399764844209294, "d": 53.79075743535949, "k5": 56.12427523775042, "d5": 72.62789006572903}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1435.0, "high": 1550.0, "low": 1290.0, "close": 1290.0, "volume": 297664300, "sessions": 5, "raw_k": 6.578947368421052, "k": 29.735604443206782, "d": 41.70334666892255, "k5": 40.683307954677865, "d5": 63.89040937075762}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1200.0, "high": 1500.0, "low": 1200.0, "close": 1480.0, "volume": 335407100, "sessions": 5, "raw_k": 62.92134831460674, "k": 38.80462530998046, "d": 37.979998199132176, "k5": 41.13991804313113, "d5": 55.77109973096418}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1500.0, "high": 1510.0, "low": 1305.0, "close": 1390.0, "volume": 234798000, "sessions": 5, "raw_k": 42.69662921348315, "k": 37.39897496550365, "d": 35.31306823956363, "k5": 38.96495817154205, "d5": 48.573940973995796}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1390.0, "high": 1390.0, "low": 1200.0, "close": 1200.0, "volume": 153682100, "sessions": 3, "raw_k": 0.0, "k": 35.20599250936329, "d": 37.13653092828247, "k5": 31.822101028684905, "d5": 41.74691208715727}], "weekly_count": 104, "k": 35.20599250936329, "d": 37.13653092828247, "price": 1200.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:43+07:00", "quote_age_seconds": 610.3310511112213, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 37.39897496550365, "previous_d": 35.31306823956363, "cross_provisional": true, "market_cap_idr": 34340310292969.004, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MEDS", "name": "PT Hetzer Medical Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 96875000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MEGA", "name": "PT Bank Mega Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MEGA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MEGA.JK/history/", "fetched_at": "2026-11-04T05:02:53.700019+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MEGA.json.gz", "sha256": "7c0beec192b353c4015e230a3f4659459b3e6a753560d2df809973ac8edc2873", "k5": 70.06944444444444, "d5": 72.21901709401709, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2900.0, "high": 2920.0, "low": 2690.0, "close": 2730.0, "volume": 1931400, "sessions": 5, "raw_k": 74.91525423728814, "k": 67.04791848859647, "d": 55.03401566575681, "k5": 56.36098249811655, "d5": 43.02089153922744}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2720.0, "high": 2830.0, "low": 2520.0, "close": 2570.0, "volume": 720800, "sessions": 5, "raw_k": 63.945578231292515, "k": 76.2418991111485, "d": 67.445227215203, "k5": 63.199684921234564, "d5": 47.75135617763837}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2570.0, "high": 2640.0, "low": 2150.0, "close": 2210.0, "volume": 885100, "sessions": 4, "raw_k": 31.53846153846154, "k": 56.79976466901406, "d": 66.69652742291967, "k5": 59.32555904710868, "d5": 52.132170466398954}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2210.0, "high": 2210.0, "low": 2020.0, "close": 2050.0, "volume": 1810900, "sessions": 5, "raw_k": 17.647058823529413, "k": 37.710366197761154, "d": 56.91734332597457, "k5": 55.58224353908729, "d5": 56.293247273389966}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2050.0, "high": 2050.0, "low": 1975.0, "close": 1975.0, "volume": 431900, "sessions": 3, "raw_k": 11.764705882352942, "k": 20.316742081447966, "d": 38.27562431607439, "k5": 39.962211742584905, "d5": 54.8861363496264}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1975.0, "high": 1975.0, "low": 1705.0, "close": 1865.0, "volume": 689300, "sessions": 5, "raw_k": 11.469534050179211, "k": 13.627099585353855, "d": 23.884735954854325, "k5": 27.273067705163122, "d5": 49.06855339103571}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1865.0, "high": 1885.0, "low": 1720.0, "close": 1800.0, "volume": 339600, "sessions": 3, "raw_k": 6.810035842293907, "k": 10.014758591608688, "d": 14.652866752803504, "k5": 15.845959227363403, "d5": 39.59780825226148}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1800.0, "high": 1915.0, "low": 1705.0, "close": 1810.0, "volume": 484600, "sessions": 4, "raw_k": 7.526881720430108, "k": 8.602150537634408, "d": 10.74800290486565, "k5": 11.043643263757115, "d5": 29.941425095591164}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1800.0, "high": 2010.0, "low": 1685.0, "close": 2010.0, "volume": 1124100, "sessions": 5, "raw_k": 22.968197879858657, "k": 12.435038480860891, "d": 10.350649203367995, "k5": 12.107871075022965, "d5": 21.246550602778303}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2010.0, "high": 2200.0, "low": 1915.0, "close": 2110.0, "volume": 909900, "sessions": 4, "raw_k": 34.412955465587046, "k": 21.63601168862527, "d": 14.224400235706858, "k5": 16.637520991669785, "d5": 16.581612452595277}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2100.0, "high": 2100.0, "low": 1990.0, "close": 2040.0, "volume": 384000, "sessions": 5, "raw_k": 31.004366812227076, "k": 29.46184005255759, "d": 21.177630074014584, "k5": 20.54448754407936, "d5": 15.235896420378527}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2030.0, "high": 2040.0, "low": 1940.0, "close": 2000.0, "volume": 181700, "sessions": 5, "raw_k": 32.98429319371728, "k": 32.80053849051047, "d": 27.96613007723111, "k5": 25.779339014364034, "d5": 17.222572377778654}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2000.0, "high": 2010.0, "low": 1940.0, "close": 1995.0, "volume": 43100, "sessions": 5, "raw_k": 59.04761904761905, "k": 41.01209301785447, "d": 34.424823853640845, "k5": 36.08348647980182, "d5": 22.230541020987594}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1995.0, "high": 2010.0, "low": 1970.0, "close": 1995.0, "volume": 131000, "sessions": 5, "raw_k": 60.19417475728155, "k": 50.74202899953929, "d": 41.51822016930141, "k5": 43.5286818552864, "d5": 28.514703177040282}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2000.0, "high": 2010.0, "low": 1975.0, "close": 1990.0, "volume": 332600, "sessions": 5, "raw_k": 59.22330097087379, "k": 59.48836492525813, "d": 50.4141623142173, "k5": 48.490750956343746, "d5": 34.88534916997507}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1995.0, "high": 2000.0, "low": 1750.0, "close": 1970.0, "volume": 158300, "sessions": 5, "raw_k": 55.33980582524272, "k": 58.25242718446602, "d": 56.160940369754485, "k5": 53.357838758946876, "d5": 41.448019412948575}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1970.0, "high": 1990.0, "low": 1935.0, "close": 1985.0, "volume": 69300, "sessions": 5, "raw_k": 58.25242718446602, "k": 57.60517799352751, "d": 58.448656701083884, "k5": 58.41146555709663, "d5": 47.97444472149509}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1985.0, "high": 1990.0, "low": 1950.0, "close": 1980.0, "volume": 105000, "sessions": 5, "raw_k": 57.28155339805825, "k": 56.957928802589, "d": 57.60517799352751, "k5": 58.05825242718447, "d5": 52.36939791097162}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1960.0, "high": 1990.0, "low": 1900.0, "close": 1980.0, "volume": 188100, "sessions": 4, "raw_k": 51.111111111111114, "k": 55.54836389787846, "d": 56.703823564664994, "k5": 56.24163969795038, "d5": 54.91198947950443}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1980.0, "high": 1990.0, "low": 1930.0, "close": 1950.0, "volume": 85100, "sessions": 4, "raw_k": 57.142857142857146, "k": 55.17850721734217, "d": 55.89493330593655, "k5": 55.82555093234705, "d5": 56.37894947470509}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1950.0, "high": 2000.0, "low": 1945.0, "close": 1985.0, "volume": 330800, "sessions": 5, "raw_k": 81.03448275862068, "k": 63.09615033752965, "d": 57.94100715091676, "k5": 60.96448631902265, "d5": 57.90027898672024}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1985.0, "high": 2010.0, "low": 1900.0, "close": 1965.0, "volume": 483900, "sessions": 5, "raw_k": 82.6923076923077, "k": 73.62321586459517, "d": 63.965957806488994, "k5": 65.85246242059097, "d5": 59.3884783594191}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1945.0, "high": 1960.0, "low": 1880.0, "close": 1960.0, "volume": 231500, "sessions": 5, "raw_k": 80.76923076923077, "k": 81.49867374005305, "d": 72.73934664739262, "k5": 70.54999789482548, "d5": 61.88682745294731}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1955.0, "high": 1970.0, "low": 1900.0, "close": 1940.0, "volume": 104600, "sessions": 5, "raw_k": 73.07692307692308, "k": 78.84615384615385, "d": 77.98934781693403, "k5": 74.94316028798787, "d5": 65.6271315709548}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1900.0, "high": 1950.0, "low": 1850.0, "close": 1945.0, "volume": 124800, "sessions": 5, "raw_k": 75.0, "k": 76.28205128205128, "d": 78.8756262894194, "k5": 78.51458885941645, "d5": 70.16493915636867}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1945.0, "high": 1970.0, "low": 1910.0, "close": 1955.0, "volume": 219900, "sessions": 5, "raw_k": 65.625, "k": 71.23397435897436, "d": 75.45405982905983, "k5": 75.4326923076923, "d5": 73.05858035410262}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1955.0, "high": 1960.0, "low": 1650.0, "close": 1895.0, "volume": 156500, "sessions": 5, "raw_k": 68.05555555555556, "k": 69.56018518518518, "d": 72.35873694207028, "k5": 72.50534188034189, "d5": 74.3891562460528}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1885.0, "high": 1950.0, "low": 1765.0, "close": 1920.0, "volume": 260200, "sessions": 5, "raw_k": 75.0, "k": 69.56018518518518, "d": 70.11811490978157, "k5": 71.35149572649573, "d5": 74.54945581238685}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1900.0, "high": 1940.0, "low": 1880.0, "close": 1920.0, "volume": 117000, "sessions": 5, "raw_k": 75.0, "k": 72.68518518518518, "d": 70.60185185185185, "k5": 71.73611111111111, "d5": 73.9080459770115}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1925.0, "high": 1925.0, "low": 1815.0, "close": 1890.0, "volume": 43000, "sessions": 3, "raw_k": 66.66666666666667, "k": 72.22222222222223, "d": 71.48919753086419, "k5": 70.06944444444444, "d5": 72.21901709401709}], "weekly_count": 104, "k": 72.22222222222223, "d": 71.48919753086419, "price": 1890.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:09:43+07:00", "quote_age_seconds": 3190.7024459838867, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {"1775786400": {"date": 1775786400, "numerator": 2.0, "denominator": 1.0, "splitRatio": "2:1"}}, "cross_status": "NONE", "previous_k": 72.68518518518518, "previous_d": 70.60185185185185, "cross_provisional": true, "market_cap_idr": 45085143750000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MEJA", "name": "PT Harta Djaya Karya Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 234727294922, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MENN", "name": "MENN TEKNOLOGI INDONESIA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MERI", "name": "PT Merry Riana Edukasi Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 84880860596, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MERK", "name": "PT Merck Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MERK.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MERK.JK/history/", "fetched_at": "2026-11-04T05:02:54.006392+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MERK.json.gz", "sha256": "c618a780b9c9edfbb85a9bbdea2478dff8b4589ca3b53fda7b8c6f8e65489d0a", "k5": 38.64076510448804, "d5": 36.02715062422806, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 3500.0, "high": 3680.0, "low": 3470.0, "close": 3620.0, "volume": 352100, "sessions": 5, "raw_k": 91.17647058823529, "k": 85.73403720462545, "d": 70.58333412384468, "k5": 69.35769373061271, "d5": 55.34593942676916}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 3650.0, "high": 3750.0, "low": 3600.0, "close": 3720.0, "volume": 229300, "sessions": 5, "raw_k": 96.0, "k": 92.94771241830067, "d": 83.34975699681583, "k5": 80.25580693815988, "d5": 61.46086138694504}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 3720.0, "high": 4380.0, "low": 3650.0, "close": 4200.0, "volume": 1423300, "sessions": 4, "raw_k": 86.95652173913044, "k": 91.37766410912191, "d": 90.01980457734935, "k5": 88.03172667060134, "d5": 69.6216834739806}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 4230.0, "high": 4500.0, "low": 3980.0, "close": 4270.0, "volume": 683300, "sessions": 5, "raw_k": 84.66666666666667, "k": 89.20772946859904, "d": 91.17770199867387, "k5": 90.0932651321398, "d5": 77.49631634793036}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 4250.0, "high": 4380.0, "low": 3900.0, "close": 4170.0, "volume": 227700, "sessions": 3, "raw_k": 78.0, "k": 83.20772946859904, "d": 87.93104101543999, "k5": 87.35993179880647, "d5": 83.01968485406404}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 4170.0, "high": 4200.0, "low": 3830.0, "close": 4040.0, "volume": 205300, "sessions": 5, "raw_k": 69.33333333333333, "k": 77.33333333333333, "d": 83.24959742351047, "k5": 82.99130434782609, "d5": 85.74640697750672}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 4050.0, "high": 4180.0, "low": 3900.0, "close": 3900.0, "volume": 148900, "sessions": 3, "raw_k": 60.0, "k": 69.1111111111111, "d": 76.55072463768116, "k5": 75.79130434782608, "d5": 84.85350645943996}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 3950.0, "high": 4040.0, "low": 3800.0, "close": 3860.0, "volume": 528900, "sessions": 4, "raw_k": 57.333333333333336, "k": 62.22222222222222, "d": 69.55555555555556, "k5": 69.86666666666666, "d5": 81.22049445865302}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 3700.0, "high": 3710.0, "low": 3290.0, "close": 3500.0, "volume": 453200, "sessions": 5, "raw_k": 17.355371900826448, "k": 44.89623507805326, "d": 58.7431894704622, "k5": 56.40440771349862, "d5": 74.48272297492478}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 3600.0, "high": 3770.0, "low": 3460.0, "close": 3630.0, "volume": 170400, "sessions": 4, "raw_k": 28.09917355371901, "k": 34.26262626262626, "d": 47.127027854300586, "k5": 46.42424242424242, "d5": 66.29558510001198}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 3640.0, "high": 3700.0, "low": 3450.0, "close": 3590.0, "volume": 88700, "sessions": 5, "raw_k": 24.793388429752067, "k": 23.415977961432507, "d": 34.19161310070401, "k5": 37.51625344352617, "d5": 57.200574919152}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 3580.0, "high": 3720.0, "low": 3520.0, "close": 3720.0, "volume": 112700, "sessions": 5, "raw_k": 35.53719008264463, "k": 29.476584022038566, "d": 29.05172941536578, "k5": 32.6236914600551, "d5": 48.567052341597794}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 3700.0, "high": 3770.0, "low": 3600.0, "close": 3740.0, "volume": 165700, "sessions": 5, "raw_k": 37.1900826446281, "k": 32.5068870523416, "d": 28.466483011937555, "k5": 28.595041322314053, "d5": 40.31272727272727}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 3520.0, "high": 3880.0, "low": 3520.0, "close": 3860.0, "volume": 144700, "sessions": 5, "raw_k": 52.293577981651374, "k": 41.6736169029747, "d": 34.55236265911829, "k5": 35.582682538479034, "d5": 36.148382237723354}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 3940.0, "high": 4020.0, "low": 3900.0, "close": 4000.0, "volume": 221300, "sessions": 5, "raw_k": 78.02197802197803, "k": 55.8352128827525, "d": 43.33857227935626, "k5": 45.56724343213084, "d5": 35.97698243930104}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 4000.0, "high": 4030.0, "low": 3700.0, "close": 3800.0, "volume": 572700, "sessions": 5, "raw_k": 57.30337078651685, "k": 62.539642263382085, "d": 53.34949068303643, "k5": 52.0692399034838, "d5": 38.88757973129257}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 3800.0, "high": 4000.0, "low": 3800.0, "close": 3960.0, "volume": 190300, "sessions": 5, "raw_k": 89.33333333333333, "k": 74.8862273806094, "d": 64.420360842248, "k5": 62.82846855362154, "d5": 44.92853515000586}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 3960.0, "high": 4020.0, "low": 3880.0, "close": 3890.0, "volume": 165800, "sessions": 5, "raw_k": 81.08108108108108, "k": 75.90592840031042, "d": 71.11059934810064, "k5": 71.60666824091213, "d5": 53.530860533725466}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 3960.0, "high": 4010.0, "low": 3890.0, "close": 3950.0, "volume": 127700, "sessions": 4, "raw_k": 86.20689655172414, "k": 85.54043698871284, "d": 78.77753092321088, "k5": 78.38933195492669, "d5": 62.092190417015004}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 3950.0, "high": 4000.0, "low": 3850.0, "close": 3900.0, "volume": 112100, "sessions": 4, "raw_k": 77.58620689655173, "k": 81.62472817645232, "d": 81.02369785515852, "k5": 78.30217772984142, "d5": 68.63917727655712}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 3900.0, "high": 3930.0, "low": 3820.0, "close": 3860.0, "volume": 263700, "sessions": 5, "raw_k": 66.66666666666667, "k": 76.81992337164752, "d": 81.32836284560422, "k5": 80.17483690587139, "d5": 74.26029667703463}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 3910.0, "high": 3940.0, "low": 3850.0, "close": 3900.0, "volume": 265100, "sessions": 5, "raw_k": 74.50980392156863, "k": 72.92089249492902, "d": 77.12184801434296, "k5": 77.21013102351846, "d5": 77.13662917101401}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 3900.0, "high": 3950.0, "low": 3870.0, "close": 3900.0, "volume": 77600, "sessions": 5, "raw_k": 74.50980392156863, "k": 71.89542483660131, "d": 73.87874690105929, "k5": 75.89587559161596, "d5": 77.99447064115478}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 3910.0, "high": 3940.0, "low": 3810.0, "close": 3830.0, "volume": 92500, "sessions": 5, "raw_k": 39.39393939393939, "k": 62.80451574569222, "d": 69.20694435907419, "k5": 66.53328416005901, "d5": 75.62326108218124}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 3830.0, "high": 3900.0, "low": 3550.0, "close": 3550.0, "volume": 239600, "sessions": 5, "raw_k": 0.0, "k": 37.967914438502675, "d": 57.555951673598734, "k5": 51.01604278074866, "d5": 70.16603409236271}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 3670.0, "high": 3790.0, "low": 3550.0, "close": 3750.0, "volume": 27700, "sessions": 5, "raw_k": 42.5531914893617, "k": 27.3157102944337, "d": 42.69604682620953, "k5": 46.193347745287674, "d5": 63.36973626024595}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 3750.0, "high": 3750.0, "low": 3410.0, "close": 3420.0, "volume": 59400, "sessions": 5, "raw_k": 1.639344262295082, "k": 14.730845250552262, "d": 26.671489994496213, "k5": 31.61925581343296, "d5": 54.25156121822886}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 3550.0, "high": 3800.0, "low": 3210.0, "close": 3770.0, "volume": 198400, "sessions": 5, "raw_k": 70.0, "k": 38.06417858388559, "d": 26.703578042957187, "k5": 30.717295029119235, "d5": 45.215845105729514}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 3770.0, "high": 3800.0, "low": 3600.0, "close": 3610.0, "volume": 26500, "sessions": 5, "raw_k": 50.63291139240506, "k": 40.757418551566715, "d": 31.184147462001523, "k5": 32.96508942881237, "d5": 38.50220615948018}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 3580.0, "high": 3590.0, "low": 3330.0, "close": 3420.0, "volume": 44400, "sessions": 3, "raw_k": 28.37837837837838, "k": 49.670429923594476, "d": 42.83067568634893, "k5": 38.64076510448804, "d5": 36.02715062422806}], "weekly_count": 104, "k": 49.670429923594476, "d": 42.83067568634893, "price": 3420.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:12:55+07:00", "quote_age_seconds": 2999.010265111923, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 40.757418551566715, "previous_d": 31.184147462001523, "cross_provisional": true, "market_cap_idr": 1603840000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "META", "name": "NUSANTARA INFRASTRUCTURE Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MFIN", "name": "MANDALA MULTIFINANCE Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MFMI", "name": "MULTIFILING MITRA INDONESIA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MGLV", "name": "PT NexAI Digital Infrastruktur Tbk.", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MGLV.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MGLV.JK/history/", "fetched_at": "2026-11-04T05:02:54.311374+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MGLV.json.gz", "sha256": "77ec9161c69850a37a5aa73b22b469eac6151fd1acd95e7836fb3736caa131af", "k5": 28.561571756252555, "d5": 54.40064912753129, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 6050.0, "high": 7350.0, "low": 5500.0, "close": 7000.0, "volume": 1651900, "sessions": 5, "raw_k": 93.24324324324324, "k": 94.74184329256794, "d": 93.23744033888961, "k5": 93.23802062932498, "d5": 83.51072811942376}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 7000.0, "high": 7000.0, "low": 5800.0, "close": 6975.0, "volume": 1637500, "sessions": 5, "raw_k": 90.89805825242719, "k": 94.71376716522347, "d": 94.48126718247725, "k5": 93.2211749529183, "d5": 86.30311125815558}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 6900.0, "high": 9175.0, "low": 6550.0, "close": 8500.0, "volume": 2126700, "sessions": 4, "raw_k": 88.64592094196804, "k": 90.9290741458795, "d": 93.46156153455696, "k5": 92.7539018144198, "d5": 89.36274830380927}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 8500.0, "high": 8800.0, "low": 7950.0, "close": 8250.0, "volume": 1132000, "sessions": 5, "raw_k": 84.44070647603027, "k": 87.99489522347517, "d": 91.21257884485938, "k5": 91.44558578273374, "d5": 91.77424871317405}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 7800.0, "high": 8325.0, "low": 7700.0, "close": 7925.0, "volume": 478400, "sessions": 3, "raw_k": 78.90295358649789, "k": 83.99652700149873, "d": 87.64016545695114, "k5": 87.22617650003333, "d5": 91.57697193588604}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 7925.0, "high": 7925.0, "low": 6300.0, "close": 6800.0, "volume": 1425300, "sessions": 5, "raw_k": 55.81395348837209, "k": 73.05253785030008, "d": 81.68132002509132, "k5": 79.7403185490591, "d5": 88.87743151983287}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 6900.0, "high": 7275.0, "low": 6500.0, "close": 6725.0, "volume": 278700, "sessions": 3, "raw_k": 50.45500505561173, "k": 61.723970710160565, "d": 72.92434518731979, "k5": 71.651707909696, "d5": 84.5635381111884}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 6725.0, "high": 8900.0, "low": 6300.0, "close": 8200.0, "volume": 1629800, "sessions": 4, "raw_k": 80.28311425682507, "k": 62.1840242669363, "d": 65.65351094246564, "k5": 69.97914657266742, "d5": 80.00858706283792}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 8200.0, "high": 8600.0, "low": 7575.0, "close": 8500.0, "volume": 679700, "sessions": 5, "raw_k": 86.34984833164813, "k": 72.36265588136165, "d": 65.42355028615283, "k5": 70.36097494379098, "d5": 75.79166489504937}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 8100.0, "high": 9125.0, "low": 8025.0, "close": 8800.0, "volume": 1804700, "sessions": 4, "raw_k": 89.79591836734694, "k": 85.47629365194005, "d": 73.340991266746, "k5": 72.5395678999608, "d5": 72.85434317503487}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 8725.0, "high": 8775.0, "low": 7750.0, "close": 7750.0, "volume": 1445600, "sessions": 5, "raw_k": 57.77777777777778, "k": 77.97451482559096, "d": 78.60448811963089, "k5": 72.93233275784193, "d5": 71.49274601679141}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 7425.0, "high": 8600.0, "low": 6950.0, "close": 8600.0, "volume": 935300, "sessions": 5, "raw_k": 80.0, "k": 75.85789871504157, "d": 79.76956906419086, "k5": 78.84133174671959, "d5": 72.93067078419615}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 8700.0, "high": 8750.0, "low": 7825.0, "close": 8050.0, "volume": 1343700, "sessions": 5, "raw_k": 61.94690265486726, "k": 66.57489347754834, "d": 73.46910233939361, "k5": 75.17408942632802, "d5": 73.96965935492827}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 8050.0, "high": 8250.0, "low": 7775.0, "close": 8100.0, "volume": 401300, "sessions": 5, "raw_k": 63.716814159292035, "k": 68.55457227138643, "d": 70.32912148799211, "k5": 70.6474825918568, "d5": 74.02696088454142}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 8100.0, "high": 9275.0, "low": 8025.0, "close": 8400.0, "volume": 1456100, "sessions": 5, "raw_k": 70.58823529411765, "k": 65.41731736942565, "d": 66.84892770612014, "k5": 66.80594597721094, "d5": 72.88023649999145}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 8400.0, "high": 9450.0, "low": 7800.0, "close": 8350.0, "volume": 1089300, "sessions": 5, "raw_k": 65.07936507936508, "k": 66.46147151092492, "d": 66.81112038391234, "k5": 68.26626343752841, "d5": 71.94702263592875}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 8425.0, "high": 8800.0, "low": 7825.0, "close": 8425.0, "volume": 1244500, "sessions": 5, "raw_k": 67.46031746031746, "k": 67.70930594460006, "d": 66.52936494165021, "k5": 65.7583269295919, "d5": 69.3304216725032}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 8425.0, "high": 10575.0, "low": 8000.0, "close": 9975.0, "volume": 11999900, "sessions": 5, "raw_k": 83.44827586206897, "k": 71.99598613391716, "d": 68.72225452981405, "k5": 70.05860157103224, "d5": 68.30732410144405}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 10500.0, "high": 11950.0, "low": 9725.0, "close": 11175.0, "volume": 14034600, "sessions": 4, "raw_k": 84.5, "k": 78.46953110746215, "d": 72.72494106199312, "k5": 74.21523873917383, "d5": 69.02087533090746}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 10500.0, "high": 13325.0, "low": 10500.0, "close": 12100.0, "volume": 5383200, "sessions": 4, "raw_k": 80.7843137254902, "k": 82.91086319585305, "d": 77.79212681241079, "k5": 76.25445442544834, "d5": 70.91057702055494}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 12125.0, "high": 13200.0, "low": 10500.0, "close": 12275.0, "volume": 8332900, "sessions": 5, "raw_k": 83.52941176470588, "k": 82.93790849673202, "d": 81.4394342666824, "k5": 79.9444637625165, "d5": 73.24621708555256}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 12800.0, "high": 16450.0, "low": 12800.0, "close": 15250.0, "volume": 5516100, "sessions": 5, "raw_k": 86.1671469740634, "k": 83.49362415475316, "d": 83.11413194911275, "k5": 83.68582966526569, "d5": 76.83171763268732}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 15800.0, "high": 16000.0, "low": 14100.0, "close": 14400.0, "volume": 4398100, "sessions": 5, "raw_k": 76.36887608069165, "k": 82.02181160648698, "d": 82.81778141932405, "k5": 82.26994970899023, "d5": 79.27398726027891}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 14450.0, "high": 17000.0, "low": 14450.0, "close": 14975.0, "volume": 9113100, "sessions": 5, "raw_k": 77.98913043478261, "k": 80.17505116317922, "d": 81.89682897480645, "k5": 80.96777579594675, "d5": 80.6244946716335}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 15000.0, "high": 15250.0, "low": 13250.0, "close": 14850.0, "volume": 4252900, "sessions": 5, "raw_k": 76.6304347826087, "k": 76.99614709936098, "d": 79.73100328967573, "k5": 80.13700000737045, "d5": 81.40100378801792}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 14875.0, "high": 14875.0, "low": 12175.0, "close": 13400.0, "volume": 3490900, "sessions": 5, "raw_k": 60.762942779291556, "k": 71.79416933222763, "d": 76.32178919825594, "k5": 75.58370621028759, "d5": 80.52885227757214}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 13400.0, "high": 13500.0, "low": 11450.0, "close": 11450.0, "volume": 2982300, "sessions": 5, "raw_k": 38.333333333333336, "k": 58.5755702984112, "d": 69.12196224333327, "k5": 66.01694348214157, "d5": 76.99507504094731}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 10325.0, "high": 12300.0, "low": 9300.0, "close": 12300.0, "volume": 5284000, "sessions": 5, "raw_k": 38.96103896103896, "k": 46.01910502455462, "d": 58.79628155173115, "k5": 58.535376058211035, "d5": 72.24816031079148}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 13200.0, "high": 13200.0, "low": 8850.0, "close": 9000.0, "volume": 3671300, "sessions": 5, "raw_k": 1.8404907975460123, "k": 26.378287697306103, "d": 43.65765434009064, "k5": 43.305648130763714, "d5": 64.71573477775488}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 8950.0, "high": 9850.0, "low": 7550.0, "close": 7825.0, "volume": 2417100, "sessions": 3, "raw_k": 2.9100529100529102, "k": 14.570527556212626, "d": 28.989306759357785, "k5": 28.561571756252555, "d5": 54.40064912753129}], "weekly_count": 104, "k": 14.570527556212626, "d": 28.989306759357785, "price": 7825.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:47:44+07:00", "quote_age_seconds": 910.3157119750977, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 26.378287697306103, "previous_d": 43.65765434009064, "cross_provisional": true, "market_cap_idr": 17715415832520, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MGNA", "name": "PT Magna Investama Mandiri Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 450275750977, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MGRO", "name": "PT Mahkota Group Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MGRO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MGRO.JK/history/", "fetched_at": "2026-11-04T05:02:54.603581+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MGRO.json.gz", "sha256": "8540405ef68abf7406a884d87a96c7683557c4d5901ea08269741acb0d4a2922", "k5": 70.22941970310391, "d5": 79.15365336417969, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 740.0, "high": 765.0, "low": 740.0, "close": 740.0, "volume": 18135700, "sessions": 5, "raw_k": 72.22222222222223, "k": 84.85838779956428, "d": 76.91952201756123, "k5": 71.39631610219845, "d5": 56.736688148452856}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 740.0, "high": 755.0, "low": 700.0, "close": 705.0, "volume": 17233100, "sessions": 5, "raw_k": 33.333333333333336, "k": 68.51851851851852, "d": 79.23021060275963, "k5": 71.69934640522877, "d5": 61.99613784907903}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 705.0, "high": 705.0, "low": 650.0, "close": 675.0, "volume": 12919000, "sessions": 4, "raw_k": 21.73913043478261, "k": 42.43156199677939, "d": 65.2694894382874, "k5": 61.92952543336175, "d5": 64.7857862512594}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 675.0, "high": 690.0, "low": 655.0, "close": 680.0, "volume": 14486800, "sessions": 5, "raw_k": 26.08695652173913, "k": 27.05314009661836, "d": 46.00107353730542, "k5": 50.67632850241546, "d5": 64.0306776201917}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 675.0, "high": 685.0, "low": 660.0, "close": 665.0, "volume": 10820800, "sessions": 3, "raw_k": 13.043478260869565, "k": 20.28985507246377, "d": 29.924852388620508, "k5": 33.28502415458937, "d5": 57.797308119558764}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 665.0, "high": 670.0, "low": 620.0, "close": 670.0, "volume": 14249700, "sessions": 5, "raw_k": 34.48275862068966, "k": 24.537731134432786, "d": 23.96024210117164, "k5": 25.737131434282862, "d5": 48.66547118597565}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 670.0, "high": 670.0, "low": 630.0, "close": 630.0, "volume": 8894900, "sessions": 3, "raw_k": 6.896551724137931, "k": 18.140929535232384, "d": 20.989505247376314, "k5": 20.44977511244378, "d5": 38.41555692741865}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 625.0, "high": 655.0, "low": 610.0, "close": 650.0, "volume": 17280900, "sessions": 4, "raw_k": 25.806451612903224, "k": 22.395253985910273, "d": 21.691304885191812, "k5": 21.263239348067902, "d5": 30.282299710359876}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 655.0, "high": 685.0, "low": 615.0, "close": 685.0, "volume": 22874800, "sessions": 5, "raw_k": 48.38709677419355, "k": 27.03003337041157, "d": 22.522072297184746, "k5": 25.723267398558782, "d5": 25.29168748958854}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 685.0, "high": 715.0, "low": 660.0, "close": 680.0, "volume": 17552500, "sessions": 4, "raw_k": 45.16129032258065, "k": 39.78494623655914, "d": 29.736744530960326, "k5": 32.146829810901004, "d5": 25.064048620850865}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 680.0, "high": 685.0, "low": 660.0, "close": 680.0, "volume": 17623200, "sessions": 5, "raw_k": 48.275862068965516, "k": 47.274749721913246, "d": 38.02990977629465, "k5": 34.90545050055617, "d5": 26.89771243410553}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 675.0, "high": 680.0, "low": 650.0, "close": 680.0, "volume": 18338500, "sessions": 5, "raw_k": 66.66666666666667, "k": 53.36793968607094, "d": 46.80921188151444, "k5": 46.859473489061926, "d5": 32.179652109429156}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 670.0, "high": 690.0, "low": 660.0, "close": 675.0, "volume": 22055100, "sessions": 5, "raw_k": 61.904761904761905, "k": 58.94909688013136, "d": 53.197262096038514, "k5": 54.07913554743366, "d5": 38.74283134930231}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 675.0, "high": 675.0, "low": 660.0, "close": 665.0, "volume": 17386100, "sessions": 5, "raw_k": 52.38095238095238, "k": 60.31746031746032, "d": 57.544832294554205, "k5": 54.87790666878542, "d5": 44.573759203347635}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 670.0, "high": 680.0, "low": 655.0, "close": 680.0, "volume": 18162600, "sessions": 5, "raw_k": 66.66666666666667, "k": 60.31746031746032, "d": 59.861339171684, "k5": 59.178981937602636, "d5": 49.98018962868797}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 675.0, "high": 710.0, "low": 670.0, "close": 710.0, "volume": 24556600, "sessions": 5, "raw_k": 95.23809523809524, "k": 71.42857142857143, "d": 64.02116402116403, "k5": 68.57142857142858, "d5": 56.713385242862444}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 710.0, "high": 710.0, "low": 640.0, "close": 670.0, "volume": 22812800, "sessions": 5, "raw_k": 57.142857142857146, "k": 73.01587301587303, "d": 68.25396825396827, "k5": 66.66666666666667, "d5": 60.67482387838339}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 670.0, "high": 690.0, "low": 650.0, "close": 660.0, "volume": 18431900, "sessions": 5, "raw_k": 45.0, "k": 65.7936507936508, "d": 70.07936507936508, "k5": 63.28571428571429, "d5": 62.516139626039525}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 655.0, "high": 685.0, "low": 655.0, "close": 675.0, "volume": 16091800, "sessions": 4, "raw_k": 46.666666666666664, "k": 49.6031746031746, "d": 62.80423280423281, "k5": 62.142857142857146, "d5": 63.96912972085387}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 675.0, "high": 685.0, "low": 645.0, "close": 685.0, "volume": 17302600, "sessions": 4, "raw_k": 64.28571428571429, "k": 51.98412698412699, "d": 55.79365079365079, "k5": 61.66666666666667, "d5": 64.46666666666667}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 685.0, "high": 690.0, "low": 670.0, "close": 690.0, "volume": 18892100, "sessions": 5, "raw_k": 71.42857142857143, "k": 60.79365079365079, "d": 54.12698412698413, "k5": 56.904761904761905, "d5": 62.13333333333334}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 690.0, "high": 705.0, "low": 670.0, "close": 685.0, "volume": 20824400, "sessions": 5, "raw_k": 64.28571428571429, "k": 66.66666666666667, "d": 59.81481481481482, "k5": 58.333333333333336, "d5": 60.466666666666676}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 680.0, "high": 695.0, "low": 675.0, "close": 685.0, "volume": 23126900, "sessions": 5, "raw_k": 64.28571428571429, "k": 66.66666666666667, "d": 64.70899470899471, "k5": 62.19047619047619, "d5": 60.24761904761905}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 685.0, "high": 710.0, "low": 670.0, "close": 695.0, "volume": 21332200, "sessions": 5, "raw_k": 78.57142857142857, "k": 69.04761904761905, "d": 67.46031746031747, "k5": 68.57142857142858, "d5": 61.53333333333334}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 695.0, "high": 735.0, "low": 685.0, "close": 720.0, "volume": 24045800, "sessions": 5, "raw_k": 84.21052631578948, "k": 75.68922305764411, "d": 70.46783625730994, "k5": 72.55639097744361, "d5": 63.71127819548873}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 720.0, "high": 730.0, "low": 710.0, "close": 730.0, "volume": 23536200, "sessions": 5, "raw_k": 94.73684210526316, "k": 85.83959899749374, "d": 76.85881370091897, "k5": 77.21804511278197, "d5": 67.77393483709274}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 730.0, "high": 735.0, "low": 695.0, "close": 720.0, "volume": 17737800, "sessions": 5, "raw_k": 83.33333333333333, "k": 87.42690058479532, "d": 82.98524087997772, "k5": 81.02756892230578, "d5": 72.31278195488723}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 705.0, "high": 725.0, "low": 680.0, "close": 720.0, "volume": 14465800, "sessions": 5, "raw_k": 83.33333333333333, "k": 87.1345029239766, "d": 86.80033416875521, "k5": 84.83709273182959, "d5": 76.8421052631579}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 720.0, "high": 725.0, "low": 680.0, "close": 705.0, "volume": 16707300, "sessions": 5, "raw_k": 66.66666666666667, "k": 77.77777777777777, "d": 84.11306042884989, "k5": 82.45614035087719, "d5": 79.61904761904762}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 695.0, "high": 700.0, "low": 675.0, "close": 685.0, "volume": 7121200, "sessions": 3, "raw_k": 23.076923076923077, "k": 57.692307692307686, "d": 74.20152946468735, "k5": 70.22941970310391, "d5": 79.15365336417969}], "weekly_count": 104, "k": 57.692307692307686, "d": 74.20152946468735, "price": 685.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:43:42+07:00", "quote_age_seconds": 1152.6073529720306, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 77.77777777777777, "previous_d": 84.11306042884989, "cross_provisional": true, "market_cap_idr": 2467703027344, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MHKI", "name": "PT Multi Hanna Kreasindo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 356250000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MICE", "name": "PT Multi Indocitra Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 272275836182, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MIDI", "name": "PT Midi Utama Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MIDI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MIDI.JK/history/", "fetched_at": "2026-11-04T05:02:54.957528+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MIDI.json.gz", "sha256": "2e1e39f5fa8f8fa41a015e67355801f3b90ecf878fe4be616bfe20d2e809502f", "k5": 43.56575682382134, "d5": 28.636383069902102, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 320.0, "high": 324.0, "low": 312.0, "close": 318.0, "volume": 29875900, "sessions": 5, "raw_k": 74.0, "k": 71.60493827160494, "d": 60.15039281705949, "k5": 57.47811447811448, "d5": 35.64121255195882}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 318.0, "high": 344.0, "low": 314.0, "close": 336.0, "volume": 105203000, "sessions": 5, "raw_k": 92.0, "k": 80.66666666666667, "d": 71.77366255144032, "k5": 71.02962962962962, "d5": 45.503725671785375}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 336.0, "high": 348.0, "low": 326.0, "close": 344.0, "volume": 126829400, "sessions": 4, "raw_k": 96.15384615384616, "k": 87.3846153846154, "d": 79.88540677429567, "k5": 80.5937321937322, "d5": 56.988583113956246}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 346.0, "high": 356.0, "low": 342.0, "close": 348.0, "volume": 111217700, "sessions": 5, "raw_k": 92.85714285714286, "k": 93.67032967032968, "d": 87.24053724053725, "k5": 86.2021978021978, "d5": 68.07396965665622}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 348.0, "high": 348.0, "low": 308.0, "close": 320.0, "volume": 69848000, "sessions": 3, "raw_k": 67.85714285714286, "k": 85.62271062271061, "d": 88.89255189255191, "k5": 84.57362637362637, "d5": 75.9754600954601}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 318.0, "high": 326.0, "low": 296.0, "close": 308.0, "volume": 95398600, "sessions": 5, "raw_k": 53.84615384615385, "k": 71.52014652014653, "d": 83.6043956043956, "k5": 80.54285714285714, "d5": 80.58840862840863}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 308.0, "high": 310.0, "low": 274.0, "close": 274.0, "volume": 266565600, "sessions": 3, "raw_k": 0.0, "k": 40.56776556776557, "d": 65.9035409035409, "k5": 62.142857142857146, "d5": 78.81105413105414}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 280.0, "high": 312.0, "low": 280.0, "close": 282.0, "volume": 147730200, "sessions": 4, "raw_k": 9.75609756097561, "k": 21.200750469043154, "d": 44.429554185651746, "k5": 44.863307424283036, "d5": 71.6649691771643}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 282.0, "high": 310.0, "low": 270.0, "close": 300.0, "volume": 74173000, "sessions": 5, "raw_k": 34.883720930232556, "k": 14.879939497069389, "d": 25.54948517795937, "k5": 33.26862303890097, "d5": 61.07825422450493}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 296.0, "high": 300.0, "low": 282.0, "close": 284.0, "volume": 34130000, "sessions": 4, "raw_k": 16.27906976744186, "k": 20.306296086216676, "d": 18.795662017443075, "k5": 22.953008420960774, "d5": 48.75413063397181}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 286.0, "high": 292.0, "low": 274.0, "close": 282.0, "volume": 20164400, "sessions": 5, "raw_k": 13.953488372093023, "k": 21.705426356589147, "d": 18.96388731329174, "k5": 14.97447532614861, "d5": 35.64045427063011}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 290.0, "high": 290.0, "low": 258.0, "close": 276.0, "volume": 38051400, "sessions": 5, "raw_k": 18.367346938775512, "k": 16.1999683594368, "d": 19.403896934080873, "k5": 18.647944713903712, "d5": 26.941471784839422}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 276.0, "high": 290.0, "low": 264.0, "close": 288.0, "volume": 29301600, "sessions": 5, "raw_k": 30.612244897959183, "k": 20.977693402942574, "d": 19.627696039656172, "k5": 22.81917418130043, "d5": 22.5326451362429}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 288.0, "high": 290.0, "low": 278.0, "close": 284.0, "volume": 12211500, "sessions": 5, "raw_k": 28.88888888888889, "k": 25.956160241874528, "d": 21.0446073347513, "k5": 21.620207773031694, "d5": 20.202962083069046}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 284.0, "high": 296.0, "low": 276.0, "close": 282.0, "volume": 35883700, "sessions": 5, "raw_k": 35.294117647058826, "k": 31.598417144635633, "d": 26.177423596484246, "k5": 25.423217348955085, "d5": 20.697003868667906}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 282.0, "high": 294.0, "low": 272.0, "close": 284.0, "volume": 39297900, "sessions": 5, "raw_k": 48.148148148148145, "k": 37.443718228031955, "d": 31.666098538180705, "k5": 32.26214930416611, "d5": 24.154538664271406}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 286.0, "high": 288.0, "low": 276.0, "close": 278.0, "volume": 33198300, "sessions": 5, "raw_k": 37.03703703703704, "k": 40.159767610748, "d": 36.40063432780519, "k5": 35.996087323818415, "d5": 27.624167186254347}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 280.0, "high": 282.0, "low": 266.0, "close": 270.0, "volume": 40401600, "sessions": 5, "raw_k": 23.076923076923077, "k": 36.08736942070275, "d": 37.8969517531609, "k5": 34.4890229596112, "d5": 29.9581369419165}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 272.0, "high": 286.0, "low": 270.0, "close": 284.0, "volume": 39139200, "sessions": 4, "raw_k": 61.904761904761905, "k": 40.672907339574, "d": 38.97334812367492, "k5": 41.0921975627858, "d5": 33.85253489986732}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 284.0, "high": 286.0, "low": 276.0, "close": 278.0, "volume": 22068100, "sessions": 4, "raw_k": 52.63157894736842, "k": 45.871087976351134, "d": 40.877121578875965, "k5": 44.559689822847716, "d5": 37.67982939464584}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 280.0, "high": 280.0, "low": 272.0, "close": 278.0, "volume": 37488100, "sessions": 5, "raw_k": 52.63157894736842, "k": 55.72263993316625, "d": 47.422211749697134, "k5": 45.45637598269177, "d5": 40.31867473035098}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 280.0, "high": 282.0, "low": 262.0, "close": 266.0, "volume": 69130800, "sessions": 5, "raw_k": 11.764705882352942, "k": 39.00928792569659, "d": 46.86767194507132, "k5": 40.40190975175496, "d5": 41.19983921593829}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 266.0, "high": 274.0, "low": 264.0, "close": 268.0, "volume": 60316200, "sessions": 5, "raw_k": 17.647058823529413, "k": 27.347781217750256, "d": 40.69323635887103, "k5": 39.31593690107622, "d5": 42.165222004231296}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 268.0, "high": 270.0, "low": 258.0, "close": 260.0, "volume": 17616000, "sessions": 5, "raw_k": 5.2631578947368425, "k": 11.558307533539733, "d": 25.971792225662195, "k5": 27.987616099071204, "d5": 39.54430571148838}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 260.0, "high": 266.0, "low": 248.0, "close": 250.0, "volume": 18208800, "sessions": 5, "raw_k": 4.3478260869565215, "k": 9.086014268407594, "d": 15.997367673232526, "k5": 18.330865526988827, "d5": 34.2985408523166}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 250.0, "high": 266.0, "low": 248.0, "close": 266.0, "volume": 16339800, "sessions": 5, "raw_k": 45.0, "k": 18.20366132723112, "d": 12.949327709726148, "k5": 16.804549737515142, "d5": 28.56817560328127}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 268.0, "high": 286.0, "low": 234.0, "close": 240.0, "volume": 45673000, "sessions": 5, "raw_k": 11.538461538461538, "k": 20.295429208472687, "d": 15.861701601370468, "k5": 16.759300868736865, "d5": 23.839653826677655}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 240.0, "high": 280.0, "low": 224.0, "close": 270.0, "volume": 41761100, "sessions": 5, "raw_k": 74.19354838709677, "k": 43.577336641852774, "d": 27.35880905918553, "k5": 28.068598781450333, "d5": 21.590186202752474}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 274.0, "high": 276.0, "low": 246.0, "close": 258.0, "volume": 34072500, "sessions": 5, "raw_k": 54.83870967741935, "k": 46.85690653432588, "d": 36.90989079488378, "k5": 37.983709137986835, "d5": 23.5894048105356}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 260.0, "high": 268.0, "low": 242.0, "close": 244.0, "volume": 23702200, "sessions": 3, "raw_k": 32.25806451612903, "k": 53.76344086021505, "d": 48.065894678797896, "k5": 43.56575682382134, "d5": 28.636383069902102}], "weekly_count": 104, "k": 53.76344086021505, "d": 48.065894678797896, "price": 244.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:09+07:00", "quote_age_seconds": 705.9614019393921, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 46.85690653432588, "previous_d": 36.90989079488378, "cross_provisional": true, "market_cap_idr": 8626305585937.999, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MIKA", "name": "PT Mitra Keluarga Karyasehat Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MIKA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MIKA.JK/history/", "fetched_at": "2026-11-04T05:02:55.266740+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MIKA.json.gz", "sha256": "20f20e6836f17091d74387439fe237f9435a0f7b2f930b90e2053568fcb7da16", "k5": 11.23750477345733, "d5": 14.788585544546288, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2080.0, "high": 2220.0, "low": 2080.0, "close": 2120.0, "volume": 7863700, "sessions": 5, "raw_k": 26.829268292682926, "k": 24.09460458240946, "d": 24.585371095490455, "k5": 24.253667971882813, "d5": 17.146845392204217}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2130.0, "high": 2140.0, "low": 2020.0, "close": 2040.0, "volume": 8338300, "sessions": 5, "raw_k": 7.894736842105263, "k": 19.90800171159606, "d": 23.505919269719012, "k5": 22.853891936048548, "d5": 19.3463381617316}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2060.0, "high": 2060.0, "low": 1905.0, "close": 1925.0, "volume": 9562500, "sessions": 4, "raw_k": 4.123711340206185, "k": 12.949238824998124, "d": 18.983948373001216, "k5": 16.860452385907966, "d5": 20.14479698017515}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1940.0, "high": 1995.0, "low": 1860.0, "close": 1945.0, "volume": 16577900, "sessions": 5, "raw_k": 23.61111111111111, "k": 11.876519764474187, "d": 14.911253433689458, "k5": 17.491765517221097, "d5": 20.251336606699514}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1970.0, "high": 2010.0, "low": 1710.0, "close": 1850.0, "volume": 19422500, "sessions": 3, "raw_k": 27.45098039215686, "k": 18.395267614491384, "d": 14.407008734654566, "k5": 17.98196159565247, "d5": 19.88834788134258}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1850.0, "high": 1875.0, "low": 1625.0, "close": 1695.0, "volume": 53171900, "sessions": 5, "raw_k": 11.764705882352942, "k": 20.94226579520697, "d": 17.071351058057513, "k5": 14.969049113586474, "d5": 18.03142410968331}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1720.0, "high": 1770.0, "low": 1620.0, "close": 1620.0, "volume": 114152100, "sessions": 3, "raw_k": 0.0, "k": 13.071895424836603, "d": 17.469809611511653, "k5": 13.390101745165419, "d5": 16.138666071506684}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1650.0, "high": 1720.0, "low": 1470.0, "close": 1525.0, "volume": 44439200, "sessions": 4, "raw_k": 7.333333333333333, "k": 6.366013071895424, "d": 13.460058097313, "k5": 14.03202614379085, "d5": 15.572980823083261}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1525.0, "high": 1570.0, "low": 1400.0, "close": 1530.0, "volume": 38695800, "sessions": 5, "raw_k": 15.853658536585366, "k": 7.7289972899729, "d": 9.055635262234976, "k5": 12.4805356288857, "d5": 14.570734845416183}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1530.0, "high": 1680.0, "low": 1525.0, "close": 1600.0, "volume": 99540000, "sessions": 4, "raw_k": 24.390243902439025, "k": 15.859078590785908, "d": 9.98469631755141, "k5": 11.868388330942134, "d5": 13.348020192474115}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1615.0, "high": 1810.0, "low": 1540.0, "close": 1700.0, "volume": 41562300, "sessions": 5, "raw_k": 40.54054054054054, "k": 26.928147659854975, "d": 16.838741180204593, "k5": 17.62355526257965, "d5": 13.87892142227275}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1700.0, "high": 1730.0, "low": 1665.0, "close": 1720.0, "volume": 31301400, "sessions": 5, "raw_k": 48.484848484848484, "k": 37.805210975942686, "d": 26.864145742194523, "k5": 27.320524959549353, "d5": 16.665006065149537}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1720.0, "high": 1765.0, "low": 1685.0, "close": 1705.0, "volume": 29350400, "sessions": 5, "raw_k": 50.0, "k": 46.34179634179634, "d": 37.025051659198, "k5": 35.853858292882684, "d5": 21.029372494967905}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1705.0, "high": 1790.0, "low": 1655.0, "close": 1755.0, "volume": 22711000, "sessions": 5, "raw_k": 58.19672131147541, "k": 52.22718993210796, "d": 45.45806574994899, "k5": 44.322470847860686, "d5": 27.397759538762905}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1755.0, "high": 1770.0, "low": 1700.0, "close": 1750.0, "volume": 29980600, "sessions": 5, "raw_k": 73.6842105263158, "k": 60.626977279263734, "d": 53.06532118438935, "k5": 54.18126417263604, "d5": 35.860334707101686}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1755.0, "high": 1830.0, "low": 1690.0, "close": 1765.0, "volume": 21454200, "sessions": 5, "raw_k": 84.88372093023256, "k": 72.25488425600791, "d": 61.7030171557932, "k5": 63.049900250574446, "d5": 44.945603704700645}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1755.0, "high": 1900.0, "low": 1745.0, "close": 1890.0, "volume": 20279400, "sessions": 5, "raw_k": 98.0, "k": 85.52264381884946, "d": 72.80150178470704, "k5": 72.95293055360476, "d5": 54.07208482351173}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1895.0, "high": 1905.0, "low": 1745.0, "close": 1760.0, "volume": 14539900, "sessions": 5, "raw_k": 71.2871287128713, "k": 84.72361654770128, "d": 80.83371487418621, "k5": 77.21035629617901, "d5": 62.34338442417099}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1760.0, "high": 1830.0, "low": 1730.0, "close": 1825.0, "volume": 29887600, "sessions": 4, "raw_k": 78.94736842105263, "k": 82.74483237797465, "d": 84.33036424817513, "k5": 81.36048571809445, "d5": 69.75098739821775}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1825.0, "high": 1920.0, "low": 1825.0, "close": 1875.0, "volume": 21678600, "sessions": 4, "raw_k": 88.15789473684211, "k": 79.46413062358867, "d": 82.31085984975486, "k5": 84.25522256019971, "d5": 75.76577907573048}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1875.0, "high": 1960.0, "low": 1815.0, "close": 1905.0, "volume": 17195400, "sessions": 5, "raw_k": 81.9672131147541, "k": 83.02415875754961, "d": 81.7443739197043, "k5": 83.67192099710402, "d5": 79.8901832250364}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1930.0, "high": 1990.0, "low": 1780.0, "close": 1860.0, "volume": 28732000, "sessions": 5, "raw_k": 61.19402985074627, "k": 77.10637923411416, "d": 79.86488953841747, "k5": 76.31072696725327, "d5": 80.5617425077661}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1880.0, "high": 1880.0, "low": 1660.0, "close": 1725.0, "volume": 24597000, "sessions": 5, "raw_k": 20.895522388059703, "k": 54.685588451186696, "d": 71.60537548095016, "k5": 66.23240570229096, "d5": 78.36615238898848}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1735.0, "high": 1755.0, "low": 1695.0, "close": 1720.0, "volume": 5709100, "sessions": 5, "raw_k": 18.181818181818183, "k": 33.42379014020805, "d": 55.07191927516963, "k5": 54.07929565444407, "d5": 72.9099143762584}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1720.0, "high": 1750.0, "low": 1660.0, "close": 1670.0, "volume": 5261800, "sessions": 5, "raw_k": 3.0303030303030303, "k": 14.035881200060304, "d": 34.04841993048502, "k5": 37.05377731313626, "d5": 63.46962532684572}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1670.0, "high": 1755.0, "low": 1670.0, "close": 1745.0, "volume": 1925700, "sessions": 5, "raw_k": 25.757575757575758, "k": 15.656565656565656, "d": 21.038745665611334, "k5": 25.811849841700585, "d5": 51.89761109576502}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1745.0, "high": 1775.0, "low": 1475.0, "close": 1475.0, "volume": 10930600, "sessions": 5, "raw_k": 0.0, "k": 9.595959595959597, "d": 13.096135484195186, "k5": 13.573043871551334, "d5": 39.35007447662464}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1375.0, "high": 1430.0, "low": 1280.0, "close": 1410.0, "volume": 44864500, "sessions": 5, "raw_k": 18.309859154929576, "k": 14.68914497083511, "d": 13.313890074453454, "k5": 13.05591122492531, "d5": 28.714775581151514}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1415.0, "high": 1430.0, "low": 1310.0, "close": 1310.0, "volume": 44913400, "sessions": 5, "raw_k": 4.225352112676056, "k": 7.511737089201877, "d": 10.598947218665527, "k5": 10.264618011096884, "d5": 19.951840052482076}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1230.0, "high": 1335.0, "low": 1230.0, "close": 1290.0, "volume": 29247100, "sessions": 3, "raw_k": 7.894736842105263, "k": 10.1433160365703, "d": 10.781399365535762, "k5": 11.23750477345733, "d5": 14.788585544546288}], "weekly_count": 104, "k": 10.1433160365703, "d": 10.781399365535762, "price": 1290.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:49+07:00", "quote_age_seconds": 726.270574092865, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 7.511737089201877, "previous_d": 10.598947218665527, "cross_provisional": true, "market_cap_idr": 17975949316406, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "MINA", "name": "PT Sanurhasta Mitra Tbk.", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MINA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MINA.JK/history/", "fetched_at": "2026-11-04T05:02:55.571384+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MINA.json.gz", "sha256": "b2c16718fc0b40a7284d4d5946e93334ae250b9514a2f86c12becdd2fa5e3ef8", "k5": 8.023878844688094, "d5": 10.409245693407543, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 296.0, "high": 370.0, "low": 288.0, "close": 334.0, "volume": 1581606900, "sessions": 5, "raw_k": 49.12280701754386, "k": 30.997888758103993, "d": 17.902614702159365, "k5": 20.600088554217507, "d5": 13.70273987375202}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 338.0, "high": 358.0, "low": 310.0, "close": 320.0, "volume": 875234000, "sessions": 5, "raw_k": 42.98245614035088, "k": 42.98245614035088, "d": 30.33726336112235, "k5": 28.639919742526253, "d5": 16.011240720865622}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 326.0, "high": 344.0, "low": 308.0, "close": 338.0, "volume": 607991400, "sessions": 4, "raw_k": 50.87719298245614, "k": 47.66081871345029, "d": 40.54705453730172, "k5": 37.3706630794238, "d5": 21.04931698860898}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 352.0, "high": 414.0, "low": 342.0, "close": 342.0, "volume": 4517304200, "sessions": 5, "raw_k": 62.5, "k": 52.11988304093567, "d": 47.58771929824561, "k5": 48.46491228070175, "d5": 29.34517245972635}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 364.0, "high": 394.0, "low": 324.0, "close": 356.0, "volume": 1389798600, "sessions": 3, "raw_k": 69.79166666666667, "k": 61.0562865497076, "d": 53.61232943469785, "k5": 55.05482456140351, "d5": 38.026081643654564}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 350.0, "high": 354.0, "low": 254.0, "close": 310.0, "volume": 1268768500, "sessions": 5, "raw_k": 45.833333333333336, "k": 59.375, "d": 57.517056530214425, "k5": 54.396929824561404, "d5": 44.785449897723346}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 312.0, "high": 352.0, "low": 286.0, "close": 336.0, "volume": 1165917600, "sessions": 3, "raw_k": 57.142857142857146, "k": 57.58928571428572, "d": 59.34019075466444, "k5": 57.22901002506266, "d5": 50.50326795423062}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 340.0, "high": 356.0, "low": 250.0, "close": 260.0, "volume": 815966400, "sessions": 4, "raw_k": 15.384615384615385, "k": 39.453601953601954, "d": 52.13929588929589, "k5": 50.130494505494504, "d5": 53.05523423944477}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 248.0, "high": 318.0, "low": 232.0, "close": 288.0, "volume": 1495057600, "sessions": 5, "raw_k": 30.76923076923077, "k": 34.43223443223443, "d": 43.82504070004071, "k5": 43.78434065934066, "d5": 52.11911991517254}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 304.0, "high": 328.0, "low": 284.0, "close": 298.0, "volume": 752882300, "sessions": 4, "raw_k": 36.26373626373626, "k": 27.472527472527474, "d": 33.786121286121286, "k5": 37.078754578754584, "d5": 48.52390591864276}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 300.0, "high": 308.0, "low": 262.0, "close": 268.0, "volume": 386924600, "sessions": 5, "raw_k": 19.78021978021978, "k": 28.937728937728938, "d": 30.280830280830283, "k5": 31.868131868131872, "d5": 44.01814632735686}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 268.0, "high": 274.0, "low": 238.0, "close": 262.0, "volume": 317813500, "sessions": 5, "raw_k": 16.483516483516482, "k": 24.175824175824175, "d": 26.862026862026863, "k5": 23.736263736263737, "d5": 37.319597069597066}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 262.0, "high": 294.0, "low": 260.0, "close": 272.0, "volume": 431768400, "sessions": 5, "raw_k": 21.978021978021978, "k": 19.413919413919412, "d": 24.175824175824175, "k5": 25.054945054945055, "d5": 32.30448717948718}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 272.0, "high": 292.0, "low": 266.0, "close": 288.0, "volume": 498040200, "sessions": 5, "raw_k": 34.5679012345679, "k": 24.343146565368784, "d": 22.644296718370793, "k5": 25.81467914801248, "d5": 28.710554877221547}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 288.0, "high": 306.0, "low": 270.0, "close": 272.0, "volume": 880924200, "sessions": 5, "raw_k": 32.25806451612903, "k": 29.601329242906303, "d": 24.452798407398166, "k5": 25.013544798491033, "d5": 26.297512921168835}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 274.0, "high": 280.0, "low": 252.0, "close": 272.0, "volume": 244298800, "sessions": 5, "raw_k": 32.25806451612903, "k": 33.02801008894199, "d": 28.99082863240569, "k5": 27.509113745672884, "d5": 25.425709296677038}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 272.0, "high": 282.0, "low": 264.0, "close": 278.0, "volume": 233791100, "sessions": 5, "raw_k": 37.096774193548384, "k": 33.87096774193548, "d": 32.16676902459459, "k5": 31.631765287679265, "d5": 27.004809606960144}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 280.0, "high": 284.0, "low": 260.0, "close": 266.0, "volume": 201046800, "sessions": 5, "raw_k": 35.416666666666664, "k": 34.92383512544803, "d": 33.940937652108495, "k5": 34.31949422540821, "d5": 28.857719441052772}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 268.0, "high": 302.0, "low": 268.0, "close": 284.0, "volume": 469126800, "sessions": 4, "raw_k": 51.111111111111114, "k": 41.20818399044205, "d": 36.66766228594185, "k5": 37.628136200716845, "d5": 31.22041085159365}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 284.0, "high": 296.0, "low": 262.0, "close": 274.0, "volume": 381676800, "sessions": 4, "raw_k": 51.42857142857143, "k": 45.98544973544974, "d": 40.70582295044661, "k5": 41.46223758320532, "d5": 34.510149408536506}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 274.0, "high": 286.0, "low": 270.0, "close": 278.0, "volume": 262709200, "sessions": 5, "raw_k": 58.8235294117647, "k": 53.78773731714909, "d": 46.993790347680296, "k5": 46.77533056233246, "d5": 38.36339277186842}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 276.0, "high": 290.0, "low": 264.0, "close": 274.0, "volume": 267550800, "sessions": 5, "raw_k": 40.74074074074074, "k": 50.33094719369229, "d": 50.03471141543037, "k5": 47.50412387177093, "d5": 41.53786448868675}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 274.0, "high": 274.0, "low": 238.0, "close": 238.0, "volume": 169410600, "sessions": 5, "raw_k": 0.0, "k": 33.18809005083515, "d": 45.76892485389217, "k5": 40.4207905384376, "d5": 42.75812375129263}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 238.0, "high": 250.0, "low": 206.0, "close": 210.0, "volume": 205355100, "sessions": 5, "raw_k": 4.0, "k": 14.91358024691358, "d": 32.81087249714701, "k5": 30.998568316215376, "d5": 41.43221017439234}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 191.0, "high": 218.0, "low": 191.0, "close": 206.0, "volume": 218946100, "sessions": 5, "raw_k": 13.513513513513514, "k": 5.837837837837839, "d": 17.979836045195523, "k5": 23.415556733203793, "d5": 37.822874004392034}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 208.0, "high": 228.0, "low": 198.0, "close": 210.0, "volume": 187408800, "sessions": 5, "raw_k": 17.117117117117118, "k": 11.543543543543544, "d": 10.764987209431654, "k5": 15.074274274274273, "d5": 31.4826627467804}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 208.0, "high": 210.0, "low": 157.0, "close": 157.0, "volume": 223243300, "sessions": 5, "raw_k": 0.0, "k": 10.210210210210212, "d": 9.197197197197198, "k5": 6.926126126126126, "d5": 23.367063197651433}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 147.0, "high": 186.0, "low": 137.0, "close": 174.0, "volume": 377931800, "sessions": 5, "raw_k": 22.424242424242426, "k": 13.18045318045318, "d": 11.644735644735645, "k5": 11.41097461097461, "d5": 17.565100012158837}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 172.0, "high": 188.0, "low": 130.0, "close": 130.0, "volume": 321854200, "sessions": 5, "raw_k": 0.0, "k": 7.474747474747475, "d": 10.288470288470288, "k5": 10.610974610974612, "d5": 13.487581271110685}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 122.0, "high": 137.0, "low": 117.0, "close": 118.0, "volume": 76794600, "sessions": 3, "raw_k": 0.5780346820809249, "k": 7.667425702107784, "d": 9.440875452436146, "k5": 8.023878844688094, "d5": 10.409245693407543}], "weekly_count": 104, "k": 7.667425702107784, "d": 9.440875452436146, "price": 118.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:53+07:00", "quote_age_seconds": 602.5753860473633, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 7.474747474747475, "previous_d": 10.288470288470288, "cross_provisional": true, "market_cap_idr": 1319062500000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "MINE", "name": "PT Sinar Terang Mandiri TBK", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 939420119629, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MIRA", "name": "PT Mitra International Resources Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 79229038086, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MITI", "name": "PT Mitra Investindo Tbk Class A", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 855120067383, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MKAP", "name": "PT Multikarya Asia Pasifik Raya Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MKAP.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MKAP.JK/history/", "fetched_at": "2026-11-04T05:02:55.859154+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MKAP.json.gz", "sha256": "c068b039b07d08082624e6fbd5c01004122b6f791881b1c6acab8d494c86a7b8", "k5": 19.5, "d5": 18.811528822055138, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1065.0, "high": 1090.0, "low": 1060.0, "close": 1090.0, "volume": 4860900, "sessions": 5, "raw_k": 70.37037037037037, "k": 69.43380161770966, "d": 69.7996750538569, "k5": 69.7787478695805, "d5": 76.2117051172346}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1090.0, "high": 1095.0, "low": 1080.0, "close": 1080.0, "volume": 583900, "sessions": 5, "raw_k": 61.36363636363637, "k": 66.61248500328959, "d": 68.62384553254564, "k5": 68.24195133278397, "d5": 73.08696311672024}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1085.0, "high": 1085.0, "low": 1075.0, "close": 1080.0, "volume": 412900, "sessions": 4, "raw_k": 59.523809523809526, "k": 63.75260541927209, "d": 66.59963068009044, "k5": 65.83777014811497, "d5": 70.06787212345486}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1080.0, "high": 1085.0, "low": 1080.0, "close": 1085.0, "volume": 394000, "sessions": 5, "raw_k": 58.22784810126582, "k": 59.705097996237235, "d": 63.356729472932976, "k5": 63.51782252698884, "d5": 67.51487154869186}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1085.0, "high": 1085.0, "low": 1070.0, "close": 1085.0, "volume": 440100, "sessions": 3, "raw_k": 43.10344827586207, "k": 53.61836863364581, "d": 59.02535734971838, "k5": 58.51782252698884, "d5": 65.17882288089143}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1085.0, "high": 1085.0, "low": 1070.0, "close": 1085.0, "volume": 755600, "sessions": 5, "raw_k": 35.294117647058826, "k": 45.5418046747289, "d": 52.95509043487065, "k5": 51.50257198232653, "d5": 61.523587703440626}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1085.0, "high": 1085.0, "low": 1070.0, "close": 1070.0, "volume": 951700, "sessions": 3, "raw_k": 28.0, "k": 35.465855307640304, "d": 44.87534287200501, "k5": 44.82984470959925, "d5": 56.84116637880369}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1070.0, "high": 1075.0, "low": 1060.0, "close": 1065.0, "volume": 243500, "sessions": 4, "raw_k": 68.42105263157895, "k": 43.90505675954592, "d": 41.63757224730504, "k5": 46.60929333115313, "d5": 52.99547101541132}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1065.0, "high": 1070.0, "low": 1045.0, "close": 1045.0, "volume": 950500, "sessions": 5, "raw_k": 47.36842105263158, "k": 47.92982456140351, "d": 42.43357887619658, "k5": 44.437407921426285, "d5": 49.1793880942988}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1040.0, "high": 1045.0, "low": 1035.0, "close": 1035.0, "volume": 270200, "sessions": 4, "raw_k": 0.0, "k": 38.59649122807017, "d": 43.47712418300654, "k5": 35.81671826625387, "d5": 44.639167242151814}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1035.0, "high": 1275.0, "low": 1035.0, "close": 1250.0, "volume": 48646000, "sessions": 5, "raw_k": 89.58333333333333, "k": 45.650584795321635, "d": 44.058966861598435, "k5": 46.674561403508775, "d5": 43.67356512638826}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1250.0, "high": 1255.0, "low": 1155.0, "close": 1210.0, "volume": 25513300, "sessions": 5, "raw_k": 72.91666666666667, "k": 54.166666666666664, "d": 46.1379142300195, "k5": 55.6578947368421, "d5": 45.83917513183683}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1210.0, "high": 1215.0, "low": 1170.0, "close": 1170.0, "volume": 6241000, "sessions": 5, "raw_k": 56.25, "k": 72.91666666666667, "d": 57.57797270955166, "k5": 53.223684210526315, "d5": 47.162053307711474}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1165.0, "high": 1170.0, "low": 1145.0, "close": 1160.0, "volume": 1399500, "sessions": 5, "raw_k": 52.083333333333336, "k": 60.416666666666664, "d": 62.5, "k5": 54.166666666666664, "d5": 49.10790505675955}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1165.0, "high": 1165.0, "low": 1160.0, "close": 1165.0, "volume": 208600, "sessions": 5, "raw_k": 54.166666666666664, "k": 54.166666666666664, "d": 62.5, "k5": 65.0, "d5": 54.94456140350877}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1160.0, "high": 1165.0, "low": 1160.0, "close": 1160.0, "volume": 528700, "sessions": 5, "raw_k": 52.083333333333336, "k": 52.77777777777778, "d": 55.78703703703704, "k5": 57.5, "d5": 57.109649122807014}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1160.0, "high": 1170.0, "low": 1160.0, "close": 1170.0, "volume": 217600, "sessions": 5, "raw_k": 56.25, "k": 54.166666666666664, "d": 53.7037037037037, "k5": 54.166666666666664, "d5": 56.811403508771924}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1170.0, "high": 1170.0, "low": 1165.0, "close": 1165.0, "volume": 221400, "sessions": 5, "raw_k": 54.166666666666664, "k": 54.166666666666664, "d": 53.7037037037037, "k5": 53.75, "d5": 56.916666666666664}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1165.0, "high": 1170.0, "low": 1165.0, "close": 1165.0, "volume": 16200, "sessions": 4, "raw_k": 54.166666666666664, "k": 54.86111111111111, "d": 54.398148148148145, "k5": 54.166666666666664, "d5": 56.916666666666664}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1170.0, "high": 1200.0, "low": 1125.0, "close": 1125.0, "volume": 4848100, "sessions": 4, "raw_k": 37.5, "k": 48.61111111111111, "d": 52.5462962962963, "k5": 50.83333333333333, "d5": 54.08333333333333}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1125.0, "high": 1125.0, "low": 1120.0, "close": 1125.0, "volume": 117000, "sessions": 5, "raw_k": 3.7037037037037037, "k": 31.790123456790123, "d": 45.087448559670776, "k5": 41.157407407407405, "d5": 50.81481481481482}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1125.0, "high": 1140.0, "low": 1110.0, "close": 1115.0, "volume": 2978300, "sessions": 5, "raw_k": 4.761904761904762, "k": 15.321869488536157, "d": 31.907701352145796, "k5": 30.85978835978836, "d5": 46.15343915343915}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1110.0, "high": 1150.0, "low": 1105.0, "close": 1110.0, "volume": 10302600, "sessions": 5, "raw_k": 5.2631578947368425, "k": 4.576255453448436, "d": 17.229416132924907, "k5": 21.079086605402395, "d5": 39.61925647451963}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1110.0, "high": 1125.0, "low": 1100.0, "close": 1125.0, "volume": 8563700, "sessions": 5, "raw_k": 25.0, "k": 11.6750208855472, "d": 10.524381942510598, "k5": 15.245753272069061, "d5": 31.835073795600113}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1125.0, "high": 1140.0, "low": 1110.0, "close": 1135.0, "volume": 8954200, "sessions": 5, "raw_k": 35.0, "k": 21.754385964912284, "d": 12.66855410130264, "k5": 14.745753272069061, "d5": 24.61755778334726}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1135.0, "high": 1150.0, "low": 1115.0, "close": 1115.0, "volume": 9540100, "sessions": 5, "raw_k": 15.0, "k": 25.0, "d": 19.476468950153162, "k5": 17.005012531328322, "d5": 19.78707880813144}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1115.0, "high": 1135.0, "low": 1060.0, "close": 1060.0, "volume": 10725200, "sessions": 5, "raw_k": 0.0, "k": 16.666666666666668, "d": 21.140350877192983, "k5": 16.05263157894737, "d5": 16.825647451963242}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1000.0, "high": 1070.0, "low": 1000.0, "close": 1060.0, "volume": 9365100, "sessions": 5, "raw_k": 30.0, "k": 15.0, "d": 18.88888888888889, "k5": 21.0, "d5": 16.809830130882762}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1060.0, "high": 1095.0, "low": 1045.0, "close": 1045.0, "volume": 10133900, "sessions": 5, "raw_k": 22.5, "k": 17.5, "d": 16.38888888888889, "k5": 20.5, "d5": 17.860679476468952}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1045.0, "high": 1070.0, "low": 1040.0, "close": 1045.0, "volume": 6357400, "sessions": 3, "raw_k": 30.0, "k": 27.5, "d": 20.0, "k5": 19.5, "d5": 18.811528822055138}], "weekly_count": 104, "k": 27.5, "d": 20.0, "price": 1045.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:46+07:00", "quote_age_seconds": 609.8629999160767, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 17.5, "previous_d": 16.38888888888889, "cross_provisional": true, "market_cap_idr": 3428750000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MKNT", "name": "Pt Mitra Komunikasi Nusantara Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MKNT.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MKNT.JK/history/", "fetched_at": "2026-11-04T05:02:56.225542+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MKNT.json.gz", "sha256": "0a1d29f02c0d1ad6ab0c3a2a04ba74a9d826dc90fc3900e1617a98369a187a50", "k5": null, "d5": null, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 4, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 3, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 3, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 4, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 4, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 4, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 4, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2.0, "high": 6.0, "low": 2.0, "close": 6.0, "volume": 46189100, "sessions": 5, "raw_k": 100.0, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 7.0, "high": 11.0, "low": 7.0, "close": 11.0, "volume": 109297000, "sessions": 5, "raw_k": 100.0, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 14.0, "high": 24.0, "low": 14.0, "close": 24.0, "volume": 854596300, "sessions": 3, "raw_k": 100.0, "k": 100.0, "d": null, "k5": null, "d5": null}], "weekly_count": 104, "k": 100.0, "d": null, "price": 24.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_TRADES", "reason": "Ada minggu tanpa volume perdagangan dalam 18 minggu terakhir.", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:45+07:00", "quote_age_seconds": 611.2310318946838, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": true, "market_cap_idr": 14419860000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MKPI", "name": "PT Metropolitan Kentjana Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MKPI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MKPI.JK/history/", "fetched_at": "2026-11-04T05:02:56.434491+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MKPI.json.gz", "sha256": "5dd39b166c8cc08683a6e034ebe612dd64dd64876257e562ce023ec9b6dc29f2", "k5": 15.706910907019136, "d5": 32.806189900015, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 23300.0, "high": 23500.0, "low": 22375.0, "close": 22925.0, "volume": 218800, "sessions": 5, "raw_k": 42.52873563218391, "k": 42.5287356321839, "d": 49.10567282814893, "k5": 51.40364413318298, "d5": 53.876789338625976}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 22800.0, "high": 23000.0, "low": 21500.0, "close": 22600.0, "volume": 214900, "sessions": 5, "raw_k": 43.56435643564357, "k": 47.85478547854785, "d": 47.61079902478546, "k5": 48.68794399174026, "d5": 52.576951222524464}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 22575.0, "high": 22900.0, "low": 21825.0, "close": 22300.0, "volume": 167100, "sessions": 4, "raw_k": 34.78260869565217, "k": 40.291900254493214, "d": 43.55847378840832, "k5": 41.18663440556949, "d5": 49.230963936474225}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 21975.0, "high": 22325.0, "low": 21475.0, "close": 21850.0, "volume": 213500, "sessions": 5, "raw_k": 16.129032258064516, "k": 31.491999129786752, "d": 39.8795616209426, "k5": 38.895199477872055, "d5": 46.59484632729404}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 20050.0, "high": 21900.0, "low": 20050.0, "close": 21825.0, "volume": 125800, "sessions": 3, "raw_k": 47.333333333333336, "k": 32.74832476235001, "d": 34.84407471554332, "k5": 36.8676132709755, "d5": 43.40820705586806}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 21900.0, "high": 21900.0, "low": 21575.0, "close": 21875.0, "volume": 207100, "sessions": 5, "raw_k": 48.666666666666664, "k": 37.376344086021504, "d": 33.87222265938609, "k5": 38.09519947787205, "d5": 40.74651812480587}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 21875.0, "high": 21900.0, "low": 21700.0, "close": 21900.0, "volume": 119200, "sessions": 3, "raw_k": 49.333333333333336, "k": 48.44444444444445, "d": 39.52303776427198, "k5": 39.248994857410004, "d5": 38.85872829793982}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 21900.0, "high": 21900.0, "low": 21750.0, "close": 21825.0, "volume": 163300, "sessions": 4, "raw_k": 47.333333333333336, "k": 48.44444444444445, "d": 44.75507765830347, "k5": 41.75913978494624, "d5": 38.97322937381517}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 21775.0, "high": 21850.0, "low": 21700.0, "close": 21850.0, "volume": 205400, "sessions": 5, "raw_k": 48.0, "k": 48.22222222222223, "d": 48.37037037037038, "k5": 48.13333333333334, "d5": 40.82085614490743}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 21775.0, "high": 21950.0, "low": 21650.0, "close": 21825.0, "volume": 186600, "sessions": 4, "raw_k": 51.44927536231884, "k": 48.92753623188406, "d": 48.53140096618358, "k5": 48.95652173913044, "d5": 43.238637838538416}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 21850.0, "high": 22050.0, "low": 20100.0, "close": 20925.0, "volume": 262100, "sessions": 5, "raw_k": 29.661016949152543, "k": 43.0367641038238, "d": 46.728840852643366, "k5": 45.15539179562761, "d5": 44.65067630208953}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 20800.0, "high": 20975.0, "low": 20275.0, "close": 20850.0, "volume": 211900, "sessions": 5, "raw_k": 28.07017543859649, "k": 36.393489250022625, "d": 42.785929861910155, "k5": 40.90276021668024, "d5": 44.98142937394358}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 20850.0, "high": 20925.0, "low": 20675.0, "close": 20925.0, "volume": 206400, "sessions": 5, "raw_k": 38.46153846153846, "k": 32.06424361642917, "d": 37.164832323425195, "k5": 39.12840124232127, "d5": 44.45528166541858}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 20800.0, "high": 21600.0, "low": 20800.0, "close": 21025.0, "volume": 230300, "sessions": 5, "raw_k": 48.75, "k": 38.42723796671165, "d": 35.628323611054476, "k5": 39.278401242321266, "d5": 42.68429524721616}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 21075.0, "high": 22125.0, "low": 20925.0, "close": 21550.0, "volume": 342300, "sessions": 5, "raw_k": 71.60493827160494, "k": 52.93882557771446, "d": 41.14343572028509, "k5": 43.30953382417849, "d5": 41.55489766422578}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 21550.0, "high": 21975.0, "low": 21050.0, "close": 21775.0, "volume": 210000, "sessions": 5, "raw_k": 82.71604938271605, "k": 67.690329218107, "d": 53.01879758751104, "k5": 53.92054031089119, "d5": 43.30792736727849}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 21700.0, "high": 22000.0, "low": 21700.0, "close": 21975.0, "volume": 209400, "sessions": 5, "raw_k": 92.5925925925926, "k": 82.30452674897118, "d": 67.64456051493089, "k5": 66.8250237416904, "d5": 48.492380072280525}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 21975.0, "high": 22000.0, "low": 21700.0, "close": 21950.0, "volume": 202900, "sessions": 5, "raw_k": 91.35802469135803, "k": 88.8888888888889, "d": 79.62791495198903, "k5": 77.40432098765432, "d5": 56.14756402134714}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 22000.0, "high": 22175.0, "low": 21950.0, "close": 22150.0, "volume": 173900, "sessions": 4, "raw_k": 98.79518072289157, "k": 94.24859933561406, "d": 88.48067165782471, "k5": 87.41335713223263, "d5": 65.7745551993294}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 22100.0, "high": 22175.0, "low": 21850.0, "close": 21950.0, "volume": 163700, "sessions": 4, "raw_k": 89.1566265060241, "k": 93.1032773067579, "d": 92.08025517708695, "k5": 90.92369477911646, "d5": 75.297387390317}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 21800.0, "high": 22000.0, "low": 21800.0, "close": 21975.0, "volume": 203500, "sessions": 5, "raw_k": 89.47368421052632, "k": 92.47516381314733, "d": 93.27568015183977, "k5": 92.27522174467852, "d5": 82.96832367707447}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 21900.0, "high": 21950.0, "low": 21625.0, "close": 21750.0, "volume": 205500, "sessions": 5, "raw_k": 71.66666666666667, "k": 83.4323257944057, "d": 89.67025563810364, "k5": 88.09003655949334, "d5": 87.22132624063505}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 21800.0, "high": 21850.0, "low": 21550.0, "close": 21675.0, "volume": 204000, "sessions": 5, "raw_k": 63.63636363636363, "k": 74.92557150451887, "d": 83.61102037069064, "k5": 82.54570434849447, "d5": 88.24960291280308}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 21600.0, "high": 21700.0, "low": 21025.0, "close": 21525.0, "volume": 202500, "sessions": 5, "raw_k": 48.0, "k": 61.101010101010104, "d": 73.15296913331156, "k5": 72.38666820391614, "d5": 85.24426512713978}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 21550.0, "high": 21825.0, "low": 21150.0, "close": 21600.0, "volume": 202200, "sessions": 5, "raw_k": 50.0, "k": 53.878787878787875, "d": 63.30178982810562, "k5": 64.55534290271132, "d5": 79.97059475185875}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 21300.0, "high": 21300.0, "low": 20275.0, "close": 20875.0, "volume": 206300, "sessions": 5, "raw_k": 31.57894736842105, "k": 43.19298245614035, "d": 52.724260145312776, "k5": 52.97639553429027, "d5": 72.1108295097811}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 20800.0, "high": 20875.0, "low": 20425.0, "close": 20550.0, "volume": 223300, "sessions": 5, "raw_k": 14.473684210526315, "k": 32.01754385964912, "d": 43.02977139819245, "k5": 41.5377990430622, "d5": 62.80038200649487}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 20500.0, "high": 20500.0, "low": 19450.0, "close": 19600.0, "volume": 197100, "sessions": 5, "raw_k": 5.504587155963303, "k": 17.185739578303558, "d": 30.79875529803101, "k5": 29.911443746982133, "d5": 52.27352988619241}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 19600.0, "high": 19600.0, "low": 17575.0, "close": 18400.0, "volume": 217300, "sessions": 5, "raw_k": 17.934782608695652, "k": 12.63768465839509, "d": 20.613656032115923, "k5": 23.898400268721264, "d5": 42.575876299153435}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 18275.0, "high": 18375.0, "low": 17300.0, "close": 17725.0, "volume": 110700, "sessions": 3, "raw_k": 9.042553191489361, "k": 10.82730765204944, "d": 13.550243962916028, "k5": 15.706910907019136, "d5": 32.806189900015}], "weekly_count": 104, "k": 10.82730765204944, "d": 13.550243962916028, "price": 17725.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:28:51+07:00", "quote_age_seconds": 2045.4382920265198, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 12.63768465839509, "previous_d": 20.613656032115923, "cross_provisional": true, "market_cap_idr": 17423064193726, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MKTR", "name": "PT Menthobi Karyatama Raya Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MKTR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MKTR.JK/history/", "fetched_at": "2026-11-04T05:02:56.760972+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MKTR.json.gz", "sha256": "ebc8cb5a102aa47943a1b9890b873e9b5519dda35a9433aa49483c5d90e6708c", "k5": 35.40091036414566, "d5": 29.037861128712244, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 129.0, "high": 140.0, "low": 129.0, "close": 134.0, "volume": 4626000, "sessions": 5, "raw_k": 44.73684210526316, "k": 34.771929824561404, "d": 26.813336022047455, "k5": 27.529824561403508, "d5": 24.181536600120992}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 134.0, "high": 138.0, "low": 127.0, "close": 127.0, "volume": 3155300, "sessions": 5, "raw_k": 26.31578947368421, "k": 34.21052631578947, "d": 31.402029979162464, "k5": 29.344706594071386, "d5": 24.855075620084694}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 128.0, "high": 132.0, "low": 124.0, "close": 127.0, "volume": 2610600, "sessions": 4, "raw_k": 26.31578947368421, "k": 32.45614035087719, "d": 33.812865497076025, "k5": 31.389473684210525, "d5": 26.581246218995766}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 127.0, "high": 135.0, "low": 125.0, "close": 130.0, "volume": 2873700, "sessions": 5, "raw_k": 34.21052631578947, "k": 28.94736842105263, "d": 31.871345029239762, "k5": 32.631578947368425, "d5": 28.815148215366}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 130.0, "high": 135.0, "low": 126.0, "close": 133.0, "volume": 2300700, "sessions": 3, "raw_k": 42.10526315789474, "k": 34.21052631578947, "d": 31.871345029239762, "k5": 34.73684210526316, "d5": 31.1264851784634}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 130.0, "high": 133.0, "low": 120.0, "close": 125.0, "volume": 2642200, "sessions": 5, "raw_k": 14.285714285714286, "k": 30.20050125313283, "d": 31.119465329991645, "k5": 28.64661654135338, "d5": 31.349843574453377}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 125.0, "high": 125.0, "low": 120.0, "close": 125.0, "volume": 1147400, "sessions": 3, "raw_k": 14.285714285714286, "k": 23.55889724310777, "d": 29.32330827067669, "k5": 26.2406015037594, "d5": 30.729022556390976}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 122.0, "high": 128.0, "low": 110.0, "close": 115.0, "volume": 1399500, "sessions": 4, "raw_k": 11.11111111111111, "k": 13.227513227513228, "d": 22.328970574584606, "k5": 23.19966583124478, "d5": 29.091060985797828}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 115.0, "high": 130.0, "low": 106.0, "close": 123.0, "volume": 2726100, "sessions": 5, "raw_k": 50.0, "k": 25.13227513227513, "d": 20.639561867632043, "k5": 26.35756056808689, "d5": 27.836257309941523}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 123.0, "high": 129.0, "low": 122.0, "close": 123.0, "volume": 1408600, "sessions": 4, "raw_k": 50.0, "k": 37.03703703703704, "d": 25.13227513227513, "k5": 27.93650793650794, "d5": 26.476190476190474}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 123.0, "high": 127.0, "low": 110.0, "close": 122.0, "volume": 886900, "sessions": 5, "raw_k": 50.0, "k": 50.0, "d": 37.38977072310406, "k5": 35.079365079365076, "d5": 27.76274018379282}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 122.0, "high": 126.0, "low": 105.0, "close": 117.0, "volume": 514200, "sessions": 5, "raw_k": 40.0, "k": 46.666666666666664, "d": 44.5679012345679, "k5": 40.22222222222222, "d5": 30.55906432748538}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 120.0, "high": 129.0, "low": 107.0, "close": 120.0, "volume": 1925200, "sessions": 5, "raw_k": 50.0, "k": 46.666666666666664, "d": 47.77777777777777, "k5": 48.0, "d5": 35.51913116123642}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 118.0, "high": 124.0, "low": 112.0, "close": 121.0, "volume": 2423300, "sessions": 5, "raw_k": 53.333333333333336, "k": 47.77777777777778, "d": 47.03703703703704, "k5": 48.66666666666667, "d5": 39.98095238095238}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 120.0, "high": 122.0, "low": 115.0, "close": 120.0, "volume": 1784300, "sessions": 5, "raw_k": 53.57142857142857, "k": 52.3015873015873, "d": 48.91534391534392, "k5": 49.38095238095238, "d5": 44.26984126984127}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 120.0, "high": 125.0, "low": 115.0, "close": 125.0, "volume": 1888300, "sessions": 5, "raw_k": 80.0, "k": 62.3015873015873, "d": 54.12698412698413, "k5": 55.38095238095239, "d5": 48.330158730158736}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 124.0, "high": 125.0, "low": 118.0, "close": 121.0, "volume": 1006200, "sessions": 5, "raw_k": 64.0, "k": 65.85714285714285, "d": 60.153439153439145, "k5": 60.180952380952384, "d5": 52.32190476190476}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 121.0, "high": 153.0, "low": 119.0, "close": 122.0, "volume": 32667900, "sessions": 5, "raw_k": 35.416666666666664, "k": 59.80555555555555, "d": 62.6547619047619, "k5": 57.26428571428571, "d5": 54.17476190476191}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 122.0, "high": 125.0, "low": 119.0, "close": 123.0, "volume": 2504600, "sessions": 4, "raw_k": 37.5, "k": 45.638888888888886, "d": 57.100529100529094, "k5": 54.09761904761905, "d5": 55.26095238095238}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 123.0, "high": 124.0, "low": 119.0, "close": 122.0, "volume": 1070300, "sessions": 4, "raw_k": 35.416666666666664, "k": 36.11111111111111, "d": 47.18518518518518, "k5": 50.46666666666666, "d5": 55.478095238095236}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 124.0, "high": 133.0, "low": 118.0, "close": 123.0, "volume": 6081000, "sessions": 5, "raw_k": 37.5, "k": 36.80555555555555, "d": 39.51851851851851, "k5": 41.96666666666666, "d5": 52.7952380952381}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 123.0, "high": 126.0, "low": 120.0, "close": 122.0, "volume": 3736800, "sessions": 5, "raw_k": 32.608695652173914, "k": 35.17512077294686, "d": 36.030595813204506, "k5": 35.68840579710145, "d5": 47.8967287784679}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 122.0, "high": 134.0, "low": 121.0, "close": 126.0, "volume": 4015600, "sessions": 5, "raw_k": 34.146341463414636, "k": 34.75167903852952, "d": 35.577451789010645, "k5": 35.43434075645104, "d5": 43.53073978690097}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 124.0, "high": 126.0, "low": 120.0, "close": 123.0, "volume": 2760800, "sessions": 5, "raw_k": 21.05263157894737, "k": 29.26922289817864, "d": 33.065340903218335, "k5": 32.144867072240515, "d5": 39.14018939182527}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 123.0, "high": 124.0, "low": 111.0, "close": 119.0, "volume": 1265500, "sessions": 5, "raw_k": 19.047619047619047, "k": 24.748864029993683, "d": 29.589921988900613, "k5": 28.87105754843099, "d5": 34.82106756817813}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 119.0, "high": 123.0, "low": 115.0, "close": 120.0, "volume": 3463200, "sessions": 5, "raw_k": 21.428571428571427, "k": 20.509607351712614, "d": 24.842564759961647, "k5": 25.65677183414528, "d5": 31.559088601673857}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 119.0, "high": 122.0, "low": 102.0, "close": 116.0, "volume": 4327300, "sessions": 5, "raw_k": 27.45098039215686, "k": 22.64239028944911, "d": 22.633620557051803, "k5": 24.625228782141868, "d5": 29.34645319868194}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 116.0, "high": 119.0, "low": 110.0, "close": 117.0, "volume": 4055800, "sessions": 5, "raw_k": 46.875, "k": 31.918183940242766, "d": 25.02339386046816, "k5": 27.170960489458942, "d5": 27.69377714528352}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 117.0, "high": 120.0, "low": 106.0, "close": 117.0, "volume": 5290200, "sessions": 5, "raw_k": 46.875, "k": 40.400326797385624, "d": 31.6536336756925, "k5": 32.33543417366947, "d5": 27.731890565569312}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 117.0, "high": 119.0, "low": 113.0, "close": 113.0, "volume": 2108700, "sessions": 3, "raw_k": 34.375, "k": 42.708333333333336, "d": 38.34228135698724, "k5": 35.40091036414566, "d5": 29.037861128712244}], "weekly_count": 104, "k": 42.708333333333336, "d": 38.34228135698724, "price": 113.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:01:16+07:00", "quote_age_seconds": 3700.7637820243835, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 40.400326797385624, "previous_d": 31.6536336756925, "cross_provisional": true, "market_cap_idr": 1411070159180, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MLBI", "name": "PT Multi Bintang Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MLBI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MLBI.JK/history/", "fetched_at": "2026-11-04T05:02:57.052831+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MLBI.json.gz", "sha256": "ba9a1bf8f58b40421b3a98ef4b40f4a66ecf648e2188c6f5bc29579c22d83678", "k5": 33.11956361491965, "d5": 50.580506742705644, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 5700.0, "high": 5775.0, "low": 5675.0, "close": 5750.0, "volume": 490900, "sessions": 5, "raw_k": 94.11764705882354, "k": 83.77153891859774, "d": 75.01980590215885, "k5": 76.32352941176471, "d5": 66.27985739750446}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 5750.0, "high": 5800.0, "low": 5725.0, "close": 5750.0, "volume": 540800, "sessions": 5, "raw_k": 88.88888888888889, "k": 90.16884531590415, "d": 82.85386545190467, "k5": 81.37403446226976, "d5": 69.46375519904932}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 5750.0, "high": 5825.0, "low": 5725.0, "close": 5825.0, "volume": 2060600, "sessions": 4, "raw_k": 100.0, "k": 94.33551198257082, "d": 89.42529873902424, "k5": 88.04070112893643, "d5": 74.70825906120024}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 5850.0, "high": 6025.0, "low": 5775.0, "close": 5900.0, "volume": 5604100, "sessions": 5, "raw_k": 81.48148148148148, "k": 90.12345679012346, "d": 91.54260469619948, "k5": 90.39760348583879, "d5": 80.66656763715588}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 5900.0, "high": 6400.0, "low": 5900.0, "close": 6125.0, "volume": 742100, "sessions": 3, "raw_k": 73.80952380952381, "k": 85.09700176366843, "d": 89.85199017878756, "k5": 87.65950824774355, "d5": 84.75907534731064}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 6025.0, "high": 6150.0, "low": 5875.0, "close": 6150.0, "volume": 542800, "sessions": 5, "raw_k": 75.60975609756098, "k": 76.96692046285541, "d": 84.06245967221577, "k5": 83.95793005549103, "d5": 86.28595547605592}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 6150.0, "high": 6150.0, "low": 5925.0, "close": 6000.0, "volume": 294800, "sessions": 3, "raw_k": 55.55555555555556, "k": 68.32494515421344, "d": 76.79628912691243, "k5": 77.29126338882436, "d5": 85.46940126136683}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 5975.0, "high": 6100.0, "low": 5850.0, "close": 5925.0, "volume": 3225300, "sessions": 4, "raw_k": 47.22222222222222, "k": 59.462511291779585, "d": 68.25145896961614, "k5": 66.7357078332688, "d5": 81.2084026022333}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 5925.0, "high": 6100.0, "low": 5875.0, "close": 6000.0, "volume": 2427400, "sessions": 5, "raw_k": 55.55555555555556, "k": 52.77777777777778, "d": 60.1884114079236, "k5": 61.55052264808362, "d5": 75.43898643468228}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 6050.0, "high": 6375.0, "low": 6025.0, "close": 6250.0, "volume": 2868900, "sessions": 4, "raw_k": 79.3103448275862, "k": 60.696040868454666, "d": 57.64544331267067, "k5": 62.65068685169611, "d5": 70.43722215547278}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 6000.0, "high": 6300.0, "low": 5925.0, "close": 6300.0, "volume": 729400, "sessions": 5, "raw_k": 85.18518518518519, "k": 73.35036185610899, "d": 62.274726834113814, "k5": 64.56577266922095, "d5": 66.55879067821877}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 6300.0, "high": 6450.0, "low": 6175.0, "close": 6300.0, "volume": 382700, "sessions": 5, "raw_k": 79.3103448275862, "k": 81.26862494678586, "d": 71.77167589044984, "k5": 69.31673052362707, "d5": 64.9638841051793}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 6300.0, "high": 6350.0, "low": 6250.0, "close": 6275.0, "volume": 481000, "sessions": 5, "raw_k": 74.07407407407408, "k": 79.52320136228182, "d": 78.04739605505888, "k5": 74.68710089399744, "d5": 66.55416271732504}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 6300.0, "high": 6350.0, "low": 6175.0, "close": 6350.0, "volume": 449700, "sessions": 5, "raw_k": 83.33333333333333, "k": 78.90591741166453, "d": 79.89924790691073, "k5": 80.242656449553, "d5": 70.29258947761892}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 6350.0, "high": 6350.0, "low": 6300.0, "close": 6325.0, "volume": 225400, "sessions": 5, "raw_k": 79.16666666666667, "k": 78.85802469135803, "d": 79.0957144884348, "k5": 80.21392081736909, "d5": 73.80523627075351}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 6325.0, "high": 6900.0, "low": 6300.0, "close": 6800.0, "volume": 1973600, "sessions": 5, "raw_k": 90.47619047619048, "k": 84.32539682539682, "d": 80.69644630947313, "k5": 81.27212187557015, "d5": 77.14650611202335}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 6825.0, "high": 7000.0, "low": 6825.0, "close": 7000.0, "volume": 944900, "sessions": 5, "raw_k": 100.0, "k": 89.8809523809524, "d": 84.35479129923574, "k5": 85.41005291005291, "d5": 80.36517058930852}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 6975.0, "high": 7200.0, "low": 6925.0, "close": 6950.0, "volume": 223000, "sessions": 5, "raw_k": 81.13207547169812, "k": 90.53608864929619, "d": 88.24747928521514, "k5": 86.82165318957772, "d5": 82.79208104842458}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 6950.0, "high": 6975.0, "low": 6850.0, "close": 6900.0, "volume": 156200, "sessions": 4, "raw_k": 76.47058823529412, "k": 85.86755456899742, "d": 88.76153186641534, "k5": 85.44910416996989, "d5": 83.83337059250795}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 6900.0, "high": 6950.0, "low": 6850.0, "close": 6875.0, "volume": 493300, "sessions": 4, "raw_k": 74.50980392156863, "k": 77.37082254285362, "d": 84.59148858704907, "k5": 84.51773162095027, "d5": 84.69413275322418}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 6975.0, "high": 6975.0, "low": 6300.0, "close": 6975.0, "volume": 487000, "sessions": 5, "raw_k": 78.04878048780488, "k": 76.34305754822255, "d": 79.86047822002452, "k5": 82.03224962327315, "d5": 84.84615830276479}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 6900.0, "high": 6975.0, "low": 6650.0, "close": 6800.0, "volume": 524300, "sessions": 5, "raw_k": 60.97560975609756, "k": 71.17806472182369, "d": 74.96398160429995, "k5": 74.22737157449265, "d5": 82.60962203565273}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 6850.0, "high": 6900.0, "low": 6800.0, "close": 6875.0, "volume": 772000, "sessions": 5, "raw_k": 68.29268292682927, "k": 69.10569105691057, "d": 72.20893777565227, "k5": 71.65949306551889, "d5": 79.57719001084097}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 6900.0, "high": 6950.0, "low": 6825.0, "close": 6825.0, "volume": 283700, "sessions": 5, "raw_k": 58.333333333333336, "k": 62.5338753387534, "d": 67.60587703916255, "k5": 68.03204208512673, "d5": 76.09377759387233}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 6850.0, "high": 6875.0, "low": 6700.0, "close": 6850.0, "volume": 291000, "sessions": 5, "raw_k": 61.111111111111114, "k": 62.57904245709124, "d": 64.73953628425174, "k5": 65.35230352303523, "d5": 72.26069197428933}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 6850.0, "high": 6850.0, "low": 6825.0, "close": 6850.0, "volume": 145800, "sessions": 5, "raw_k": 61.111111111111114, "k": 60.18518518518519, "d": 61.76603432700995, "k5": 61.964769647696485, "d5": 68.247195979174}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 6850.0, "high": 6850.0, "low": 6425.0, "close": 6725.0, "volume": 1074700, "sessions": 5, "raw_k": 47.22222222222222, "k": 56.48148148148149, "d": 59.74856970791931, "k5": 59.21409214092141, "d5": 65.24454009245974}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 6800.0, "high": 6800.0, "low": 6275.0, "close": 6600.0, "volume": 611100, "sessions": 5, "raw_k": 46.42857142857143, "k": 51.58730158730159, "d": 56.08465608465608, "k5": 54.84126984126984, "d5": 61.880895447609944}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 6600.0, "high": 6600.0, "low": 6125.0, "close": 6150.0, "volume": 287200, "sessions": 5, "raw_k": 2.9411764705882355, "k": 32.197323373793964, "d": 46.755368814192344, "k5": 43.76283846872082, "d5": 57.027054724328764}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 6150.0, "high": 6150.0, "low": 6025.0, "close": 6100.0, "volume": 50700, "sessions": 3, "raw_k": 7.894736842105263, "k": 19.088161580421644, "d": 34.2909288471724, "k5": 33.11956361491965, "d5": 50.580506742705644}], "weekly_count": 104, "k": 19.088161580421644, "d": 34.2909288471724, "price": 6100.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:36:10+07:00", "quote_age_seconds": 1607.0565700531006, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 32.197323373793964, "previous_d": 46.755368814192344, "cross_provisional": true, "market_cap_idr": 12905375000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MLIA", "name": "PT Mulia Industrindo Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MLIA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MLIA.JK/history/", "fetched_at": "2026-11-04T05:02:57.355751+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MLIA.json.gz", "sha256": "1faf5a29b59a2e02f4fc97512a4d682fc7304c2893d920eb22eccb034cb2e803", "k5": 20.764724774347872, "d5": 21.220305971614998, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 290.0, "high": 290.0, "low": 274.0, "close": 280.0, "volume": 2090300, "sessions": 5, "raw_k": 14.285714285714286, "k": 13.941391941391942, "d": 11.211233211233212, "k5": 11.031501831501831, "d5": 9.781420300129977}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 280.0, "high": 282.0, "low": 266.0, "close": 270.0, "volume": 2076900, "sessions": 5, "raw_k": 8.333333333333334, "k": 12.873015873015873, "d": 12.73870573870574, "k5": 11.364835164835165, "d5": 9.897828193312064}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 270.0, "high": 270.0, "low": 262.0, "close": 262.0, "volume": 695100, "sessions": 4, "raw_k": 0.0, "k": 7.53968253968254, "d": 11.45136345136345, "k5": 10.031501831501831, "d5": 10.147569419827484}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 264.0, "high": 266.0, "low": 260.0, "close": 262.0, "volume": 630100, "sessions": 5, "raw_k": 4.0, "k": 4.111111111111112, "d": 8.174603174603176, "k5": 8.523809523809524, "d5": 9.95423372326598}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 262.0, "high": 262.0, "low": 258.0, "close": 258.0, "volume": 311500, "sessions": 3, "raw_k": 0.0, "k": 1.3333333333333333, "d": 4.328042328042328, "k5": 5.323809523809524, "d5": 9.255091575091575}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 260.0, "high": 260.0, "low": 250.0, "close": 250.0, "volume": 495200, "sessions": 5, "raw_k": 0.0, "k": 1.3333333333333333, "d": 2.2592592592592595, "k5": 2.466666666666667, "d5": 7.542124542124543}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 250.0, "high": 250.0, "low": 248.0, "close": 248.0, "volume": 295900, "sessions": 3, "raw_k": 0.0, "k": 0.0, "d": 0.8888888888888888, "k5": 0.8, "d5": 5.429157509157509}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 248.0, "high": 250.0, "low": 238.0, "close": 238.0, "volume": 595400, "sessions": 4, "raw_k": 0.0, "k": 0.0, "d": 0.4444444444444444, "k5": 0.8, "d5": 3.5828571428571427}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 238.0, "high": 238.0, "low": 232.0, "close": 236.0, "volume": 820200, "sessions": 5, "raw_k": 6.666666666666667, "k": 2.2222222222222223, "d": 0.7407407407407408, "k5": 1.3333333333333335, "d5": 2.144761904761905}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 238.0, "high": 242.0, "low": 238.0, "close": 242.0, "volume": 219300, "sessions": 4, "raw_k": 17.24137931034483, "k": 7.969348659003832, "d": 3.397190293742018, "k5": 4.781609195402299, "d5": 2.03632183908046}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 242.0, "high": 242.0, "low": 234.0, "close": 240.0, "volume": 252300, "sessions": 5, "raw_k": 16.0, "k": 13.302681992337165, "d": 7.831417624521073, "k5": 7.981609195402299, "d5": 3.1393103448275865}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 242.0, "high": 244.0, "low": 240.0, "close": 240.0, "volume": 218000, "sessions": 5, "raw_k": 21.05263157894737, "k": 18.098003629764065, "d": 13.123344760368354, "k5": 12.192135511191774, "d5": 5.4177374470659405}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 242.0, "high": 242.0, "low": 240.0, "close": 240.0, "volume": 151800, "sessions": 5, "raw_k": 23.529411764705884, "k": 20.194014447884417, "d": 17.198233356661884, "k5": 16.89801786413295, "d5": 8.637341019892531}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 240.0, "high": 240.0, "low": 238.0, "close": 238.0, "volume": 209300, "sessions": 5, "raw_k": 20.0, "k": 21.527347781217752, "d": 19.939788619622078, "k5": 19.564684530799617, "d5": 12.283611259385788}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 238.0, "high": 238.0, "low": 230.0, "close": 230.0, "volume": 346800, "sessions": 5, "raw_k": 0.0, "k": 14.509803921568627, "d": 18.7437220502236, "k5": 16.11640866873065, "d5": 14.550571154051458}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 230.0, "high": 232.0, "low": 230.0, "close": 232.0, "volume": 241200, "sessions": 5, "raw_k": 10.0, "k": 10.0, "d": 15.345717234262127, "k5": 14.91640866873065, "d5": 15.937531048717128}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 232.0, "high": 232.0, "low": 230.0, "close": 232.0, "volume": 108800, "sessions": 5, "raw_k": 10.0, "k": 6.666666666666667, "d": 10.392156862745098, "k5": 12.705882352941178, "d5": 16.04028041706701}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 234.0, "high": 234.0, "low": 230.0, "close": 232.0, "volume": 108000, "sessions": 5, "raw_k": 14.285714285714286, "k": 11.428571428571429, "d": 9.365079365079366, "k5": 10.857142857142858, "d5": 14.832105415668991}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 232.0, "high": 236.0, "low": 230.0, "close": 232.0, "volume": 247800, "sessions": 4, "raw_k": 14.285714285714286, "k": 12.857142857142856, "d": 10.317460317460318, "k5": 9.714285714285714, "d5": 12.86202565236621}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 232.0, "high": 234.0, "low": 228.0, "close": 232.0, "volume": 113400, "sessions": 4, "raw_k": 25.0, "k": 17.857142857142858, "d": 14.047619047619046, "k5": 14.714285714285714, "d5": 12.581601061477222}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 232.0, "high": 232.0, "low": 226.0, "close": 228.0, "volume": 451900, "sessions": 5, "raw_k": 11.11111111111111, "k": 16.7989417989418, "d": 15.83774250440917, "k5": 14.936507936507937, "d5": 12.585620915032681}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 228.0, "high": 228.0, "low": 218.0, "close": 220.0, "volume": 733900, "sessions": 5, "raw_k": 8.333333333333334, "k": 14.814814814814815, "d": 16.49029982363316, "k5": 14.603174603174603, "d5": 12.965079365079365}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 220.0, "high": 220.0, "low": 212.0, "close": 214.0, "volume": 555900, "sessions": 5, "raw_k": 7.142857142857143, "k": 8.862433862433862, "d": 13.492063492063494, "k5": 13.174603174603174, "d5": 13.428571428571427}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 214.0, "high": 216.0, "low": 210.0, "close": 210.0, "volume": 644400, "sessions": 5, "raw_k": 0.0, "k": 5.158730158730159, "d": 9.611992945326278, "k5": 10.317460317460318, "d5": 13.549206349206349}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 216.0, "high": 230.0, "low": 202.0, "close": 212.0, "volume": 1884300, "sessions": 5, "raw_k": 29.41176470588235, "k": 12.184873949579831, "d": 8.735345990247952, "k5": 11.199813258636787, "d5": 12.846311858076565}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 216.0, "high": 218.0, "low": 199.0, "close": 212.0, "volume": 1114400, "sessions": 5, "raw_k": 35.13513513513514, "k": 21.515633280339163, "d": 12.95307912954972, "k5": 16.00461806344159, "d5": 13.059933883463293}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 214.0, "high": 216.0, "low": 193.0, "close": 210.0, "volume": 642200, "sessions": 5, "raw_k": 39.53488372093023, "k": 34.69392785398257, "d": 22.79814502796719, "k5": 22.244928140960972, "d5": 14.588284591020567}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 210.0, "high": 210.0, "low": 192.0, "close": 198.0, "volume": 506000, "sessions": 5, "raw_k": 13.636363636363637, "k": 29.43546083080967, "d": 28.548340655043802, "k5": 23.543629439662272, "d5": 16.662089844032387}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 198.0, "high": 202.0, "low": 182.0, "close": 182.0, "volume": 680600, "sessions": 5, "raw_k": 0.0, "k": 17.723749119097956, "d": 27.284379267963402, "k5": 23.543629439662272, "d5": 19.30732366847278}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 182.0, "high": 186.0, "low": 174.0, "close": 183.0, "volume": 308400, "sessions": 3, "raw_k": 15.517241379310345, "k": 9.717868338557993, "d": 18.959026096155206, "k5": 20.764724774347872, "d5": 21.220305971614998}], "weekly_count": 104, "k": 9.717868338557993, "d": 18.959026096155206, "price": 183.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:31:29+07:00", "quote_age_seconds": 1888.35923910141, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 17.723749119097956, "previous_d": 27.284379267963402, "cross_provisional": true, "market_cap_idr": 1210545000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MLPL", "name": "PT Multipolar Tbk Class A", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 893094480469, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MLPT", "name": "PT Multipolar Technology Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MLPT.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MLPT.JK/history/", "fetched_at": "2026-11-04T05:02:57.648305+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MLPT.json.gz", "sha256": "2a4be9856a208581ee5c099c80bf3ea6560f1d6fa132efbbba01a0bc506776ec", "k5": 1.9374858180167915, "d5": 6.8580741300169, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 723.0, "high": 1399.0, "low": 652.0, "close": 1160.0, "volume": 23452500, "sessions": 5, "raw_k": 63.51480420248328, "k": 27.76041081375382, "d": 11.924024245496303, "k5": 16.83606666807247, "d5": 5.657101992630773}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1080.0, "high": 1144.0, "low": 908.0, "close": 940.0, "volume": 18490000, "sessions": 5, "raw_k": 44.858870967741936, "k": 41.8899158925927, "d": 25.512945472990953, "k5": 25.807840861620853, "d5": 10.159256297980889}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 940.0, "high": 990.0, "low": 845.0, "close": 862.0, "volume": 5040000, "sessions": 4, "raw_k": 40.197152245345016, "k": 49.52360913852342, "d": 39.72464528162331, "k5": 33.66745113086968, "d5": 16.528875470531805}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 862.0, "high": 1076.0, "low": 760.0, "close": 845.0, "volume": 10902500, "sessions": 5, "raw_k": 38.716814159292035, "k": 41.257612457459665, "d": 44.22371249619192, "k5": 40.91674281648303, "d5": 24.303893290795784}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 846.0, "high": 980.0, "low": 784.0, "close": 808.0, "volume": 3882500, "sessions": 3, "raw_k": 34.623893805309734, "k": 37.8459534033156, "d": 42.87572499976623, "k5": 44.3823070760344, "d5": 32.32208171061609}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 808.0, "high": 880.0, "low": 740.0, "close": 768.0, "volume": 5140000, "sessions": 5, "raw_k": 30.199115044247787, "k": 34.51327433628318, "d": 37.87228006568615, "k5": 37.7191692443873, "d5": 36.49870222587906}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 769.0, "high": 808.0, "low": 747.0, "close": 760.0, "volume": 1737500, "sessions": 3, "raw_k": 29.3141592920354, "k": 31.37905604719764, "d": 34.57942792893214, "k5": 34.610226909245995, "d5": 38.25917943540408}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 799.0, "high": 799.0, "low": 552.0, "close": 552.0, "volume": 2427500, "sessions": 4, "raw_k": 6.3053097345132745, "k": 21.93952802359882, "d": 29.277286135693213, "k5": 27.831858407079647, "d5": 37.092060890646074}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 525.0, "high": 887.0, "low": 480.0, "close": 808.0, "volume": 9710000, "sessions": 5, "raw_k": 35.69096844396083, "k": 23.770145823503167, "d": 25.696243298099876, "k5": 27.2266892640134, "d5": 34.35405018015215}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 808.0, "high": 840.0, "low": 653.0, "close": 653.0, "volume": 5060000, "sessions": 4, "raw_k": 18.82480957562568, "k": 20.27369591803326, "d": 21.994456588378416, "k5": 24.066872418076592, "d5": 30.290963248560587}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 716.0, "high": 783.0, "low": 688.0, "close": 712.0, "volume": 8180000, "sessions": 5, "raw_k": 34.93975903614458, "k": 29.81851235191036, "d": 24.620784697815594, "k5": 25.01500121645595, "d5": 27.750129642974315}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 724.0, "high": 740.0, "low": 660.0, "close": 731.0, "volume": 1765000, "sessions": 5, "raw_k": 42.11409395973154, "k": 31.959554190500597, "d": 27.350587486814742, "k5": 27.574988149995182, "d5": 26.343081891124154}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 732.0, "high": 745.0, "low": 716.0, "close": 732.0, "volume": 1122500, "sessions": 5, "raw_k": 42.281879194630875, "k": 39.778577396835665, "d": 33.85221464641554, "k5": 34.7703020420187, "d5": 27.73077061811197}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 733.0, "high": 1180.0, "low": 733.0, "close": 1169.0, "volume": 18252500, "sessions": 5, "raw_k": 98.42857142857143, "k": 60.94151486097795, "d": 44.22654881610473, "k5": 47.317822638940825, "d5": 31.74899729309745}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1169.0, "high": 2030.0, "low": 1000.0, "close": 1780.0, "volume": 177550600, "sessions": 5, "raw_k": 83.87096774193549, "k": 74.86047278837925, "d": 58.52685501539762, "k5": 60.32705427220278, "d5": 39.001033663922684}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1780.0, "high": 1985.0, "low": 1470.0, "close": 1925.0, "volume": 66189400, "sessions": 5, "raw_k": 93.2258064516129, "k": 91.84178187403994, "d": 75.88125650779905, "k5": 71.98426375529644, "d5": 48.394886171690786}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1935.0, "high": 2000.0, "low": 1570.0, "close": 1615.0, "volume": 37993400, "sessions": 5, "raw_k": 73.2258064516129, "k": 83.44086021505376, "d": 83.38103829249098, "k5": 78.20660625367272, "d5": 58.52120979242629}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1630.0, "high": 1670.0, "low": 1400.0, "close": 1415.0, "volume": 17185800, "sessions": 5, "raw_k": 60.32258064516129, "k": 75.59139784946235, "d": 83.62467997951869, "k5": 81.8147465437788, "d5": 67.93009869277832}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1415.0, "high": 1575.0, "low": 1265.0, "close": 1400.0, "volume": 36782900, "sessions": 4, "raw_k": 54.248366013071895, "k": 62.59891770328202, "d": 73.87705858926604, "k5": 72.9787054606789, "d5": 73.06227525712593}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1405.0, "high": 1435.0, "low": 1255.0, "close": 1295.0, "volume": 14746400, "sessions": 4, "raw_k": 46.35036496350365, "k": 53.64043720724561, "d": 63.943584253329995, "k5": 65.47458490499253, "d5": 74.09178138368387}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1295.0, "high": 1325.0, "low": 1195.0, "close": 1205.0, "volume": 17509500, "sessions": 5, "raw_k": 39.78102189781022, "k": 46.79325095812859, "d": 54.34420195621874, "k5": 54.785627994231994, "d5": 70.65205423147098}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1210.0, "high": 1250.0, "low": 1180.0, "close": 1185.0, "volume": 7473200, "sessions": 5, "raw_k": 35.692541856925416, "k": 40.6079762394131, "d": 47.0138881349291, "k5": 47.2789750752945, "d5": 64.46652799579535}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1185.0, "high": 1250.0, "low": 1105.0, "close": 1220.0, "volume": 19719300, "sessions": 5, "raw_k": 37.548188126445645, "k": 37.673917293727094, "d": 41.69171483042293, "k5": 42.724096571551364, "d5": 56.64839800134986}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1220.0, "high": 1220.0, "low": 985.0, "close": 1005.0, "volume": 8155200, "sessions": 5, "raw_k": 1.9138755980861244, "k": 25.051535193819063, "d": 34.44447624231975, "k5": 32.25719848855421, "d5": 48.50409660692492}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1000.0, "high": 1020.0, "low": 895.0, "close": 945.0, "volume": 6852600, "sessions": 5, "raw_k": 4.524886877828054, "k": 14.662316867453276, "d": 25.795923118333146, "k5": 23.89210287141909, "d5": 40.187600200210234}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 965.0, "high": 975.0, "low": 870.0, "close": 915.0, "volume": 5000000, "sessions": 5, "raw_k": 3.982300884955752, "k": 3.473687786956644, "d": 14.395846616076327, "k5": 16.7323586688482, "d5": 32.57694633513347}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 930.0, "high": 1140.0, "low": 740.0, "close": 740.0, "volume": 34484700, "sessions": 5, "raw_k": 0.0, "k": 2.8357292542612687, "d": 6.990577969557063, "k5": 9.593850297463115, "d5": 25.039921379567197}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 690.0, "high": 690.0, "low": 575.0, "close": 630.0, "volume": 23279400, "sessions": 5, "raw_k": 5.5, "k": 3.1607669616519174, "d": 3.15672800095661, "k5": 3.1842126721739863, "d5": 17.13194459969172}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 630.0, "high": 645.0, "low": 460.0, "close": 462.0, "volume": 13238500, "sessions": 5, "raw_k": 0.20512820512820512, "k": 1.9017094017094018, "d": 2.6327352058741957, "k5": 2.8424631935824025, "d5": 11.248997540697358}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 462.0, "high": 462.0, "low": 382.0, "close": 382.0, "volume": 5532600, "sessions": 3, "raw_k": 0.0, "k": 1.9017094017094018, "d": 2.3213952550235737, "k5": 1.9374858180167915, "d5": 6.8580741300169}], "weekly_count": 104, "k": 1.9017094017094018, "d": 2.3213952550235737, "price": 382.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:43+07:00", "quote_age_seconds": 614.6518790721893, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {"1784599200": {"date": 1784599200, "numerator": 25.0, "denominator": 1.0, "splitRatio": "25:1"}}, "cross_status": "NONE", "previous_k": 1.9017094017094018, "previous_d": 2.6327352058741957, "cross_provisional": true, "market_cap_idr": 20625000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "MMIX", "name": "PT Multi Medika Internasional Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MMIX.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MMIX.JK/history/", "fetched_at": "2026-11-04T05:02:57.887955+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MMIX.json.gz", "sha256": "2cf3c7d9170c1cbb40b3df69d84b6d52b9c7b34375a6d2f95991eb22f33241eb", "k5": 43.86363636363636, "d5": 69.35060711646078, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 270.0, "high": 294.0, "low": 246.0, "close": 270.0, "volume": 35091000, "sessions": 5, "raw_k": 74.73684210526316, "k": 77.29323308270678, "d": 79.48635957710368, "k5": 81.5483536427275, "d5": 80.87275228300636}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 270.0, "high": 360.0, "low": 266.0, "close": 300.0, "volume": 64269700, "sessions": 5, "raw_k": 62.732919254658384, "k": 76.77563473902147, "d": 78.39515079552956, "k5": 76.16390301090057, "d5": 80.0763183257995}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 290.0, "high": 328.0, "low": 282.0, "close": 300.0, "volume": 16876300, "sessions": 4, "raw_k": 62.732919254658384, "k": 66.73422687152664, "d": 73.60103156441829, "k5": 71.46910755148743, "d5": 78.00376052575216}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 300.0, "high": 394.0, "low": 298.0, "close": 358.0, "volume": 25569600, "sessions": 5, "raw_k": 81.44329896907216, "k": 68.9697124927963, "d": 70.8265247011148, "k5": 74.900624488159, "d5": 77.17107754161057}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 356.0, "high": 410.0, "low": 340.0, "close": 382.0, "volume": 10040300, "sessions": 3, "raw_k": 86.66666666666667, "k": 76.94762829679907, "d": 70.88385588704067, "k5": 73.66252925006376, "d5": 75.54890358866764}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 382.0, "high": 408.0, "low": 314.0, "close": 362.0, "volume": 22285200, "sessions": 5, "raw_k": 76.47058823529412, "k": 81.52685129034431, "d": 75.81473069331322, "k5": 74.00927847606995, "d5": 74.04108855533613}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 362.0, "high": 430.0, "low": 362.0, "close": 422.0, "volume": 16387600, "sessions": 3, "raw_k": 96.42857142857143, "k": 86.5219421101774, "d": 81.66547389910693, "k5": 80.74840891085255, "d5": 74.95798973532654}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 440.0, "high": 785.0, "low": 434.0, "close": 750.0, "volume": 201080000, "sessions": 4, "raw_k": 93.95509499136442, "k": 88.95141821840998, "d": 85.66673720631057, "k5": 86.99284405819375, "d5": 78.0627370366678}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 750.0, "high": 750.0, "low": 750.0, "close": 750.0, "volume": 0, "sessions": 5, "raw_k": 93.87040280210158, "k": 94.7513564073458, "d": 90.07490557864439, "k5": 89.47826482479965, "d5": 80.97826510399594}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 750.0, "high": 750.0, "low": 610.0, "close": 720.0, "volume": 14330100, "sessions": 4, "raw_k": 87.94063079777365, "k": 91.92204286374654, "d": 91.87493916316744, "k5": 89.73305765102104, "d5": 84.19237078418739}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 650.0, "high": 920.0, "low": 615.0, "close": 705.0, "volume": 79637100, "sessions": 5, "raw_k": 67.12538226299694, "k": 82.97880528762406, "d": 89.88406818623879, "k5": 87.8640164565616, "d5": 86.96331838028571}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 745.0, "high": 815.0, "low": 424.0, "close": 610.0, "volume": 98827500, "sessions": 5, "raw_k": 51.41065830721003, "k": 68.8255571226602, "d": 81.2421350913436, "k5": 78.86043383228932, "d5": 86.58572336457307}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 600.0, "high": 880.0, "low": 470.0, "close": 750.0, "volume": 145649700, "sessions": 5, "raw_k": 72.66881028938907, "k": 63.73495028653201, "d": 71.84643756560543, "k5": 74.60317689189426, "d5": 84.10778993131318}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 760.0, "high": 850.0, "low": 630.0, "close": 770.0, "volume": 154191300, "sessions": 5, "raw_k": 75.24752475247524, "k": 66.44233111635812, "d": 66.33427950851677, "k5": 70.87860128196898, "d5": 80.38785722274704}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 770.0, "high": 805.0, "low": 540.0, "close": 700.0, "volume": 106063500, "sessions": 5, "raw_k": 63.696369636963695, "k": 70.53756822627601, "d": 66.90494987638871, "k5": 66.029749049807, "d5": 75.64719550250423}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 700.0, "high": 745.0, "low": 640.0, "close": 735.0, "volume": 114474600, "sessions": 5, "raw_k": 66.84587813620071, "k": 68.59659084187989, "d": 68.52549672817133, "k5": 65.97384822444775, "d5": 71.26916185608147}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 740.0, "high": 775.0, "low": 700.0, "close": 730.0, "volume": 99711200, "sessions": 5, "raw_k": 61.693548387096776, "k": 64.07859872008706, "d": 67.73758592941432, "k5": 68.0304262404251, "d5": 69.10316033770862}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 735.0, "high": 770.0, "low": 710.0, "close": 760.0, "volume": 106477900, "sessions": 5, "raw_k": 67.74193548387096, "k": 65.42712066905615, "d": 66.03410341034103, "k5": 67.04505127932148, "d5": 67.59153521519406}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 760.0, "high": 790.0, "low": 745.0, "close": 775.0, "volume": 105747700, "sessions": 4, "raw_k": 70.76612903225806, "k": 66.73387096774194, "d": 65.41319678562839, "k5": 66.14877213527805, "d5": 66.64556938585588}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 775.0, "high": 805.0, "low": 760.0, "close": 800.0, "volume": 116352700, "sessions": 4, "raw_k": 75.80645161290323, "k": 71.43817204301075, "d": 67.86638789326962, "k5": 68.57078853046595, "d5": 67.15377728198766}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 800.0, "high": 805.0, "low": 755.0, "close": 800.0, "volume": 152247300, "sessions": 5, "raw_k": 82.45614035087719, "k": 76.3429069986795, "d": 71.5049833364774, "k5": 71.69284097340125, "d5": 68.29757583177836}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 800.0, "high": 860.0, "low": 785.0, "close": 850.0, "volume": 192433900, "sessions": 5, "raw_k": 92.6829268292683, "k": 83.64850626434958, "d": 77.14319510201328, "k5": 77.89071666183555, "d5": 70.26963391606046}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 850.0, "high": 870.0, "low": 735.0, "close": 860.0, "volume": 136561800, "sessions": 5, "raw_k": 96.96969696969697, "k": 90.70292138328081, "d": 83.56477821543662, "k5": 83.73626895900074, "d5": 73.6078774519963}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 860.0, "high": 900.0, "low": 855.0, "close": 890.0, "volume": 110457600, "sessions": 5, "raw_k": 97.22222222222223, "k": 95.62494867372918, "d": 89.9921254404532, "k5": 89.02748759699358, "d5": 78.18362054433942}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 890.0, "high": 940.0, "low": 885.0, "close": 920.0, "volume": 109692300, "sessions": 5, "raw_k": 93.33333333333333, "k": 95.84175084175085, "d": 94.05654029958696, "k5": 92.53286394107961, "d5": 82.97603562646215}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 920.0, "high": 980.0, "low": 905.0, "close": 965.0, "volume": 167378000, "sessions": 5, "raw_k": 94.64285714285714, "k": 95.06613756613757, "d": 95.51094569387253, "k5": 94.97020729947559, "d5": 87.63150889167702}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 965.0, "high": 990.0, "low": 830.0, "close": 830.0, "volume": 154813200, "sessions": 5, "raw_k": 42.857142857142854, "k": 76.94444444444444, "d": 89.28411095077763, "k5": 85.0050505050505, "d5": 89.05437566032}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 775.0, "high": 775.0, "low": 590.0, "close": 590.0, "volume": 36817900, "sessions": 5, "raw_k": 0.0, "k": 45.833333333333336, "d": 72.61463844797179, "k5": 65.61111111111111, "d5": 85.42934409074208}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 550.0, "high": 800.0, "low": 550.0, "close": 795.0, "volume": 244690100, "sessions": 5, "raw_k": 55.68181818181818, "k": 32.84632034632035, "d": 51.87469937469937, "k5": 57.3030303030303, "d5": 79.08445263194942}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 745.0, "high": 770.0, "low": 665.0, "close": 665.0, "volume": 47910700, "sessions": 3, "raw_k": 26.136363636363637, "k": 27.27272727272727, "d": 35.317460317460316, "k5": 43.86363636363636, "d5": 69.35060711646078}], "weekly_count": 104, "k": 27.27272727272727, "d": 35.317460317460316, "price": 665.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:05+07:00", "quote_age_seconds": 652.8919088840485, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {"1761271200": {"date": 1761271200, "numerator": 2.0, "denominator": 1.0, "splitRatio": "2:1"}}, "cross_status": "NONE", "previous_k": 32.84632034632035, "previous_d": 51.87469937469937, "cross_provisional": true, "market_cap_idr": 3672325349121, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MMLP", "name": "PT Mega Manunggal Property Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MMLP.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MMLP.JK/history/", "fetched_at": "2026-11-04T05:02:58.195995+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MMLP.json.gz", "sha256": "35925b070cb9a1a09f82fc642c40ea61f43936be684abf24b186ae5fd7194b00", "k5": 7.638583270182529, "d5": 16.690060063431474, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 338.0, "high": 358.0, "low": 334.0, "close": 354.0, "volume": 5139000, "sessions": 5, "raw_k": 36.58536585365854, "k": 31.644472316083082, "d": 28.57193860269814, "k5": 27.796207199173658, "d5": 19.431626834700268}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 354.0, "high": 358.0, "low": 330.0, "close": 334.0, "volume": 6812900, "sessions": 5, "raw_k": 30.70175438596491, "k": 32.256397317590285, "d": 31.22256010533242, "k5": 31.31751045731902, "d5": 22.97328277231792}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 354.0, "high": 356.0, "low": 330.0, "close": 340.0, "volume": 4366100, "sessions": 4, "raw_k": 33.333333333333336, "k": 33.5401511909856, "d": 32.48034027488632, "k5": 31.793700933509502, "d5": 26.30008156707843}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 340.0, "high": 352.0, "low": 336.0, "close": 348.0, "volume": 3897000, "sessions": 5, "raw_k": 41.1764705882353, "k": 35.07051943584452, "d": 33.62235598147347, "k5": 34.2557991748679, "d5": 29.604660834852883}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 350.0, "high": 366.0, "low": 338.0, "close": 344.0, "volume": 3441700, "sessions": 3, "raw_k": 70.17543859649123, "k": 48.22841417268662, "d": 38.946361599838916, "k5": 42.39447255153666, "d5": 33.51153806328135}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 342.0, "high": 344.0, "low": 302.0, "close": 312.0, "volume": 4994400, "sessions": 5, "raw_k": 23.25581395348837, "k": 44.869241046071636, "d": 42.722724884867596, "k5": 39.72856217150263, "d5": 35.89800905774714}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 312.0, "high": 326.0, "low": 300.0, "close": 314.0, "volume": 2197800, "sessions": 3, "raw_k": 17.94871794871795, "k": 37.12665683289919, "d": 43.40810401721915, "k5": 37.177954884053236, "d5": 37.070097943093984}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 314.0, "high": 316.0, "low": 274.0, "close": 278.0, "volume": 4267600, "sessions": 4, "raw_k": 3.9215686274509802, "k": 15.042033509885767, "d": 32.345977129618866, "k5": 31.295601942876765, "d5": 36.97047814496744}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 278.0, "high": 310.0, "low": 250.0, "close": 308.0, "volume": 5689400, "sessions": 5, "raw_k": 50.0, "k": 23.956762192056306, "d": 25.375150844947086, "k5": 33.06030782522971, "d5": 36.7313798750398}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 302.0, "high": 318.0, "low": 290.0, "close": 300.0, "volume": 2037200, "sessions": 4, "raw_k": 43.10344827586207, "k": 32.341672301104346, "d": 23.780156001015474, "k5": 27.645909761103873, "d5": 33.78166731695324}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 304.0, "high": 312.0, "low": 290.0, "close": 296.0, "volume": 926800, "sessions": 5, "raw_k": 39.6551724137931, "k": 44.252873563218394, "d": 33.51710268545968, "k5": 30.92578145316482, "d5": 32.02111117328568}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 296.0, "high": 300.0, "low": 260.0, "close": 294.0, "volume": 1625700, "sessions": 5, "raw_k": 37.93103448275862, "k": 40.229885057471265, "d": 38.94147697393134, "k5": 34.922244759972955, "d5": 31.569969148469625}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 298.0, "high": 298.0, "low": 280.0, "close": 290.0, "volume": 1142600, "sessions": 5, "raw_k": 34.48275862068966, "k": 37.35632183908046, "d": 40.61302681992337, "k5": 41.03448275862069, "d5": 33.51774531161841}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 294.0, "high": 308.0, "low": 290.0, "close": 306.0, "volume": 1432700, "sessions": 5, "raw_k": 48.275862068965516, "k": 40.229885057471265, "d": 39.272030651341, "k5": 40.689655172413794, "d5": 35.043614781055226}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 310.0, "high": 312.0, "low": 288.0, "close": 294.0, "volume": 3337000, "sessions": 5, "raw_k": 46.808510638297875, "k": 43.18904377598435, "d": 40.25841689084536, "k5": 41.43066764490096, "d5": 37.800566357814645}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 296.0, "high": 300.0, "low": 280.0, "close": 298.0, "volume": 2856900, "sessions": 5, "raw_k": 63.1578947368421, "k": 52.747422481368496, "d": 45.38878377160804, "k5": 46.131212109510756, "d5": 40.841652489083835}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 296.0, "high": 304.0, "low": 292.0, "close": 298.0, "volume": 2029000, "sessions": 5, "raw_k": 70.58823529411765, "k": 60.18488022308588, "d": 52.040448826812906, "k5": 52.66265227178256, "d5": 44.38973399144575}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 298.0, "high": 304.0, "low": 286.0, "close": 290.0, "volume": 1521200, "sessions": 5, "raw_k": 58.8235294117647, "k": 64.18988648090816, "d": 59.040729728454174, "k5": 57.530806429997575, "d5": 47.68899872572113}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 290.0, "high": 320.0, "low": 288.0, "close": 300.0, "volume": 6017800, "sessions": 4, "raw_k": 66.66666666666667, "k": 65.35947712418302, "d": 63.24474794272569, "k5": 61.20896734953781, "d5": 51.792861161145936}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 300.0, "high": 306.0, "low": 294.0, "close": 300.0, "volume": 3247300, "sessions": 4, "raw_k": 66.66666666666667, "k": 64.05228758169935, "d": 64.53388372893018, "k5": 65.18059855521156, "d5": 56.54284734320805}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 300.0, "high": 310.0, "low": 296.0, "close": 306.0, "volume": 4928800, "sessions": 5, "raw_k": 76.66666666666667, "k": 70.0, "d": 66.47058823529413, "k5": 67.88235294117648, "d5": 60.8930755095412}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 306.0, "high": 308.0, "low": 296.0, "close": 302.0, "volume": 2218500, "sessions": 5, "raw_k": 55.0, "k": 66.11111111111111, "d": 66.72113289760348, "k5": 64.76470588235294, "d5": 63.31348623165527}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 302.0, "high": 368.0, "low": 298.0, "close": 338.0, "volume": 13433300, "sessions": 5, "raw_k": 65.9090909090909, "k": 65.85858585858585, "d": 67.32323232323232, "k5": 66.18181818181819, "d5": 65.0436885820194}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 354.0, "high": 354.0, "low": 294.0, "close": 296.0, "volume": 9922000, "sessions": 5, "raw_k": 18.181818181818183, "k": 46.36363636363637, "d": 59.44444444444445, "k5": 56.484848484848484, "d5": 64.09886480908153}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 296.0, "high": 308.0, "low": 290.0, "close": 292.0, "volume": 2956000, "sessions": 5, "raw_k": 13.636363636363637, "k": 32.57575757575757, "d": 48.26599326599327, "k5": 45.87878787878788, "d5": 60.23850267379679}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 292.0, "high": 302.0, "low": 288.0, "close": 296.0, "volume": 3560400, "sessions": 5, "raw_k": 12.195121951219512, "k": 14.67110125646711, "d": 31.20349839862035, "k5": 32.98447893569845, "d5": 53.25892787270119}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 298.0, "high": 300.0, "low": 252.0, "close": 252.0, "volume": 4488700, "sessions": 5, "raw_k": 0.0, "k": 8.61049519586105, "d": 18.61911800936191, "k5": 21.984478935698448, "d5": 44.70288248337029}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 282.0, "high": 290.0, "low": 236.0, "close": 252.0, "volume": 10173600, "sessions": 5, "raw_k": 12.121212121212121, "k": 8.105444690810545, "d": 10.462347047712901, "k5": 11.226903178122692, "d5": 33.71189948263119}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 254.0, "high": 256.0, "low": 210.0, "close": 226.0, "volume": 6416500, "sessions": 5, "raw_k": 10.126582278481013, "k": 7.415931466564378, "d": 8.043957117745324, "k5": 9.615855997455256, "d5": 24.338100985152543}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 228.0, "high": 236.0, "low": 208.0, "close": 214.0, "volume": 929300, "sessions": 3, "raw_k": 3.75, "k": 8.665931466564379, "d": 8.062435874646434, "k5": 7.638583270182529, "d5": 16.690060063431474}], "weekly_count": 104, "k": 8.665931466564379, "d": 8.062435874646434, "price": 214.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:44:42+07:00", "quote_age_seconds": 1096.199667930603, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 7.415931466564378, "previous_d": 8.043957117745324, "cross_provisional": true, "market_cap_idr": 1556944346680, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": true}, {"ticker": "MNCN", "name": "PT Media Nusantara Citra Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 912362823144, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MOLI", "name": "PT Madusari Murni Indah Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 937068597656, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MORA", "name": "PT Ekamas Mora Republik Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MORA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MORA.JK/history/", "fetched_at": "2026-11-04T05:02:58.485227+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MORA.json.gz", "sha256": "db5c34c53ecddec4d328248c9397360ab2146e73adfa1d0bfbadb9ed17a2881c", "k5": 10.042717991934875, "d5": 10.476717034155694, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 4670.0, "high": 6625.0, "low": 4450.0, "close": 5675.0, "volume": 12105700, "sessions": 5, "raw_k": 47.64705882352941, "k": 20.84737860675268, "d": 9.892531175470689, "k5": 13.87324580405822, "d5": 6.369390268246951}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 6000.0, "high": 6300.0, "low": 5025.0, "close": 5225.0, "volume": 6612200, "sessions": 5, "raw_k": 37.05882352941177, "k": 32.95935592780159, "d": 20.04042928848254, "k5": 20.729908469124247, "d5": 9.100899267988698}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 5450.0, "high": 5450.0, "low": 4500.0, "close": 4710.0, "volume": 2877000, "sessions": 4, "raw_k": 27.712418300653596, "k": 37.47276688453159, "d": 30.42650047302862, "k5": 25.462675530064683, "d5": 13.377644758290765}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 4820.0, "high": 7500.0, "low": 4670.0, "close": 7500.0, "volume": 15490400, "sessions": 5, "raw_k": 100.0, "k": 54.92374727668846, "d": 41.78529002967388, "k5": 45.318097216811665, "d5": 21.94555221188223}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 7600.0, "high": 10400.0, "low": 6575.0, "close": 6875.0, "volume": 6831000, "sessions": 3, "raw_k": 47.77777777777778, "k": 58.496732026143796, "d": 50.29774872912128, "k5": 52.03921568627451, "d5": 31.484628541266666}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 6850.0, "high": 8475.0, "low": 5600.0, "close": 6700.0, "volume": 8552000, "sessions": 5, "raw_k": 45.18518518518518, "k": 64.32098765432099, "d": 59.247155652384414, "k5": 51.546840958605664, "d5": 39.01934757217616}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 6750.0, "high": 7100.0, "low": 6525.0, "close": 6900.0, "volume": 1574700, "sessions": 3, "raw_k": 48.148148148148145, "k": 47.03703703703704, "d": 56.618252239167276, "k5": 53.76470588235294, "d5": 45.62630705482189}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 7000.0, "high": 7350.0, "low": 5500.0, "close": 5700.0, "volume": 1850500, "sessions": 4, "raw_k": 30.37037037037037, "k": 41.23456790123456, "d": 50.864197530864196, "k5": 54.29629629629629, "d5": 51.393031208068216}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 5400.0, "high": 6575.0, "low": 5000.0, "close": 6325.0, "volume": 1899700, "sessions": 5, "raw_k": 39.629629629629626, "k": 39.382716049382715, "d": 42.5514403292181, "k5": 42.22222222222222, "d5": 50.773856209150324}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 6400.0, "high": 7800.0, "low": 6400.0, "close": 7800.0, "volume": 3808300, "sessions": 4, "raw_k": 56.30252100840336, "k": 42.10084033613445, "d": 40.90604142891724, "k5": 43.92717086834734, "d5": 49.15144724556489}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 8125.0, "high": 9350.0, "low": 6600.0, "close": 7575.0, "volume": 6575300, "sessions": 5, "raw_k": 52.11864406779661, "k": 49.3502649019432, "d": 43.61127376248678, "k5": 45.31386264486962, "d5": 47.904851582817685}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 7575.0, "high": 7900.0, "low": 6600.0, "close": 6625.0, "volume": 1478500, "sessions": 5, "raw_k": 36.016949152542374, "k": 48.14603807624744, "d": 46.53238110477503, "k5": 42.88762284574847, "d5": 45.72943497549679}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 6750.0, "high": 6775.0, "low": 6275.0, "close": 6300.0, "volume": 1106500, "sessions": 5, "raw_k": 28.44677137870855, "k": 38.86078819968251, "d": 45.45236372595772, "k5": 42.502903047416105, "d5": 43.370756325720755}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 6300.0, "high": 7000.0, "low": 6225.0, "close": 6350.0, "volume": 1880100, "sessions": 5, "raw_k": 25.0, "k": 29.82124017708364, "d": 38.9426888176712, "k5": 39.576977121490174, "d5": 42.84170730557434}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 6375.0, "high": 6900.0, "low": 6275.0, "close": 6600.0, "volume": 1891000, "sessions": 5, "raw_k": 36.7816091954023, "k": 30.076126858036947, "d": 32.9193850782677, "k5": 35.672794758889964, "d5": 41.19083208368287}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 6650.0, "high": 6800.0, "low": 5900.0, "close": 6250.0, "volume": 926800, "sessions": 5, "raw_k": 28.735632183908045, "k": 30.17241379310345, "d": 30.02326027607468, "k5": 30.996192382112252, "d5": 38.32729803113139}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 6225.0, "high": 6300.0, "low": 5100.0, "close": 5250.0, "volume": 3436000, "sessions": 5, "raw_k": 5.747126436781609, "k": 23.75478927203065, "d": 28.001109974390346, "k5": 24.9422278389601, "d5": 34.73821902977372}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 5375.0, "high": 5375.0, "low": 5000.0, "close": 5250.0, "volume": 1276600, "sessions": 5, "raw_k": 5.747126436781609, "k": 13.409961685823754, "d": 22.445721583652617, "k5": 20.402298850574713, "d5": 30.318098190405443}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 5300.0, "high": 5600.0, "low": 5050.0, "close": 5250.0, "volume": 1409000, "sessions": 4, "raw_k": 5.747126436781609, "k": 5.747126436781609, "d": 14.303959131545339, "k5": 16.551724137931036, "d5": 25.713047593693613}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 5250.0, "high": 6175.0, "low": 5000.0, "close": 5600.0, "volume": 4775000, "sessions": 4, "raw_k": 13.793103448275861, "k": 8.429118773946358, "d": 9.195402298850574, "k5": 11.954022988505747, "d5": 20.969293239616768}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 5650.0, "high": 5650.0, "low": 5300.0, "close": 5400.0, "volume": 1732800, "sessions": 5, "raw_k": 13.793103448275861, "k": 11.111111111111109, "d": 8.429118773946358, "k5": 8.96551724137931, "d5": 16.56315821147018}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 5500.0, "high": 5575.0, "low": 5125.0, "close": 5175.0, "volume": 1091800, "sessions": 5, "raw_k": 8.75, "k": 12.11206896551724, "d": 10.550766283524903, "k5": 9.566091954022989, "d5": 13.48793103448276}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 5175.0, "high": 5225.0, "low": 4850.0, "close": 4850.0, "volume": 927800, "sessions": 5, "raw_k": 0.0, "k": 7.514367816091954, "d": 10.245849297573434, "k5": 8.416666666666666, "d5": 11.09080459770115}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 4890.0, "high": 5150.0, "low": 4760.0, "close": 4790.0, "volume": 956900, "sessions": 5, "raw_k": 1.4018691588785046, "k": 3.383956386292835, "d": 7.670131055967343, "k5": 7.547615211086045, "d5": 9.289982812332152}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 4770.0, "high": 4900.0, "low": 4340.0, "close": 4460.0, "volume": 592600, "sessions": 5, "raw_k": 4.878048780487805, "k": 2.0933059797887696, "d": 4.330543394057853, "k5": 5.764604277528434, "d5": 8.052099070136688}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 4460.0, "high": 5250.0, "low": 4100.0, "close": 4990.0, "volume": 969500, "sessions": 5, "raw_k": 40.45454545454545, "k": 15.578154464637253, "d": 7.018472276906286, "k5": 11.096892678782352, "d5": 8.478374157617298}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 4930.0, "high": 5100.0, "low": 3910.0, "close": 3910.0, "volume": 555800, "sessions": 5, "raw_k": 0.0, "k": 15.110864745011085, "d": 10.92744172981237, "k5": 9.346892678782352, "d5": 8.43453430256917}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 3640.0, "high": 3640.0, "low": 2960.0, "close": 3240.0, "volume": 1901600, "sessions": 5, "raw_k": 8.709175738724728, "k": 16.38790706442339, "d": 15.692308758023911, "k5": 11.088727826527299, "d5": 8.968946534541297}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 3200.0, "high": 3250.0, "low": 2270.0, "close": 2270.0, "volume": 1074700, "sessions": 5, "raw_k": 0.0, "k": 2.903058579574909, "d": 11.467276796336462, "k5": 10.808353994751597, "d5": 9.621094291274407}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2120.0, "high": 2250.0, "low": 1840.0, "close": 1880.0, "volume": 2144900, "sessions": 3, "raw_k": 1.0498687664041995, "k": 3.2530148350429755, "d": 7.5146601596804254, "k5": 10.042717991934875, "d5": 10.476717034155694}], "weekly_count": 104, "k": 3.2530148350429755, "d": 7.5146601596804254, "price": 1880.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:06+07:00", "quote_age_seconds": 712.4895970821381, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 2.903058579574909, "previous_d": 11.467276796336462, "cross_provisional": true, "market_cap_idr": 101281285781250, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "MPIX", "name": "PT Mitra Pedagang Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 254699597656, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MPMX", "name": "PT Mitra Pinasthika Mustika Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MPMX.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MPMX.JK/history/", "fetched_at": "2026-11-04T05:02:58.785890+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MPMX.json.gz", "sha256": "eca22349d63e021d2f193d3662b3559264b3756908278ad2444a5ba39a2c96bb", "k5": 58.951048951048946, "d5": 52.62805429864253, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 975.0, "high": 1000.0, "low": 975.0, "close": 1000.0, "volume": 9877500, "sessions": 5, "raw_k": 60.0, "k": 46.79738562091504, "d": 52.59985475671751, "k5": 54.74509803921569, "d5": 62.49150326797386}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1000.0, "high": 1015.0, "low": 990.0, "close": 990.0, "volume": 12310200, "sessions": 5, "raw_k": 46.666666666666664, "k": 46.666666666666664, "d": 48.1118373275236, "k5": 51.8562091503268, "d5": 58.41830065359477}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1000.0, "high": 1000.0, "low": 975.0, "close": 985.0, "volume": 13396600, "sessions": 4, "raw_k": 40.0, "k": 48.888888888888886, "d": 47.45098039215686, "k5": 45.411764705882355, "d5": 53.500653594771244}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 995.0, "high": 1020.0, "low": 990.0, "close": 1015.0, "volume": 14839300, "sessions": 5, "raw_k": 92.3076923076923, "k": 59.65811965811966, "d": 51.73789173789174, "k5": 54.46153846153847, "d5": 52.066163901458026}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1015.0, "high": 1020.0, "low": 1000.0, "close": 1010.0, "volume": 10333200, "sessions": 3, "raw_k": 84.61538461538461, "k": 72.3076923076923, "d": 60.28490028490029, "k5": 64.71794871794872, "d5": 54.2385118149824}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1010.0, "high": 1010.0, "low": 990.0, "close": 995.0, "volume": 23884100, "sessions": 5, "raw_k": 61.53846153846154, "k": 79.48717948717949, "d": 70.48433048433048, "k5": 65.02564102564102, "d5": 56.29462041226748}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 995.0, "high": 1145.0, "low": 995.0, "close": 1135.0, "volume": 82745400, "sessions": 3, "raw_k": 94.73684210526316, "k": 80.29689608636977, "d": 77.36392262708053, "k5": 74.63967611336032, "d5": 60.85131380487418}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1140.0, "high": 1150.0, "low": 1080.0, "close": 1090.0, "volume": 75738900, "sessions": 4, "raw_k": 69.23076923076923, "k": 75.16869095816465, "d": 78.31758884390463, "k5": 80.48582995951418, "d5": 67.86612685560054}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1090.0, "high": 1090.0, "low": 910.0, "close": 945.0, "volume": 90967100, "sessions": 5, "raw_k": 14.583333333333334, "k": 59.51698155645524, "d": 71.66085620032989, "k5": 64.94095816464237, "d5": 69.96201079622132}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 945.0, "high": 965.0, "low": 945.0, "close": 955.0, "volume": 15876100, "sessions": 4, "raw_k": 18.75, "k": 34.18803418803419, "d": 56.29123556755136, "k5": 51.767881241565455, "d5": 67.37199730094467}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 955.0, "high": 980.0, "low": 945.0, "close": 970.0, "volume": 25202900, "sessions": 5, "raw_k": 25.0, "k": 19.444444444444446, "d": 37.71648672964462, "k5": 44.46018893387314, "d5": 63.25890688259109}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 970.0, "high": 970.0, "low": 945.0, "close": 960.0, "volume": 11786500, "sessions": 5, "raw_k": 20.833333333333332, "k": 21.527777777777775, "d": 25.053418803418804, "k5": 29.679487179487175, "d5": 54.26686909581647}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 965.0, "high": 985.0, "low": 960.0, "close": 985.0, "volume": 10743500, "sessions": 5, "raw_k": 31.25, "k": 25.694444444444443, "d": 22.222222222222218, "k5": 22.083333333333336, "d5": 42.5863697705803}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 985.0, "high": 1000.0, "low": 980.0, "close": 1000.0, "volume": 9795800, "sessions": 5, "raw_k": 37.5, "k": 29.86111111111111, "d": 25.694444444444443, "k5": 26.666666666666668, "d5": 34.93151147098516}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1000.0, "high": 1000.0, "low": 980.0, "close": 985.0, "volume": 11868500, "sessions": 5, "raw_k": 31.25, "k": 33.333333333333336, "d": 29.62962962962963, "k5": 29.166666666666668, "d5": 30.4112685560054}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 985.0, "high": 1010.0, "low": 975.0, "close": 1010.0, "volume": 14171800, "sessions": 5, "raw_k": 41.666666666666664, "k": 36.80555555555555, "d": 33.333333333333336, "k5": 32.5, "d5": 28.019230769230766}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1010.0, "high": 1010.0, "low": 995.0, "close": 1005.0, "volume": 12781000, "sessions": 5, "raw_k": 39.583333333333336, "k": 37.5, "d": 35.879629629629626, "k5": 36.25, "d5": 29.333333333333336}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1005.0, "high": 1020.0, "low": 995.0, "close": 1005.0, "volume": 19574600, "sessions": 5, "raw_k": 52.77777777777778, "k": 44.675925925925924, "d": 39.66049382716049, "k5": 40.55555555555556, "d5": 33.02777777777778}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1005.0, "high": 1020.0, "low": 995.0, "close": 1015.0, "volume": 14319600, "sessions": 4, "raw_k": 93.33333333333333, "k": 61.89814814814815, "d": 48.02469135802469, "k5": 51.722222222222214, "d5": 38.038888888888884}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1015.0, "high": 1020.0, "low": 1005.0, "close": 1020.0, "volume": 11992100, "sessions": 4, "raw_k": 100.0, "k": 82.03703703703704, "d": 62.870370370370374, "k5": 65.47222222222221, "d5": 45.3}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1015.0, "high": 1040.0, "low": 1010.0, "close": 1030.0, "volume": 19448600, "sessions": 5, "raw_k": 89.47368421052632, "k": 94.26900584795321, "d": 79.40139701104613, "k5": 75.03362573099415, "d5": 53.80672514619882}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1030.0, "high": 1060.0, "low": 1020.0, "close": 1030.0, "volume": 20114200, "sessions": 5, "raw_k": 70.0, "k": 86.49122807017544, "d": 87.59909031838856, "k5": 81.11695906432749, "d5": 62.78011695906432}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1030.0, "high": 1050.0, "low": 1010.0, "close": 1030.0, "volume": 13471800, "sessions": 5, "raw_k": 64.70588235294117, "k": 74.7265221878225, "d": 85.16225203531705, "k5": 83.50257997936016, "d5": 71.36952184382525}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1030.0, "high": 1035.0, "low": 1010.0, "close": 1020.0, "volume": 9591800, "sessions": 5, "raw_k": 52.94117647058823, "k": 62.54901960784313, "d": 74.58892328861369, "k5": 75.42414860681114, "d5": 76.10990712074303}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1020.0, "high": 1025.0, "low": 1005.0, "close": 1015.0, "volume": 11218800, "sessions": 5, "raw_k": 47.05882352941177, "k": 54.90196078431372, "d": 64.05916752665978, "k5": 64.83591331269349, "d5": 75.98264533883729}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1015.0, "high": 1030.0, "low": 1010.0, "close": 1030.0, "volume": 13061100, "sessions": 5, "raw_k": 53.84615384615385, "k": 51.28205128205128, "d": 56.24434389140271, "k5": 57.710407239819006, "d5": 72.51800164060225}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1030.0, "high": 1030.0, "low": 950.0, "close": 975.0, "volume": 36432900, "sessions": 5, "raw_k": 22.727272727272727, "k": 41.21075003427945, "d": 49.13158736688148, "k5": 48.25586178527355, "d5": 65.94578218479147}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 970.0, "high": 1025.0, "low": 950.0, "close": 1020.0, "volume": 39174700, "sessions": 5, "raw_k": 63.63636363636363, "k": 46.73659673659674, "d": 46.409799350975824, "k5": 48.04195804195804, "d5": 58.85365779731105}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1020.0, "high": 1025.0, "low": 1000.0, "close": 1020.0, "volume": 20758900, "sessions": 5, "raw_k": 63.63636363636363, "k": 50.0, "d": 45.98244892362539, "k5": 50.18099547511312, "d5": 53.80502717097145}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1020.0, "high": 1060.0, "low": 1015.0, "close": 1050.0, "volume": 26351200, "sessions": 3, "raw_k": 90.9090909090909, "k": 72.72727272727273, "d": 56.48795648795649, "k5": 58.951048951048946, "d5": 52.62805429864253}], "weekly_count": 104, "k": 72.72727272727273, "d": 56.48795648795649, "price": 1050.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:49:27+07:00", "quote_age_seconds": 811.7896978855133, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 50.0, "previous_d": 45.98244892362539, "cross_provisional": true, "market_cap_idr": 4409309531250, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MPOW", "name": "PT Megapower Makmur Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 60457783203, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MPPA", "name": "PT Matahari Putra Prima Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MPPA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MPPA.JK/history/", "fetched_at": "2026-11-04T05:02:59.077727+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MPPA.json.gz", "sha256": "4b517150cf480130efd6984b8d10a6020f5abb0f375da105955560e5957ca0c8", "k5": 16.565531475748195, "d5": 18.274885073646683, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 49.0, "high": 58.0, "low": 47.0, "close": 57.0, "volume": 379838000, "sessions": 5, "raw_k": 76.0, "k": 46.22222222222222, "d": 36.44444444444445, "k5": 40.674509803921566, "d5": 28.264385026737965}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 57.0, "high": 57.0, "low": 51.0, "close": 51.0, "volume": 113188000, "sessions": 5, "raw_k": 52.0, "k": 54.666666666666664, "d": 44.514161220043576, "k5": 45.1921568627451, "d5": 32.768057040998215}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 50.0, "high": 53.0, "low": 50.0, "close": 52.0, "volume": 48215700, "sessions": 4, "raw_k": 56.0, "k": 61.333333333333336, "d": 54.074074074074076, "k5": 49.33333333333333, "d5": 38.142745098039214}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 52.0, "high": 53.0, "low": 50.0, "close": 50.0, "volume": 65037000, "sessions": 5, "raw_k": 60.0, "k": 56.0, "d": 57.333333333333336, "k5": 56.0, "d5": 44.51137254901961}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 51.0, "high": 52.0, "low": 50.0, "close": 51.0, "volume": 40410700, "sessions": 3, "raw_k": 65.0, "k": 60.333333333333336, "d": 59.22222222222223, "k5": 61.8, "d5": 50.6}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 50.0, "high": 50.0, "low": 43.0, "close": 45.0, "volume": 100828800, "sessions": 5, "raw_k": 13.333333333333334, "k": 46.111111111111114, "d": 54.14814814814815, "k5": 49.266666666666666, "d5": 52.318431372549014}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 46.0, "high": 51.0, "low": 46.0, "close": 48.0, "volume": 35498100, "sessions": 3, "raw_k": 33.333333333333336, "k": 37.22222222222222, "d": 47.88888888888889, "k5": 45.53333333333333, "d5": 52.38666666666667}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 49.0, "high": 49.0, "low": 44.0, "close": 45.0, "volume": 124282000, "sessions": 4, "raw_k": 13.333333333333334, "k": 20.0, "d": 34.44444444444445, "k5": 37.0, "d5": 49.92}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 43.0, "high": 44.0, "low": 39.0, "close": 41.0, "volume": 114353800, "sessions": 5, "raw_k": 10.526315789473685, "k": 19.06432748538012, "d": 25.428849902534115, "k5": 27.10526315789474, "d5": 44.141052631578944}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 43.0, "high": 52.0, "low": 43.0, "close": 52.0, "volume": 53445000, "sessions": 4, "raw_k": 68.42105263157895, "k": 30.76023391812865, "d": 23.274853801169588, "k5": 27.789473684210527, "d5": 37.33894736842105}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 50.0, "high": 53.0, "low": 44.0, "close": 45.0, "volume": 245665400, "sessions": 5, "raw_k": 33.333333333333336, "k": 37.42690058479533, "d": 29.083820662768034, "k5": 31.789473684210527, "d5": 33.84350877192983}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 43.0, "high": 46.0, "low": 43.0, "close": 45.0, "volume": 72635600, "sessions": 5, "raw_k": 42.857142857142854, "k": 48.20384294068504, "d": 38.796992481203006, "k5": 33.69423558897243, "d5": 31.475689223057646}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 46.0, "high": 48.0, "low": 46.0, "close": 48.0, "volume": 70420400, "sessions": 5, "raw_k": 64.28571428571429, "k": 46.82539682539683, "d": 44.152046783625735, "k5": 43.88471177944862, "d5": 32.85263157894737}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 49.0, "high": 49.0, "low": 46.0, "close": 46.0, "volume": 36866900, "sessions": 5, "raw_k": 50.0, "k": 52.38095238095238, "d": 49.136730715678084, "k5": 51.77944862155389, "d5": 37.7874686716792}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 46.0, "high": 47.0, "low": 46.0, "close": 47.0, "volume": 76162200, "sessions": 5, "raw_k": 57.142857142857146, "k": 57.142857142857146, "d": 52.11640211640212, "k5": 49.523809523809526, "d5": 42.134335839599}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 47.0, "high": 52.0, "low": 47.0, "close": 47.0, "volume": 129257200, "sessions": 5, "raw_k": 57.142857142857146, "k": 54.76190476190476, "d": 54.76190476190476, "k5": 54.28571428571429, "d5": 46.63358395989975}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 47.0, "high": 47.0, "low": 46.0, "close": 47.0, "volume": 39093500, "sessions": 5, "raw_k": 57.142857142857146, "k": 57.142857142857146, "d": 56.34920634920635, "k5": 57.142857142857146, "d5": 51.32330827067669}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 47.0, "high": 52.0, "low": 47.0, "close": 49.0, "volume": 68921100, "sessions": 5, "raw_k": 71.42857142857143, "k": 61.904761904761905, "d": 57.93650793650793, "k5": 58.57142857142858, "d5": 54.26065162907268}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 49.0, "high": 50.0, "low": 48.0, "close": 48.0, "volume": 18680800, "sessions": 4, "raw_k": 50.0, "k": 59.523809523809526, "d": 59.523809523809526, "k5": 58.57142857142858, "d5": 55.61904761904763}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 48.0, "high": 48.0, "low": 43.0, "close": 43.0, "volume": 49091000, "sessions": 4, "raw_k": 0.0, "k": 40.476190476190474, "d": 53.96825396825397, "k5": 47.142857142857146, "d5": 55.142857142857146}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 43.0, "high": 46.0, "low": 43.0, "close": 45.0, "volume": 54744900, "sessions": 5, "raw_k": 22.22222222222222, "k": 24.074074074074076, "d": 41.358024691358025, "k5": 40.15873015873016, "d5": 52.31746031746032}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 45.0, "high": 45.0, "low": 41.0, "close": 42.0, "volume": 46362300, "sessions": 5, "raw_k": 9.090909090909092, "k": 10.437710437710438, "d": 24.99599166265833, "k5": 30.548340548340548, "d5": 46.998556998557}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 42.0, "high": 42.0, "low": 37.0, "close": 41.0, "volume": 54397600, "sessions": 5, "raw_k": 26.666666666666668, "k": 19.326599326599325, "d": 17.946127946127948, "k5": 21.595959595959595, "d5": 39.60346320346321}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 40.0, "high": 40.0, "low": 36.0, "close": 36.0, "volume": 81334500, "sessions": 5, "raw_k": 0.0, "k": 11.919191919191919, "d": 13.894500561167227, "k5": 11.595959595959595, "d5": 30.208369408369407}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 35.0, "high": 37.0, "low": 33.0, "close": 36.0, "volume": 79733200, "sessions": 5, "raw_k": 15.789473684210526, "k": 14.15204678362573, "d": 15.132612676472325, "k5": 14.7538543328017, "d5": 23.730568846358317}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 36.0, "high": 43.0, "low": 36.0, "close": 40.0, "volume": 50274000, "sessions": 5, "raw_k": 36.8421052631579, "k": 17.54385964912281, "d": 14.538366117313487, "k5": 17.677830940988837, "d5": 19.234389002810055}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 39.0, "high": 40.0, "low": 36.0, "close": 36.0, "volume": 28879100, "sessions": 5, "raw_k": 15.789473684210526, "k": 22.807017543859647, "d": 18.167641325536064, "k5": 19.017543859649123, "d5": 16.928229665071772}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 33.0, "high": 38.0, "low": 33.0, "close": 37.0, "volume": 120655400, "sessions": 5, "raw_k": 23.529411764705884, "k": 25.38699690402477, "d": 21.912624699002407, "k5": 18.390092879256965, "d5": 16.287056321731246}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 38.0, "high": 40.0, "low": 34.0, "close": 34.0, "volume": 115750800, "sessions": 5, "raw_k": 6.666666666666667, "k": 15.328517371861025, "d": 21.17417727324848, "k5": 19.7234262125903, "d5": 17.912549645057386}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 32.0, "high": 34.0, "low": 28.0, "close": 28.0, "volume": 92807200, "sessions": 3, "raw_k": 0.0, "k": 10.065359477124185, "d": 16.92695791766999, "k5": 16.565531475748195, "d5": 18.274885073646683}], "weekly_count": 104, "k": 10.065359477124185, "d": 16.92695791766999, "price": 28.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:26+07:00", "quote_age_seconds": 753.0813539028168, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 15.328517371861025, "previous_d": 21.17417727324848, "cross_provisional": true, "market_cap_idr": 1082523875000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "MPRO", "name": "PT Maha Properti Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MPRO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MPRO.JK/history/", "fetched_at": "2026-11-04T05:02:59.386639+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MPRO.json.gz", "sha256": "0de50811382daf38ffa64db315e1a58abaae64b5c70180f761fb08d4ddee9f5b", "k5": 36.419592898968304, "d5": 36.21607816161634, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 9350.0, "high": 9350.0, "low": 9350.0, "close": 9350.0, "volume": 100, "sessions": 5, "raw_k": 21.25, "k": 21.458333333333332, "d": 19.23611111111111, "k5": 17.25, "d5": 28.08879310344828}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 9350.0, "high": 9400.0, "low": 8000.0, "close": 9400.0, "volume": 600, "sessions": 5, "raw_k": 31.11111111111111, "k": 24.537037037037038, "d": 22.554012345679013, "k5": 23.47222222222222, "d5": 24.99013409961686}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 8700.0, "high": 9225.0, "low": 8500.0, "close": 9225.0, "volume": 600, "sessions": 4, "raw_k": 40.49586776859504, "k": 30.952326293235384, "d": 25.649232221201917, "k5": 27.196395775941234, "d5": 23.726827047908554}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 9225.0, "high": 9225.0, "low": 9225.0, "close": 9225.0, "volume": 0, "sessions": 5, "raw_k": 40.49586776859504, "k": 37.36761554943373, "d": 30.952326293235384, "k5": 30.920569329660236, "d5": 24.29887194832336}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 9225.0, "high": 9225.0, "low": 9225.0, "close": 9225.0, "volume": 200, "sessions": 3, "raw_k": 40.833333333333336, "k": 40.60835629017447, "d": 36.30943271094786, "k5": 34.8372359963269, "d5": 26.735284664830118}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 9225.0, "high": 9225.0, "low": 9000.0, "close": 9000.0, "volume": 200, "sessions": 5, "raw_k": 66.66666666666667, "k": 49.33195592286501, "d": 42.435975920824404, "k5": 43.92056932966024, "d5": 32.06939853076217}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 9000.0, "high": 9000.0, "low": 9000.0, "close": 9000.0, "volume": 0, "sessions": 3, "raw_k": 66.66666666666667, "k": 58.055555555555564, "d": 49.33195592286501, "k5": 51.03168044077135, "d5": 37.58129017447199}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 9000.0, "high": 10775.0, "low": 7650.0, "close": 8450.0, "volume": 14100, "sessions": 4, "raw_k": 25.6, "k": 52.97777777777778, "d": 53.455096418732786, "k5": 48.052506887052346, "d5": 41.752512396694215}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 8450.0, "high": 9900.0, "low": 6800.0, "close": 7000.0, "volume": 19100, "sessions": 5, "raw_k": 5.031446540880503, "k": 32.432704402515725, "d": 47.82201257861635, "k5": 40.95962264150943, "d5": 43.760323059064056}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 7000.0, "high": 8200.0, "low": 7000.0, "close": 7350.0, "volume": 10600, "sessions": 4, "raw_k": 13.836477987421384, "k": 14.822641509433963, "d": 33.41104122990915, "k5": 35.56025157232705, "d5": 43.904926174264084}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 7275.0, "high": 8450.0, "low": 7025.0, "close": 8000.0, "volume": 9900, "sessions": 5, "raw_k": 30.18867924528302, "k": 16.352201257861633, "d": 21.20251572327044, "k5": 28.264654088050314, "d5": 40.7737431259421}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 7975.0, "high": 9500.0, "low": 7975.0, "close": 9000.0, "volume": 9400, "sessions": 5, "raw_k": 55.34591194968554, "k": 33.123689727463315, "d": 21.43284416491964, "k5": 26.00050314465409, "d5": 35.76750766671864}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 9000.0, "high": 11875.0, "low": 9000.0, "close": 9900.0, "volume": 10100, "sessions": 5, "raw_k": 61.083743842364534, "k": 48.8727783457777, "d": 32.782889777034214, "k5": 33.097251913126996, "d5": 32.77645667193358}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 9900.0, "high": 10875.0, "low": 8600.0, "close": 9900.0, "volume": 4800, "sessions": 5, "raw_k": 61.083743842364534, "k": 59.171133211471535, "d": 47.05586709490418, "k5": 44.3077113734238, "d5": 33.44607441831645}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 9900.0, "high": 16650.0, "low": 9900.0, "close": 14425.0, "volume": 110100, "sessions": 5, "raw_k": 77.41116751269035, "k": 66.52621839913981, "d": 58.19004331879635, "k5": 57.022649278477594, "d5": 37.738553959546564}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 14425.0, "high": 17275.0, "low": 9050.0, "close": 11000.0, "volume": 73700, "sessions": 5, "raw_k": 40.09546539379475, "k": 59.53012558294987, "d": 61.74249239785374, "k5": 59.00400650817994, "d5": 43.88642444357249}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 12000.0, "high": 13250.0, "low": 10025.0, "close": 12050.0, "volume": 44500, "sessions": 5, "raw_k": 50.11933174224344, "k": 55.87532154957618, "d": 60.643888510555286, "k5": 57.95869046669152, "d5": 50.27806190797997}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 12050.0, "high": 14150.0, "low": 10775.0, "close": 14150.0, "volume": 36300, "sessions": 5, "raw_k": 70.16706443914082, "k": 53.460620525059674, "d": 56.28868921919524, "k5": 59.775354586046774, "d5": 55.61368244256393}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 14000.0, "high": 14100.0, "low": 12400.0, "close": 13125.0, "volume": 22200, "sessions": 4, "raw_k": 59.61070559610705, "k": 59.96570059249711, "d": 56.433880889044325, "k5": 59.48074693679528, "d5": 58.648289555238215}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 12125.0, "high": 14400.0, "low": 11050.0, "close": 12275.0, "volume": 43900, "sessions": 4, "raw_k": 51.21951219512195, "k": 60.33242741012327, "d": 57.91958284256001, "k5": 54.24241587328161, "d5": 58.092242874199016}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 12025.0, "high": 12600.0, "low": 12025.0, "close": 12300.0, "volume": 4700, "sessions": 5, "raw_k": 46.505376344086024, "k": 52.44519804510501, "d": 57.58110868257513, "k5": 55.52439806333986, "d5": 57.39632118523101}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 11900.0, "high": 12200.0, "low": 11000.0, "close": 12050.0, "volume": 18600, "sessions": 5, "raw_k": 39.76945244956772, "k": 45.83144699625856, "d": 52.86969081716228, "k5": 53.454422204804715, "d5": 56.49546753285365}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 12200.0, "high": 12200.0, "low": 10425.0, "close": 11675.0, "volume": 4300, "sessions": 5, "raw_k": 35.44668587896253, "k": 40.573838224205424, "d": 46.283494421856325, "k5": 46.51034649276905, "d5": 53.8424659141981}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 11675.0, "high": 12450.0, "low": 11350.0, "close": 12100.0, "volume": 8300, "sessions": 5, "raw_k": 37.08206686930091, "k": 37.432735065943724, "d": 41.27934009546924, "k5": 42.00461874740783, "d5": 50.34724027632061}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 11700.0, "high": 12000.0, "low": 11375.0, "close": 12000.0, "volume": 5900, "sessions": 5, "raw_k": 35.86626139817629, "k": 36.13167138214658, "d": 38.04608155743191, "k5": 38.93396858801869, "d5": 47.28555081926803}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 12000.0, "high": 12000.0, "low": 11575.0, "close": 12000.0, "volume": 5200, "sessions": 5, "raw_k": 45.142857142857146, "k": 39.36372847011145, "d": 37.64271163940058, "k5": 38.66146474777292, "d5": 43.91296415615464}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 11775.0, "high": 12000.0, "low": 11600.0, "close": 11600.0, "volume": 3400, "sessions": 5, "raw_k": 29.559748427672957, "k": 36.8562889895688, "d": 37.45056294727561, "k5": 36.619523943393965, "d5": 40.54598450387249}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 11550.0, "high": 11600.0, "low": 11525.0, "close": 11600.0, "volume": 3500, "sessions": 5, "raw_k": 29.559748427672957, "k": 34.75411799940102, "d": 36.991378486360425, "k5": 35.44213645313605, "d5": 38.332342495945895}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 11600.0, "high": 11600.0, "low": 11600.0, "close": 11600.0, "volume": 0, "sessions": 5, "raw_k": 29.559748427672957, "k": 29.559748427672957, "d": 33.72338513888093, "k5": 33.937672764810465, "d5": 36.71895329942642}, {"week_end": "2026-11-06", "date": "2026-11-03", "is_closed": false, "open": 11600.0, "high": 11600.0, "low": 11425.0, "close": 11475.0, "volume": 1800, "sessions": 2, "raw_k": 48.275862068965516, "k": 35.79845297477048, "d": 33.37077313394815, "k5": 36.419592898968304, "d5": 36.21607816161634}], "weekly_count": 104, "k": 35.79845297477048, "d": 33.37077313394815, "price": 11475.0, "candle_date": "2026-11-03", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_TRADES", "reason": "Ada minggu tanpa volume perdagangan dalam 18 minggu terakhir.", "null_ohlc_dates": ["2026-11-04"], "daily_count": 474, "currency": "IDR", "price_basis": "DAILY_CLOSE", "price_asof_date": "2026-11-03", "provider_market_time": null, "quote_age_seconds": null, "price_note": "Menggunakan close OHLC lengkap terbaru (2026-11-03).", "quote_fallback_reason": "Tanggal harga terakhir dan OHLC terakhir berbeda; perlu OHLC sesi terbaru", "splits": {}, "cross_status": "UNAVAILABLE", "previous_k": 29.559748427672957, "previous_d": 33.72338513888093, "cross_provisional": true, "market_cap_idr": 114090187500000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MPXL", "name": "PT MPX Logistics International Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 524003837891, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MRAT", "name": "PT Mustika Ratu Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 167776000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MREI", "name": "MASKAPAI REASURANSI INDONESIA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MSIE", "name": "PT Multisarana Intan Eduka Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MSIN", "name": "PT MNC Digital Entertainment Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MSIN.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MSIN.JK/history/", "fetched_at": "2026-11-04T05:02:59.677011+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MSIN.json.gz", "sha256": "d4b489d56da0c3ca6f4d265af21450e372b647997b3865c03e86e8266d4aae95", "k5": 1.798384816013575, "d5": 3.892138037643522, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1320.0, "high": 1330.0, "low": 865.0, "close": 930.0, "volume": 210943700, "sessions": 5, "raw_k": 55.32646048109966, "k": 81.38602520045819, "d": 79.91704744282065, "k5": 73.22721951587931, "d5": 71.77193855662674}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 935.0, "high": 950.0, "low": 785.0, "close": 815.0, "volume": 136508600, "sessions": 5, "raw_k": 35.72874493927125, "k": 59.96227351354861, "d": 75.24024728311218, "k5": 68.83450696527203, "d5": 70.69088462631599}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 820.0, "high": 900.0, "low": 755.0, "close": 800.0, "volume": 107102600, "sessions": 4, "raw_k": 34.21052631578947, "k": 41.75524391205346, "d": 61.03451420868675, "k5": 62.81946937128706, "d5": 69.50752575332066}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 800.0, "high": 835.0, "low": 710.0, "close": 720.0, "volume": 74668000, "sessions": 5, "raw_k": 26.11336032388664, "k": 32.01754385964912, "d": 44.5783537617504, "k5": 48.04214143606439, "d5": 65.25881118339068}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 720.0, "high": 725.0, "low": 575.0, "close": 645.0, "volume": 70364600, "sessions": 3, "raw_k": 18.522267206477732, "k": 26.28205128205128, "d": 33.351613017917956, "k5": 33.980271853304956, "d5": 57.38072182836155}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 640.0, "high": 680.0, "low": 498.0, "close": 540.0, "volume": 78126800, "sessions": 5, "raw_k": 7.142857142857143, "k": 17.25949489107384, "d": 25.18636334425808, "k5": 24.343551185656448, "d5": 47.60398816231698}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 545.0, "high": 555.0, "low": 402.0, "close": 410.0, "volume": 264644700, "sessions": 3, "raw_k": 0.7633587786259542, "k": 8.809494375986944, "d": 17.450346849704022, "k5": 17.350473953527388, "d5": 37.30718155996804}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 412.0, "high": 575.0, "low": 350.0, "close": 540.0, "volume": 445598700, "sessions": 4, "raw_k": 17.272727272727273, "k": 8.39298106473679, "d": 11.487323443932524, "k5": 13.962914144914947, "d5": 27.535870514693624}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 540.0, "high": 620.0, "low": 490.0, "close": 530.0, "volume": 272842400, "sessions": 5, "raw_k": 16.363636363636363, "k": 11.466574138329863, "d": 9.556349859684532, "k5": 12.012969352864893, "d5": 20.33003609805373}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 535.0, "high": 715.0, "low": 500.0, "close": 630.0, "volume": 480338600, "sessions": 4, "raw_k": 28.571428571428573, "k": 20.735930735930737, "d": 13.531828646332464, "k5": 14.022801625855061, "d5": 16.338542052563746}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 635.0, "high": 645.0, "low": 478.0, "close": 500.0, "volume": 166576700, "sessions": 5, "raw_k": 25.0, "k": 23.31168831168831, "d": 18.50473106198297, "k5": 17.594230197283633, "d5": 14.988677854889184}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 498.0, "high": 510.0, "low": 430.0, "close": 460.0, "volume": 95172900, "sessions": 5, "raw_k": 20.0, "k": 24.523809523809522, "d": 22.857142857142858, "k5": 21.441558441558442, "d5": 15.806894752495396}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 460.0, "high": 520.0, "low": 450.0, "close": 470.0, "volume": 182055700, "sessions": 5, "raw_k": 24.742268041237114, "k": 23.24742268041237, "d": 23.694306838636734, "k5": 22.93546659526041, "d5": 17.60140524256449}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 470.0, "high": 476.0, "low": 452.0, "close": 456.0, "volume": 116154800, "sessions": 5, "raw_k": 28.266666666666666, "k": 24.33631156930126, "d": 24.035847924507717, "k5": 25.31607265586647, "d5": 20.262025903164805}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 456.0, "high": 458.0, "low": 378.0, "close": 386.0, "volume": 156546000, "sessions": 5, "raw_k": 9.863013698630137, "k": 20.957316135511306, "d": 22.84701679507498, "k5": 21.574389681306783, "d5": 21.772343514255148}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 380.0, "high": 424.0, "low": 372.0, "close": 400.0, "volume": 213962500, "sessions": 5, "raw_k": 13.698630136986301, "k": 17.276103500761035, "d": 20.856577068524533, "k5": 19.314115708704044, "d5": 22.11632061653923}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 400.0, "high": 402.0, "low": 364.0, "close": 376.0, "volume": 125686400, "sessions": 5, "raw_k": 7.123287671232877, "k": 10.228310502283106, "d": 16.15391004618515, "k5": 16.73877324295062, "d5": 21.175763576817666}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 378.0, "high": 398.0, "low": 356.0, "close": 370.0, "volume": 165291900, "sessions": 5, "raw_k": 3.8997214484679668, "k": 8.240546418895715, "d": 11.914986807313285, "k5": 12.570263924396789, "d5": 19.102723042644943}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 372.0, "high": 372.0, "low": 336.0, "close": 344.0, "volume": 162325700, "sessions": 4, "raw_k": 2.1108179419525066, "k": 4.37794235388445, "d": 7.615599758354423, "k5": 7.339094179453957, "d5": 15.50732734736244}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 344.0, "high": 344.0, "low": 308.0, "close": 316.0, "volume": 148110200, "sessions": 4, "raw_k": 2.373887240356083, "k": 2.7948088769255186, "d": 5.137765883235228, "k5": 5.841268887799147, "d5": 12.360703188660912}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 316.0, "high": 344.0, "low": 300.0, "close": 316.0, "volume": 364033600, "sessions": 5, "raw_k": 7.2727272727272725, "k": 3.9191441516786205, "d": 3.6972984608295296, "k5": 4.556088314947341, "d5": 9.40909770990957}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 316.0, "high": 346.0, "low": 292.0, "close": 304.0, "volume": 402409500, "sessions": 5, "raw_k": 5.2631578947368425, "k": 4.969924135940066, "d": 3.894625721514735, "k5": 4.184062359648134, "d5": 6.898155533249074}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 304.0, "high": 314.0, "low": 286.0, "close": 290.0, "volume": 262853200, "sessions": 5, "raw_k": 2.1052631578947367, "k": 4.880382775119617, "d": 4.5898170209127676, "k5": 3.825170701533488, "d5": 5.149136888676414}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 292.0, "high": 292.0, "low": 188.0, "close": 200.0, "volume": 399805700, "sessions": 5, "raw_k": 4.444444444444445, "k": 3.9376218323586745, "d": 4.59597624780612, "k5": 4.2918960020318755, "d5": 4.5396972531919975}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 200.0, "high": 222.0, "low": 160.0, "close": 181.0, "volume": 370006100, "sessions": 5, "raw_k": 7.954545454545454, "k": 4.834751018961545, "d": 4.550918542146612, "k5": 5.40802764486975, "d5": 4.453049004606117}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 182.0, "high": 186.0, "low": 174.0, "close": 179.0, "volume": 129141600, "sessions": 5, "raw_k": 7.851239669421488, "k": 6.750076522803795, "d": 5.1741497913746715, "k5": 5.523730124208593, "d5": 4.646577366458368}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 179.0, "high": 180.0, "low": 136.0, "close": 136.0, "volume": 152792400, "sessions": 5, "raw_k": 0.0, "k": 5.268595041322314, "d": 5.617807527695884, "k5": 4.471098545261225, "d5": 4.703984603580986}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 127.0, "high": 127.0, "low": 109.0, "close": 112.0, "volume": 107120100, "sessions": 5, "raw_k": 1.1406844106463878, "k": 2.9973080266892915, "d": 5.0053265302718, "k5": 4.278182795811555, "d5": 4.7945870224366}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 113.0, "high": 124.0, "low": 105.0, "close": 105.0, "volume": 382076000, "sessions": 5, "raw_k": 0.0, "k": 0.38022813688212925, "d": 2.882043734964578, "k5": 3.3892939069226657, "d5": 4.6140666034147575}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 98.0, "high": 111.0, "low": 97.0, "close": 97.0, "volume": 51940500, "sessions": 3, "raw_k": 0.0, "k": 0.38022813688212925, "d": 1.2525881001511834, "k5": 1.798384816013575, "d5": 3.892138037643522}], "weekly_count": 104, "k": 0.38022813688212925, "d": 1.2525881001511834, "price": 97.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:49:30+07:00", "quote_age_seconds": 809.680587053299, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 0.38022813688212925, "previous_d": 2.882043734964578, "cross_provisional": true, "market_cap_idr": 6714759855469, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "MSJA", "name": "PT Multi Spunindo Jaya Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MSJA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MSJA.JK/history/", "fetched_at": "2026-11-04T05:02:59.988076+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MSJA.json.gz", "sha256": "f6aca0ff26b8107da19c00b66f436dab2e6dddf8875a19a9b6230911d5f8b1fc", "k5": 50.07066437461891, "d5": 71.359080790894, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 520.0, "high": 560.0, "low": 500.0, "close": 520.0, "volume": 56652100, "sessions": 5, "raw_k": 79.79797979797979, "k": 82.63621602730943, "d": 72.8012234268022, "k5": 70.52351678731631, "d5": 61.4977897106232}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 525.0, "high": 540.0, "low": 460.0, "close": 505.0, "volume": 45029800, "sessions": 5, "raw_k": 72.22222222222223, "k": 80.65665025464021, "d": 79.36790069002858, "k5": 75.29054187692205, "d5": 64.49541421503987}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 510.0, "high": 545.0, "low": 482.0, "close": 510.0, "volume": 42087200, "sessions": 4, "raw_k": 74.74747474747475, "k": 75.58922558922559, "d": 79.62736395705842, "k5": 78.97566901032505, "d5": 68.97719058291875}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 510.0, "high": 555.0, "low": 500.0, "close": 525.0, "volume": 59654600, "sessions": 5, "raw_k": 82.32323232323232, "k": 76.43097643097643, "d": 77.55895075828074, "k5": 79.80813156692554, "d5": 73.70735601384186}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 530.0, "high": 535.0, "low": 400.0, "close": 418.0, "volume": 45628500, "sessions": 3, "raw_k": 28.282828282828284, "k": 61.784511784511785, "d": 71.2682379349046, "k5": 67.47474747474747, "d5": 74.41452134324729}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 418.0, "high": 448.0, "low": 374.0, "close": 400.0, "volume": 115081200, "sessions": 5, "raw_k": 13.978494623655914, "k": 41.52818507657217, "d": 59.914557764020124, "k5": 54.3108504398827, "d5": 71.17198807376056}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 400.0, "high": 430.0, "low": 390.0, "close": 408.0, "volume": 35877900, "sessions": 3, "raw_k": 18.27956989247312, "k": 20.180297599652437, "d": 41.16433148691213, "k5": 43.52231997393288, "d5": 64.81834369316273}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 406.0, "high": 414.0, "low": 380.0, "close": 392.0, "volume": 49928700, "sessions": 4, "raw_k": 9.67741935483871, "k": 13.978494623655914, "d": 25.22899243329351, "k5": 30.50830889540567, "d5": 55.124871670178855}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 392.0, "high": 436.0, "low": 376.0, "close": 414.0, "volume": 60967600, "sessions": 5, "raw_k": 21.50537634408602, "k": 16.487455197132615, "d": 16.88208247348032, "k5": 18.34473769957641, "d5": 42.83219289670903}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 414.0, "high": 440.0, "low": 396.0, "close": 426.0, "volume": 78975500, "sessions": 4, "raw_k": 27.956989247311828, "k": 19.71326164874552, "d": 16.726403823178014, "k5": 18.27956989247312, "d5": 32.993157380254154}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 426.0, "high": 450.0, "low": 386.0, "close": 394.0, "volume": 70293100, "sessions": 5, "raw_k": 11.049723756906078, "k": 20.17069644943464, "d": 18.790471098437592, "k5": 17.69381571912315, "d5": 25.669750436102248}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 400.0, "high": 416.0, "low": 368.0, "close": 416.0, "volume": 59680700, "sessions": 5, "raw_k": 25.668449197860962, "k": 21.558387400692954, "d": 20.480781832957703, "k5": 19.17159158020072, "d5": 20.799604757355816}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 416.0, "high": 424.0, "low": 400.0, "close": 402.0, "volume": 80397100, "sessions": 5, "raw_k": 18.181818181818183, "k": 18.299997045528407, "d": 20.009693631885334, "k5": 20.872471345596615, "d5": 18.872437247394004}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 408.0, "high": 420.0, "low": 402.0, "close": 412.0, "volume": 60532400, "sessions": 5, "raw_k": 26.347305389221557, "k": 23.3991909229669, "d": 21.085858456396085, "k5": 21.840857154623723, "d5": 19.571661138403464}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 412.0, "high": 414.0, "low": 398.0, "close": 402.0, "volume": 66222400, "sessions": 5, "raw_k": 41.46341463414634, "k": 28.664179401728692, "d": 23.454455790074665, "k5": 24.542142231990624, "d5": 20.824175606306966}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 400.0, "high": 412.0, "low": 392.0, "close": 392.0, "volume": 70631600, "sessions": 5, "raw_k": 29.26829268292683, "k": 32.35967090209824, "d": 28.141013742264608, "k5": 28.185856017194773, "d5": 22.92258366592129}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 394.0, "high": 420.0, "low": 390.0, "close": 412.0, "volume": 110864200, "sessions": 5, "raw_k": 53.65853658536585, "k": 41.46341463414634, "d": 34.16242164599109, "k5": 33.783873494695754, "d5": 25.8450400488203}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 412.0, "high": 440.0, "low": 410.0, "close": 426.0, "volume": 110919700, "sessions": 5, "raw_k": 70.73170731707317, "k": 51.21951219512195, "d": 41.68086591045551, "k5": 44.29385132174675, "d5": 30.529316044050326}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 432.0, "high": 458.0, "low": 422.0, "close": 438.0, "volume": 62900500, "sessions": 4, "raw_k": 77.77777777777777, "k": 67.38934056007226, "d": 53.357422463113515, "k5": 54.579945799457995, "d5": 37.07713377301718}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 444.0, "high": 444.0, "low": 422.0, "close": 442.0, "volume": 58888400, "sessions": 4, "raw_k": 82.22222222222223, "k": 76.91056910569107, "d": 65.17314062029509, "k5": 62.73170731707317, "d5": 44.71504679003369}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 442.0, "high": 452.0, "low": 426.0, "close": 450.0, "volume": 72877600, "sessions": 5, "raw_k": 91.11111111111111, "k": 83.70370370370371, "d": 76.001204456489, "k5": 75.10027100271003, "d5": 54.09792978713674}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 464.0, "high": 890.0, "low": 452.0, "close": 825.0, "volume": 119584000, "sessions": 5, "raw_k": 87.0, "k": 86.77777777777779, "d": 82.46401686239085, "k5": 81.76856368563685, "d5": 63.694867825324955}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 830.0, "high": 880.0, "low": 760.0, "close": 815.0, "volume": 61146000, "sessions": 5, "raw_k": 85.0, "k": 87.7037037037037, "d": 86.06172839506173, "k5": 84.62222222222222, "d5": 71.76054200542005}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 810.0, "high": 920.0, "low": 730.0, "close": 865.0, "volume": 76464100, "sessions": 5, "raw_k": 89.62264150943396, "k": 87.20754716981132, "d": 87.2296762170976, "k5": 86.99119496855346, "d5": 78.24279183923915}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 865.0, "high": 875.0, "low": 710.0, "close": 840.0, "volume": 112416800, "sessions": 5, "raw_k": 84.90566037735849, "k": 86.50943396226415, "d": 87.14022827859306, "k5": 87.5278825995807, "d5": 83.20202689574066}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 840.0, "high": 870.0, "low": 800.0, "close": 805.0, "volume": 93573800, "sessions": 5, "raw_k": 78.30188679245283, "k": 84.27672955974843, "d": 85.9979035639413, "k5": 84.96603773584906, "d5": 85.17518024236846}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 820.0, "high": 850.0, "low": 705.0, "close": 785.0, "volume": 62014600, "sessions": 5, "raw_k": 73.52941176470588, "k": 78.91231964483906, "d": 83.23282772228389, "k5": 82.27192008879024, "d5": 85.27585152299915}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 770.0, "high": 795.0, "low": 660.0, "close": 680.0, "volume": 64201300, "sessions": 5, "raw_k": 51.80722891566265, "k": 67.87950915760712, "d": 77.02285278739821, "k5": 75.63336587192276, "d5": 83.47808025293924}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 685.0, "high": 705.0, "low": 575.0, "close": 575.0, "volume": 26855600, "sessions": 5, "raw_k": 30.72289156626506, "k": 52.01984408221119, "d": 66.27055762821912, "k5": 63.85341588328898, "d5": 78.85052443588634}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 570.0, "high": 590.0, "low": 505.0, "close": 505.0, "volume": 13038400, "sessions": 3, "raw_k": 15.991902834008098, "k": 32.840674438645266, "d": 50.91334255948786, "k5": 50.07066437461891, "d5": 71.359080790894}], "weekly_count": 104, "k": 32.840674438645266, "d": 50.91334255948786, "price": 505.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T09:25:49+07:00", "quote_age_seconds": 9430.991858959198, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 52.01984408221119, "previous_d": 66.27055762821912, "cross_provisional": true, "market_cap_idr": 3324690273438, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MSKY", "name": "PT MNC Vision Network", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 61825484985, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MSTI", "name": "PT Mastersystem Infotama Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MSTI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MSTI.JK/history/", "fetched_at": "2026-11-04T05:03:00.339772+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MSTI.json.gz", "sha256": "9cd08b63c04bc1a6e62a074e59037a9c1cafcdc3a46a850dbbc5740ab3cea12c", "k5": 16.1875, "d5": 27.31125009742031, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1415.0, "high": 1440.0, "low": 1390.0, "close": 1420.0, "volume": 4423300, "sessions": 5, "raw_k": 85.71428571428571, "k": 80.95238095238095, "d": 67.7981277981278, "k5": 64.46886446886447, "d5": 40.34395917807682}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1420.0, "high": 1430.0, "low": 1370.0, "close": 1370.0, "volume": 5018200, "sessions": 5, "raw_k": 58.8235294117647, "k": 75.7983193277311, "d": 75.97835715482775, "k5": 71.6181857358328, "d5": 50.78175393234217}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1370.0, "high": 1395.0, "low": 1340.0, "close": 1350.0, "volume": 5731200, "sessions": 4, "raw_k": 47.05882352941177, "k": 63.865546218487395, "d": 73.53874883286647, "k5": 69.74789915966387, "d5": 59.13453566041801}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1365.0, "high": 1420.0, "low": 1335.0, "close": 1395.0, "volume": 7383200, "sessions": 5, "raw_k": 73.52941176470588, "k": 59.80392156862745, "d": 66.48926237161531, "k5": 69.59663865546219, "d5": 65.19151906916613}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1405.0, "high": 1410.0, "low": 1375.0, "close": 1395.0, "volume": 4075300, "sessions": 3, "raw_k": 70.0, "k": 63.529411764705884, "d": 62.39962651727358, "k5": 67.0252100840336, "d5": 68.49135962077139}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1390.0, "high": 1395.0, "low": 1355.0, "close": 1380.0, "volume": 7013000, "sessions": 5, "raw_k": 60.0, "k": 67.84313725490196, "d": 63.72549019607843, "k5": 61.88235294117648, "d5": 67.9740573152338}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1400.0, "high": 1415.0, "low": 1365.0, "close": 1365.0, "volume": 4615600, "sessions": 3, "raw_k": 40.0, "k": 56.666666666666664, "d": 62.6797385620915, "k5": 58.117647058823536, "d5": 65.27394957983194}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1380.0, "high": 1385.0, "low": 1320.0, "close": 1340.0, "volume": 9567100, "sessions": 4, "raw_k": 16.666666666666668, "k": 38.88888888888889, "d": 54.46623093681918, "k5": 52.03921568627451, "d5": 61.732212885154055}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1240.0, "high": 1240.0, "low": 1140.0, "close": 1210.0, "volume": 9567000, "sessions": 5, "raw_k": 23.333333333333332, "k": 26.666666666666668, "d": 40.74074074074074, "k5": 42.0, "d5": 56.212885154061624}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1210.0, "high": 1260.0, "low": 1210.0, "close": 1215.0, "volume": 4680300, "sessions": 4, "raw_k": 25.0, "k": 21.666666666666668, "d": 29.074074074074076, "k5": 33.0, "d5": 49.40784313725491}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1230.0, "high": 1235.0, "low": 1195.0, "close": 1210.0, "volume": 3899700, "sessions": 5, "raw_k": 24.137931034482758, "k": 24.157088122605362, "d": 24.163473818646235, "k5": 25.82758620689655, "d5": 42.19688979039892}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1210.0, "high": 1240.0, "low": 1170.0, "close": 1220.0, "volume": 4141400, "sessions": 5, "raw_k": 28.571428571428573, "k": 25.90311986863711, "d": 23.908958219303045, "k5": 23.541871921182267, "d5": 35.28173476287067}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1220.0, "high": 1315.0, "low": 1215.0, "close": 1300.0, "volume": 5730600, "sessions": 5, "raw_k": 57.142857142857146, "k": 36.61740558292283, "d": 28.892537858055096, "k5": 31.63711001642036, "d5": 31.201313628899833}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1310.0, "high": 1380.0, "low": 1300.0, "close": 1340.0, "volume": 4088000, "sessions": 5, "raw_k": 72.72727272727273, "k": 52.81385281385281, "d": 38.444792755137584, "k5": 41.51589789520824, "d5": 31.10449320794148}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1340.0, "high": 1380.0, "low": 1315.0, "close": 1320.0, "volume": 5050800, "sessions": 5, "raw_k": 65.45454545454545, "k": 65.10822510822511, "d": 51.51316116833359, "k5": 49.606806986117334, "d5": 34.42585460516495}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1325.0, "high": 1360.0, "low": 1255.0, "close": 1330.0, "volume": 6816800, "sessions": 5, "raw_k": 69.0909090909091, "k": 69.0909090909091, "d": 62.337662337662344, "k5": 58.59740259740259, "d5": 40.97981788326616}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1335.0, "high": 1355.0, "low": 1310.0, "close": 1340.0, "volume": 4270700, "sessions": 5, "raw_k": 81.63265306122449, "k": 72.05936920222634, "d": 68.75283446712018, "k5": 69.20964749536179, "d5": 50.113372998102065}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1335.0, "high": 1345.0, "low": 1310.0, "close": 1320.0, "volume": 4179600, "sessions": 5, "raw_k": 75.0, "k": 75.24118738404452, "d": 72.13048855905998, "k5": 72.78107606679035, "d5": 58.34216620817606}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1315.0, "high": 1365.0, "low": 1310.0, "close": 1330.0, "volume": 9007400, "sessions": 4, "raw_k": 76.19047619047619, "k": 77.60770975056688, "d": 74.96942211227925, "k5": 73.47371675943104, "d5": 64.73372998102062}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1330.0, "high": 1360.0, "low": 1320.0, "close": 1345.0, "volume": 4072200, "sessions": 4, "raw_k": 83.33333333333333, "k": 78.17460317460318, "d": 77.00783343640485, "k5": 77.04947433518862, "d5": 70.22226345083489}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1355.0, "high": 1395.0, "low": 1330.0, "close": 1350.0, "volume": 8690600, "sessions": 5, "raw_k": 80.0, "k": 79.84126984126983, "d": 78.54119425547997, "k5": 79.23129251700679, "d5": 74.34904143475572}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1355.0, "high": 1450.0, "low": 1340.0, "close": 1365.0, "volume": 15683700, "sessions": 5, "raw_k": 63.829787234042556, "k": 75.72104018912529, "d": 77.9123044016661, "k5": 75.67071935157041, "d5": 75.64125580599745}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1365.0, "high": 1370.0, "low": 1335.0, "close": 1360.0, "volume": 4319800, "sessions": 5, "raw_k": 53.84615384615385, "k": 65.89198036006546, "d": 73.8180967968202, "k5": 71.43995012080119, "d5": 75.37303061679961}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1360.0, "high": 1395.0, "low": 1335.0, "close": 1345.0, "volume": 3996300, "sessions": 5, "raw_k": 46.15384615384615, "k": 54.60992907801418, "d": 65.40764987573498, "k5": 65.43262411347517, "d5": 73.76481208760843}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1345.0, "high": 1360.0, "low": 1315.0, "close": 1320.0, "volume": 3178500, "sessions": 5, "raw_k": 33.333333333333336, "k": 44.44444444444445, "d": 54.98211796084136, "k5": 55.43262411347517, "d5": 69.44144204326575}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1325.0, "high": 1335.0, "low": 1310.0, "close": 1320.0, "volume": 3377300, "sessions": 5, "raw_k": 7.142857142857143, "k": 28.876678876678877, "d": 42.64368413304584, "k5": 40.86119554204661, "d5": 61.767422648273715}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1320.0, "high": 1330.0, "low": 1130.0, "close": 1165.0, "volume": 5069400, "sessions": 5, "raw_k": 10.9375, "k": 17.137896825396826, "d": 30.153006715506717, "k5": 30.282738095238095, "d5": 52.689826397007245}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1165.0, "high": 1265.0, "low": 1100.0, "close": 1235.0, "volume": 7280700, "sessions": 5, "raw_k": 38.57142857142857, "k": 18.883928571428573, "d": 21.632834757834758, "k5": 27.22779304029304, "d5": 43.84739498090562}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1240.0, "high": 1245.0, "low": 1115.0, "close": 1170.0, "volume": 6903800, "sessions": 5, "raw_k": 20.0, "k": 23.169642857142858, "d": 19.730489417989418, "k5": 21.99702380952381, "d5": 35.16027492011535}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1170.0, "high": 1185.0, "low": 1100.0, "close": 1115.0, "volume": 2502200, "sessions": 3, "raw_k": 4.285714285714286, "k": 20.952380952380953, "d": 21.001984126984127, "k5": 16.1875, "d5": 27.31125009742031}], "weekly_count": 104, "k": 20.952380952380953, "d": 21.001984126984127, "price": 1115.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:50+07:00", "quote_age_seconds": 730.3440220355988, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 23.169642857142858, "previous_d": 19.730489417989418, "cross_provisional": true, "market_cap_idr": 3673117023926, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MTDL", "name": "PT Metrodata Electronics Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MTDL.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MTDL.JK/history/", "fetched_at": "2026-11-04T05:03:00.709679+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MTDL.json.gz", "sha256": "20d05d71d658552861c7b4dbc3c5bb6051b57b03e7219174ff20e0cfc58544da", "k5": 21.010119120383575, "d5": 19.732376527554198, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 580.0, "high": 615.0, "low": 570.0, "close": 600.0, "volume": 10688900, "sessions": 5, "raw_k": 82.3529411764706, "k": 81.97189807096929, "d": 80.3301411350947, "k5": 78.09222975167248, "d5": 62.74006292984622}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 605.0, "high": 610.0, "low": 565.0, "close": 575.0, "volume": 14347800, "sessions": 5, "raw_k": 52.94117647058823, "k": 73.30316742081448, "d": 79.93199439019872, "k5": 77.77137413669922, "d5": 68.18827715112545}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 575.0, "high": 595.0, "low": 565.0, "close": 565.0, "volume": 5209300, "sessions": 4, "raw_k": 41.1764705882353, "k": 58.8235294117647, "d": 71.36619830118282, "k5": 68.00666825434628, "d5": 70.58355019593411}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 565.0, "high": 580.0, "low": 555.0, "close": 575.0, "volume": 7016600, "sessions": 5, "raw_k": 52.94117647058823, "k": 49.01960784313726, "d": 60.382101558572145, "k5": 62.80542986425339, "d5": 71.1140141592154}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 580.0, "high": 595.0, "low": 560.0, "close": 570.0, "volume": 15462300, "sessions": 3, "raw_k": 47.05882352941177, "k": 47.05882352941177, "d": 51.63398692810458, "k5": 55.294117647058826, "d5": 68.39396393080604}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 570.0, "high": 575.0, "low": 540.0, "close": 545.0, "volume": 22843900, "sessions": 5, "raw_k": 17.647058823529413, "k": 39.21568627450981, "d": 45.09803921568628, "k5": 42.35294117647059, "d5": 61.246106215765664}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 550.0, "high": 555.0, "low": 530.0, "close": 535.0, "volume": 11058600, "sessions": 3, "raw_k": 5.882352941176471, "k": 23.529411764705884, "d": 36.60130718954249, "k5": 32.94117647058824, "d5": 52.28006668254346}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 530.0, "high": 535.0, "low": 498.0, "close": 498.0, "volume": 9812600, "sessions": 4, "raw_k": 0.0, "k": 7.843137254901961, "d": 23.529411764705884, "k5": 24.705882352941178, "d5": 43.619909502262445}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 510.0, "high": 550.0, "low": 484.0, "close": 535.0, "volume": 10672400, "sessions": 5, "raw_k": 38.93129770992366, "k": 14.937883550366712, "d": 15.436810856658186, "k5": 21.903906600808263, "d5": 35.43960484957342}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 535.0, "high": 560.0, "low": 500.0, "close": 505.0, "volume": 13593500, "sessions": 4, "raw_k": 16.03053435114504, "k": 18.320610687022903, "d": 13.700543830763857, "k5": 15.698248765154919, "d5": 27.52043107319264}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 510.0, "high": 515.0, "low": 490.0, "close": 498.0, "volume": 3237100, "sessions": 5, "raw_k": 11.11111111111111, "k": 22.0243143907266, "d": 18.427602876038737, "k5": 14.391059222671256, "d5": 21.92805468243277}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 505.0, "high": 515.0, "low": 496.0, "close": 505.0, "volume": 4687500, "sessions": 5, "raw_k": 18.91891891891892, "k": 15.35352146039169, "d": 18.566148846047067, "k5": 16.99837241821975, "d5": 18.739493871959073}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 500.0, "high": 520.0, "low": 498.0, "close": 510.0, "volume": 8690100, "sessions": 5, "raw_k": 23.423423423423422, "k": 17.817817817817815, "d": 18.3985512229787, "k5": 21.68305710290443, "d5": 18.134928821951725}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 510.0, "high": 525.0, "low": 505.0, "close": 515.0, "volume": 4210100, "sessions": 5, "raw_k": 27.92792792792793, "k": 23.423423423423426, "d": 18.86492090054431, "k5": 19.482383146505285, "d5": 17.650624131091128}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 515.0, "high": 525.0, "low": 505.0, "close": 510.0, "volume": 11976900, "sessions": 5, "raw_k": 28.571428571428573, "k": 26.64092664092664, "d": 22.62738929405596, "k5": 21.990561990561993, "d5": 18.909086776172543}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 510.0, "high": 520.0, "low": 505.0, "close": 505.0, "volume": 10340500, "sessions": 5, "raw_k": 27.63157894736842, "k": 28.043645148908308, "d": 26.03599840441946, "k5": 25.294655557813453, "d5": 21.089806043200984}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 505.0, "high": 520.0, "low": 500.0, "close": 510.0, "volume": 16340000, "sessions": 5, "raw_k": 34.21052631578947, "k": 30.137844611528823, "d": 28.27413880045459, "k5": 28.352977037187564, "d5": 23.360726966994545}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 510.0, "high": 510.0, "low": 500.0, "close": 505.0, "volume": 6211200, "sessions": 5, "raw_k": 27.63157894736842, "k": 29.82456140350877, "d": 29.335350387981965, "k5": 29.194608141976563, "d5": 24.863037174808973}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 505.0, "high": 525.0, "low": 505.0, "close": 510.0, "volume": 11677200, "sessions": 4, "raw_k": 28.571428571428573, "k": 30.137844611528823, "d": 30.03341687552214, "k5": 29.323308270676694, "d5": 26.831222199643253}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 510.0, "high": 525.0, "low": 500.0, "close": 505.0, "volume": 13217700, "sessions": 4, "raw_k": 42.857142857142854, "k": 33.02005012531328, "d": 30.994152046783626, "k5": 32.18045112781955, "d5": 28.869200027094763}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 510.0, "high": 520.0, "low": 505.0, "close": 520.0, "volume": 10566700, "sessions": 5, "raw_k": 82.75862068965517, "k": 51.39573070607553, "d": 38.18454181430588, "k5": 43.2058594762769, "d5": 32.45144081078745}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 520.0, "high": 525.0, "low": 505.0, "close": 505.0, "volume": 17349500, "sessions": 5, "raw_k": 25.925925925925927, "k": 50.51389649090799, "d": 44.97655910743227, "k5": 41.54893939830419, "d5": 35.090633283010774}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 510.0, "high": 515.0, "low": 496.0, "close": 496.0, "volume": 9368000, "sessions": 5, "raw_k": 0.0, "k": 36.2281822051937, "d": 46.04593646739241, "k5": 36.02262360883051, "d5": 36.45623637638157}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 496.0, "high": 510.0, "low": 496.0, "close": 498.0, "volume": 6798100, "sessions": 5, "raw_k": 6.896551724137931, "k": 10.94082588335462, "d": 32.5609681931521, "k5": 31.68764823937238, "d5": 36.929104370120704}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 500.0, "high": 505.0, "low": 492.0, "close": 498.0, "volume": 6031800, "sessions": 5, "raw_k": 18.181818181818183, "k": 8.359456635318706, "d": 18.50948824128901, "k5": 26.752583304307443, "d5": 35.84353080541828}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 500.0, "high": 510.0, "low": 498.0, "close": 505.0, "volume": 3557300, "sessions": 5, "raw_k": 39.39393939393939, "k": 21.490769766631832, "d": 13.597017428435052, "k5": 18.079647045164286, "d5": 30.818288319195762}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 505.0, "high": 505.0, "low": 458.0, "close": 458.0, "volume": 8991800, "sessions": 5, "raw_k": 0.0, "k": 19.191919191919194, "d": 16.347381864623244, "k5": 12.8944618599791, "d5": 25.08739281153074}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 450.0, "high": 476.0, "low": 428.0, "close": 474.0, "volume": 12146400, "sessions": 5, "raw_k": 47.422680412371136, "k": 28.938873268770177, "d": 23.207187409107068, "k5": 22.378997942453328, "d5": 22.35866767825531}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 474.0, "high": 488.0, "low": 444.0, "close": 444.0, "volume": 7902000, "sessions": 5, "raw_k": 16.49484536082474, "k": 21.305841924398624, "d": 23.145544795029334, "k5": 24.29865666979069, "d5": 20.88086936433897}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 444.0, "high": 444.0, "low": 410.0, "close": 412.0, "volume": 2973900, "sessions": 3, "raw_k": 1.7391304347826086, "k": 21.885552069326163, "d": 24.043422420831657, "k5": 21.010119120383575, "d5": 19.732376527554198}], "weekly_count": 104, "k": 21.885552069326163, "d": 24.043422420831657, "price": 412.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:56+07:00", "quote_age_seconds": 664.7133009433746, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 21.305841924398624, "previous_d": 23.145544795029334, "cross_provisional": true, "market_cap_idr": 5377275099609, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MTEL", "name": "PT Dayamitra Telekomunikasi Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MTEL.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MTEL.JK/history/", "fetched_at": "2026-11-04T05:03:00.957440+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MTEL.json.gz", "sha256": "8a76fd39203d0556208f3dca50a771e65e1bcb542e0d9b953c2f757082999adb", "k5": 17.579603042358794, "d5": 34.50162210932561, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 520.0, "high": 535.0, "low": 520.0, "close": 530.0, "volume": 19140200, "sessions": 5, "raw_k": 56.14035087719298, "k": 42.47393846936181, "d": 34.44643313559871, "k5": 37.137906388703705, "d5": 21.31759982306699}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 535.0, "high": 555.0, "low": 520.0, "close": 530.0, "volume": 20435800, "sessions": 5, "raw_k": 56.14035087719298, "k": 53.21637426900585, "d": 43.05402900152355, "k5": 42.53920491059899, "d5": 27.85572626527094}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 525.0, "high": 525.0, "low": 500.0, "close": 515.0, "volume": 28702800, "sessions": 4, "raw_k": 29.82456140350877, "k": 47.36842105263158, "d": 47.68624459699975, "k5": 42.67734553775743, "d5": 33.589459835531244}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 515.0, "high": 515.0, "low": 500.0, "close": 515.0, "volume": 47914200, "sessions": 5, "raw_k": 29.82456140350877, "k": 38.59649122807017, "d": 46.39376218323587, "k5": 43.859649122807014, "d5": 38.60313238367103}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 515.0, "high": 515.0, "low": 500.0, "close": 510.0, "volume": 27895000, "sessions": 3, "raw_k": 21.05263157894737, "k": 26.900584795321635, "d": 37.62183235867446, "k5": 38.59649122807018, "d5": 40.96211943758747}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 510.0, "high": 510.0, "low": 496.0, "close": 505.0, "volume": 50788100, "sessions": 5, "raw_k": 15.254237288135593, "k": 22.043810090197244, "d": 29.18029537119635, "k5": 30.419268510258696, "d5": 39.618391861898466}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 505.0, "high": 520.0, "low": 498.0, "close": 520.0, "volume": 59176200, "sessions": 3, "raw_k": 40.67796610169491, "k": 25.661611656259293, "d": 24.86866884725939, "k5": 27.326791555159083, "d5": 36.57590919081048}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 515.0, "high": 515.0, "low": 468.0, "close": 498.0, "volume": 76512600, "sessions": 4, "raw_k": 34.48275862068966, "k": 30.13832067017339, "d": 25.94791413887664, "k5": 28.25843099859526, "d5": 33.692126282978045}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 490.0, "high": 510.0, "low": 482.0, "close": 498.0, "volume": 112875600, "sessions": 5, "raw_k": 34.48275862068966, "k": 36.54782778102474, "d": 30.782586702485805, "k5": 29.19007044203144, "d5": 30.75821054682293}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 496.0, "high": 505.0, "low": 486.0, "close": 500.0, "volume": 147012800, "sessions": 4, "raw_k": 36.7816091954023, "k": 35.24904214559387, "d": 33.97839686559733, "k5": 32.33586596532243, "d5": 29.506085494273385}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 496.0, "high": 500.0, "low": 472.0, "close": 482.0, "volume": 216059400, "sessions": 5, "raw_k": 16.091954022988507, "k": 29.118773946360154, "d": 33.63854795765959, "k5": 32.50340931229301, "d5": 29.922913654680247}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 484.0, "high": 540.0, "low": 472.0, "close": 490.0, "volume": 289650300, "sessions": 5, "raw_k": 30.555555555555557, "k": 27.809706257982118, "d": 30.725840783312048, "k5": 30.478927203065137, "d5": 30.553340784261458}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 498.0, "high": 500.0, "low": 468.0, "close": 468.0, "volume": 245533900, "sessions": 5, "raw_k": 0.0, "k": 15.549169859514686, "d": 24.15921668795232, "k5": 23.582375478927204, "d5": 29.618129680327844}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 468.0, "high": 470.0, "low": 454.0, "close": 460.0, "volume": 241557800, "sessions": 5, "raw_k": 6.976744186046512, "k": 12.510766580534023, "d": 18.623214232676943, "k5": 18.081172591998573, "d5": 27.396350110321272}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 460.0, "high": 462.0, "low": 446.0, "close": 456.0, "volume": 225512600, "sessions": 5, "raw_k": 10.638297872340425, "k": 5.871680686128979, "d": 11.310539042059228, "k5": 12.852510327386199, "d5": 23.499678982734025}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 456.0, "high": 462.0, "low": 444.0, "close": 462.0, "volume": 229927700, "sessions": 5, "raw_k": 18.75, "k": 12.121680686128977, "d": 10.16804265093066, "k5": 13.384119522788499, "d5": 19.675821024833123}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 462.0, "high": 462.0, "low": 432.0, "close": 432.0, "volume": 243275900, "sessions": 5, "raw_k": 0.0, "k": 9.796099290780141, "d": 9.263153554346033, "k5": 7.273008411677386, "d5": 15.034637266555572}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 432.0, "high": 436.0, "low": 418.0, "close": 430.0, "volume": 170777900, "sessions": 5, "raw_k": 9.836065573770492, "k": 9.528688524590164, "d": 10.482156167166428, "k5": 9.240221526431487, "d5": 12.166206476056429}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 430.0, "high": 442.0, "low": 430.0, "close": 440.0, "volume": 82288000, "sessions": 4, "raw_k": 18.0327868852459, "k": 9.289617486338798, "d": 9.538135100569702, "k5": 11.451430066271364, "d5": 10.840257970910987}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 458.0, "high": 476.0, "low": 444.0, "close": 460.0, "volume": 354906200, "sessions": 4, "raw_k": 34.42622950819672, "k": 20.76502732240437, "d": 13.194444444444445, "k5": 16.20901639344262, "d5": 11.511559184122271}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 460.0, "high": 490.0, "low": 458.0, "close": 490.0, "volume": 272352800, "sessions": 5, "raw_k": 59.01639344262295, "k": 37.158469945355186, "d": 22.40437158469945, "k5": 24.262295081967213, "d5": 13.687194295958014}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 478.0, "high": 505.0, "low": 476.0, "close": 478.0, "volume": 168248600, "sessions": 5, "raw_k": 68.96551724137932, "k": 54.13604673073299, "d": 37.35318133283085, "k5": 38.055398530243075, "d5": 19.84367231967115}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 482.0, "high": 500.0, "low": 462.0, "close": 500.0, "volume": 134988900, "sessions": 5, "raw_k": 94.25287356321839, "k": 74.07826141574022, "d": 55.1242593639428, "k5": 54.93876012813265, "d5": 28.983380040011383}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 500.0, "high": 510.0, "low": 466.0, "close": 466.0, "volume": 77418500, "sessions": 5, "raw_k": 52.17391304347826, "k": 71.79743461602531, "d": 66.67058092083285, "k5": 61.76698535977913, "d5": 39.046491098712934}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 464.0, "high": 468.0, "low": 438.0, "close": 446.0, "volume": 44166800, "sessions": 5, "raw_k": 30.434782608695652, "k": 58.95385640513077, "d": 68.27651747896543, "k5": 60.96869597987891, "d5": 47.99842701600019}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 444.0, "high": 462.0, "low": 440.0, "close": 450.0, "volume": 15989500, "sessions": 5, "raw_k": 34.78260869565217, "k": 39.130434782608695, "d": 56.627241934588255, "k5": 56.12193903048476, "d5": 54.37035580570371}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 450.0, "high": 462.0, "low": 382.0, "close": 404.0, "volume": 45403900, "sessions": 5, "raw_k": 17.1875, "k": 27.468297101449277, "d": 41.85086276306291, "k5": 45.766335582208896, "d5": 55.912543216096864}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 410.0, "high": 430.0, "low": 378.0, "close": 404.0, "volume": 71843800, "sessions": 5, "raw_k": 19.696969696969695, "k": 23.889026130873958, "d": 30.16258600497731, "k5": 30.855154808959156, "d5": 51.095822152262166}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 402.0, "high": 404.0, "low": 374.0, "close": 386.0, "volume": 40644200, "sessions": 5, "raw_k": 8.823529411764707, "k": 15.235999702911466, "d": 22.197774311744897, "k5": 22.185078082616446, "d5": 43.17944069682964}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 396.0, "high": 396.0, "low": 348.0, "close": 360.0, "volume": 20073600, "sessions": 3, "raw_k": 7.407407407407407, "k": 11.975968838713937, "d": 17.03366489083312, "k5": 17.579603042358794, "d5": 34.50162210932561}], "weekly_count": 104, "k": 11.975968838713937, "d": 17.03366489083312, "price": 360.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:35+07:00", "quote_age_seconds": 625.9610159397125, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 15.235999702911466, "previous_d": 22.197774311744897, "cross_provisional": true, "market_cap_idr": 32254036359375, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MTFN", "name": "CAPITALINC INVESTMENT Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MTLA", "name": "PT Metropolitan Land Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MTLA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MTLA.JK/history/", "fetched_at": "2026-11-04T05:03:01.274141+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MTLA.json.gz", "sha256": "10ad4de00d3deb588db87ae5b2a70133d7938aca79d2ef7d541566ad45f43256", "k5": 78.2370820668693, "d5": 69.68240448984236, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 590.0, "high": 655.0, "low": 535.0, "close": 590.0, "volume": 359500, "sessions": 5, "raw_k": 62.857142857142854, "k": 60.952380952380956, "d": 55.555555555555564, "k5": 50.857142857142854, "d5": 35.967888730301084}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 590.0, "high": 615.0, "low": 520.0, "close": 535.0, "volume": 226200, "sessions": 5, "raw_k": 31.428571428571427, "k": 47.61904761904762, "d": 55.555555555555564, "k5": 53.71428571428571, "d5": 41.31263273370185}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 520.0, "high": 565.0, "low": 505.0, "close": 505.0, "volume": 504200, "sessions": 4, "raw_k": 14.285714285714286, "k": 36.19047619047619, "d": 48.25396825396825, "k5": 45.71428571428571, "d5": 45.13837535014005}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 520.0, "high": 520.0, "low": 500.0, "close": 505.0, "volume": 129100, "sessions": 5, "raw_k": 14.285714285714286, "k": 20.0, "d": 34.6031746031746, "k5": 34.285714285714285, "d5": 45.159663865546214}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 505.0, "high": 510.0, "low": 500.0, "close": 510.0, "volume": 35400, "sessions": 3, "raw_k": 17.142857142857142, "k": 15.238095238095239, "d": 23.80952380952381, "k5": 28.0, "d5": 42.51428571428571}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 500.0, "high": 510.0, "low": 470.0, "close": 510.0, "volume": 72600, "sessions": 5, "raw_k": 21.62162162162162, "k": 17.683397683397683, "d": 17.64049764049764, "k5": 19.752895752895753, "d5": 36.293436293436294}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 500.0, "high": 515.0, "low": 490.0, "close": 510.0, "volume": 72400, "sessions": 3, "raw_k": 21.62162162162162, "k": 20.128700128700128, "d": 17.683397683397683, "k5": 17.79150579150579, "d5": 29.108880308880305}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 515.0, "high": 520.0, "low": 440.0, "close": 510.0, "volume": 480200, "sessions": 4, "raw_k": 32.55813953488372, "k": 25.267127592708988, "d": 21.026408468268933, "k5": 21.44599084133968, "d5": 24.2552213342911}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 505.0, "high": 505.0, "low": 476.0, "close": 488.0, "volume": 543100, "sessions": 5, "raw_k": 22.325581395348838, "k": 25.50178085061806, "d": 23.632536190675726, "k5": 23.05396426326659, "d5": 22.00887132980156}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 488.0, "high": 488.0, "low": 452.0, "close": 464.0, "volume": 341300, "sessions": 4, "raw_k": 11.162790697674419, "k": 22.015503875968992, "d": 24.26147077309868, "k5": 21.857950974230043, "d5": 20.78046152464757}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 462.0, "high": 570.0, "low": 450.0, "close": 550.0, "volume": 1031900, "sessions": 5, "raw_k": 62.857142857142854, "k": 32.115171650055366, "d": 26.544152125547473, "k5": 30.10505522133429, "d5": 22.85089341833528}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 550.0, "high": 645.0, "low": 480.0, "close": 510.0, "volume": 1167900, "sessions": 5, "raw_k": 34.146341463414636, "k": 36.05542500607731, "d": 30.062033510700555, "k5": 32.60999918969289, "d5": 25.8145920979727}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 510.0, "high": 540.0, "low": 490.0, "close": 515.0, "volume": 131400, "sessions": 5, "raw_k": 36.58536585365854, "k": 44.52961672473867, "d": 37.56673779362378, "k5": 33.415444453447854, "d5": 28.208482820394334}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 500.0, "high": 535.0, "low": 498.0, "close": 515.0, "volume": 88800, "sessions": 5, "raw_k": 36.58536585365854, "k": 35.77235772357724, "d": 38.785799818131075, "k5": 36.267401345109796, "d5": 30.851170236762975}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 535.0, "high": 535.0, "low": 500.0, "close": 510.0, "volume": 66800, "sessions": 5, "raw_k": 34.146341463414636, "k": 35.77235772357724, "d": 38.691444057297716, "k5": 40.86411149825784, "d5": 34.65240234156853}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 515.0, "high": 570.0, "low": 500.0, "close": 570.0, "volume": 150800, "sessions": 5, "raw_k": 63.41463414634146, "k": 44.71544715447155, "d": 38.75338753387534, "k5": 40.97560975609756, "d5": 36.82651324852119}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 570.0, "high": 575.0, "low": 505.0, "close": 520.0, "volume": 170900, "sessions": 5, "raw_k": 39.02439024390244, "k": 45.52845528455285, "d": 42.00542005420055, "k5": 41.951219512195124, "d5": 38.69475731302164}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 520.0, "high": 535.0, "low": 500.0, "close": 515.0, "volume": 128000, "sessions": 5, "raw_k": 33.333333333333336, "k": 45.25745257452575, "d": 45.16711833785005, "k5": 41.30081300813008, "d5": 40.27183102395808}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 515.0, "high": 525.0, "low": 510.0, "close": 510.0, "volume": 84600, "sessions": 4, "raw_k": 30.76923076923077, "k": 34.37565144882218, "d": 41.72051976930026, "k5": 40.13758599124453, "d5": 41.04586795318503}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 520.0, "high": 525.0, "low": 510.0, "close": 525.0, "volume": 23900, "sessions": 4, "raw_k": 38.46153846153846, "k": 34.18803418803419, "d": 37.94037940379404, "k5": 41.000625390869295, "d5": 41.07317073170732}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 530.0, "high": 540.0, "low": 515.0, "close": 535.0, "volume": 133100, "sessions": 5, "raw_k": 33.333333333333336, "k": 34.18803418803419, "d": 34.25057327496352, "k5": 34.98436522826766, "d5": 39.87492182614134}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 535.0, "high": 540.0, "low": 515.0, "close": 535.0, "volume": 61500, "sessions": 5, "raw_k": 52.94117647058823, "k": 41.578682755153345, "d": 36.65158371040724, "k5": 37.76772247360483, "d5": 39.038222418423274}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 520.0, "high": 530.0, "low": 510.0, "close": 515.0, "volume": 72000, "sessions": 5, "raw_k": 22.07792207792208, "k": 36.11747729394788, "d": 37.29473141237847, "k5": 35.516640222522575, "d5": 37.881387861301775}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 515.0, "high": 650.0, "low": 510.0, "close": 575.0, "volume": 1799200, "sessions": 5, "raw_k": 50.0, "k": 41.673032849503436, "d": 39.78973096620155, "k5": 39.36279406867642, "d5": 37.726429476788155}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 575.0, "high": 745.0, "low": 560.0, "close": 690.0, "volume": 14046600, "sessions": 5, "raw_k": 77.55102040816327, "k": 49.87631416202845, "d": 42.555608101826586, "k5": 47.180690458001386, "d5": 38.96244249021457}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 735.0, "high": 735.0, "low": 645.0, "close": 695.0, "volume": 572000, "sessions": 5, "raw_k": 79.59183673469387, "k": 69.04761904761905, "d": 53.53232201971698, "k5": 56.43239113827349, "d5": 43.25204767221574}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 690.0, "high": 740.0, "low": 690.0, "close": 690.0, "volume": 3844800, "sessions": 5, "raw_k": 77.55102040816327, "k": 78.2312925170068, "d": 65.71840857555144, "k5": 61.35435992578849, "d5": 47.96937516265247}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 690.0, "high": 715.0, "low": 645.0, "close": 715.0, "volume": 505400, "sessions": 5, "raw_k": 87.23404255319149, "k": 81.45896656534954, "d": 76.24595937665846, "k5": 74.38558402084239, "d5": 55.743163922316434}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 710.0, "high": 735.0, "low": 640.0, "close": 670.0, "volume": 35619700, "sessions": 5, "raw_k": 68.08510638297872, "k": 77.62338978144449, "d": 79.10454962126694, "k5": 78.00260529743812, "d5": 63.47112616806878}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 660.0, "high": 700.0, "low": 650.0, "close": 695.0, "volume": 265200, "sessions": 3, "raw_k": 78.72340425531915, "k": 78.01418439716312, "d": 79.03218024798572, "k5": 78.2370820668693, "d5": 69.68240448984236}], "weekly_count": 104, "k": 78.01418439716312, "d": 79.03218024798572, "price": 695.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:21:36+07:00", "quote_age_seconds": 6085.27867102623, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 77.62338978144449, "previous_d": 79.10454962126694, "cross_provisional": true, "market_cap_idr": 5358588525391, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MTMH", "name": "PT Murni Sadar Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MTMH.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MTMH.JK/history/", "fetched_at": "2026-11-04T05:03:01.555300+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MTMH.json.gz", "sha256": "fbef39deab6f35b8f88a4d1117f0a53078412d137a1042424584e2a35200a786", "k5": 38.62824687393133, "d5": 41.17215087427853, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1020.0, "high": 1020.0, "low": 950.0, "close": 990.0, "volume": 42600, "sessions": 5, "raw_k": 31.914893617021278, "k": 29.510195035460992, "d": 32.21977859610838, "k5": 33.39842471358429, "d5": 29.731556892609387}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 945.0, "high": 1100.0, "low": 940.0, "close": 945.0, "volume": 171500, "sessions": 5, "raw_k": 12.76595744680851, "k": 29.078014184397162, "d": 31.632001272958718, "k5": 30.72084697217676, "d5": 29.525383005553913}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 970.0, "high": 1030.0, "low": 940.0, "close": 990.0, "volume": 50200, "sessions": 4, "raw_k": 31.914893617021278, "k": 25.531914893617024, "d": 28.040041371158395, "k5": 26.642287234042556, "d5": 28.633411700786134}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1025.0, "high": 1085.0, "low": 950.0, "close": 1030.0, "volume": 113800, "sessions": 5, "raw_k": 48.93617021276596, "k": 31.20567375886525, "d": 28.60520094562648, "k5": 33.61702127659574, "d5": 30.475526548791287}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1095.0, "high": 1095.0, "low": 950.0, "close": 1065.0, "volume": 126700, "sessions": 3, "raw_k": 65.21739130434783, "k": 48.68948504471169, "d": 35.142357899064656, "k5": 38.149861239592965, "d5": 32.50568828719846}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1055.0, "high": 1080.0, "low": 935.0, "close": 1060.0, "volume": 197800, "sessions": 5, "raw_k": 63.04347826086956, "k": 59.06567992599445, "d": 46.320279576523795, "k5": 44.37557816836262, "d5": 34.70111897815413}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 990.0, "high": 1045.0, "low": 930.0, "close": 945.0, "volume": 35300, "sessions": 3, "raw_k": 13.043478260869565, "k": 47.10144927536232, "d": 51.61887141535615, "k5": 44.431082331174835, "d5": 37.443166049953746}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 945.0, "high": 1070.0, "low": 915.0, "close": 990.0, "volume": 106100, "sessions": 4, "raw_k": 40.54054054054054, "k": 38.87583235409323, "d": 48.347653851816666, "k5": 46.15621171587869, "d5": 41.34595094632097}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 980.0, "high": 1040.0, "low": 845.0, "close": 985.0, "volume": 192100, "sessions": 5, "raw_k": 54.90196078431372, "k": 36.16199319524127, "d": 40.713091608232276, "k5": 47.349369830188245, "d5": 44.092420657039476}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 930.0, "high": 990.0, "low": 900.0, "close": 950.0, "volume": 7000, "sessions": 4, "raw_k": 41.1764705882353, "k": 45.53965730436318, "d": 40.192494284565896, "k5": 42.54118568696573, "d5": 44.97068554651403}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 950.0, "high": 1015.0, "low": 920.0, "close": 920.0, "volume": 26900, "sessions": 5, "raw_k": 29.41176470588235, "k": 41.830065359477125, "d": 41.17723861969386, "k5": 35.81484297596829, "d5": 43.25853850803516}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 985.0, "high": 985.0, "low": 880.0, "close": 910.0, "volume": 28800, "sessions": 5, "raw_k": 26.0, "k": 32.19607843137255, "d": 39.85526703173762, "k5": 38.40614732379438, "d5": 42.05355150655907}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 965.0, "high": 985.0, "low": 910.0, "close": 965.0, "volume": 21700, "sessions": 5, "raw_k": 48.0, "k": 34.470588235294116, "d": 36.16557734204793, "k5": 39.898039215686275, "d5": 40.80191700652058}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 965.0, "high": 965.0, "low": 910.0, "close": 930.0, "volume": 15800, "sessions": 5, "raw_k": 34.0, "k": 36.0, "d": 34.22222222222222, "k5": 35.71764705882353, "d5": 38.47557245224764}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 950.0, "high": 1050.0, "low": 910.0, "close": 910.0, "volume": 215700, "sessions": 5, "raw_k": 27.659574468085108, "k": 36.5531914893617, "d": 35.67459324155194, "k5": 33.01426783479349, "d5": 36.570188881813195}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 970.0, "high": 975.0, "low": 865.0, "close": 910.0, "volume": 238000, "sessions": 5, "raw_k": 28.88888888888889, "k": 30.18282111899133, "d": 34.24533753611768, "k5": 32.9096926713948, "d5": 35.989158820898496}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 905.0, "high": 940.0, "low": 905.0, "close": 920.0, "volume": 65800, "sessions": 5, "raw_k": 33.333333333333336, "k": 29.960598896769113, "d": 32.232203835040714, "k5": 34.37635933806147, "d5": 35.183201223751915}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 915.0, "high": 950.0, "low": 890.0, "close": 915.0, "volume": 28600, "sessions": 5, "raw_k": 34.146341463414636, "k": 32.12285456187895, "d": 30.755424859213132, "k5": 31.60562763074439, "d5": 33.52471890676354}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 915.0, "high": 970.0, "low": 915.0, "close": 955.0, "volume": 72900, "sessions": 4, "raw_k": 48.648648648648646, "k": 38.70944114846554, "d": 33.59763153570453, "k5": 34.53535736047412, "d5": 33.288260967093656}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 955.0, "high": 1000.0, "low": 930.0, "close": 990.0, "volume": 77500, "sessions": 4, "raw_k": 67.56756756756756, "k": 50.120852559876944, "d": 40.31771609007381, "k5": 42.51695598037061, "d5": 35.18879859620908}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 990.0, "high": 1025.0, "low": 935.0, "close": 970.0, "volume": 200400, "sessions": 5, "raw_k": 56.75675675675676, "k": 57.65765765765766, "d": 48.82931712200005, "k5": 48.090529553944194, "d5": 38.224965972718955}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 975.0, "high": 1000.0, "low": 930.0, "close": 940.0, "volume": 23800, "sessions": 5, "raw_k": 40.54054054054054, "k": 54.95495495495496, "d": 54.24448839082985, "k5": 49.531970995385635, "d5": 41.25608830418379}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 935.0, "high": 995.0, "low": 920.0, "close": 925.0, "volume": 67900, "sessions": 5, "raw_k": 32.432432432432435, "k": 43.24324324324325, "d": 51.95195195195195, "k5": 49.189189189189186, "d5": 44.772800615872754}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 980.0, "high": 980.0, "low": 910.0, "close": 945.0, "volume": 31100, "sessions": 5, "raw_k": 43.24324324324324, "k": 38.73873873873874, "d": 45.64564564564565, "k5": 48.10810810810811, "d5": 47.48735076539955}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 940.0, "high": 970.0, "low": 915.0, "close": 945.0, "volume": 20200, "sessions": 5, "raw_k": 50.0, "k": 41.891891891891895, "d": 41.291291291291294, "k5": 44.5945945945946, "d5": 47.90287848824435}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 960.0, "high": 1020.0, "low": 920.0, "close": 970.0, "volume": 158500, "sessions": 5, "raw_k": 59.25925925925926, "k": 50.83416750083416, "d": 43.82159937715493, "k5": 45.0950950950951, "d5": 47.303791596474525}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 970.0, "high": 1020.0, "low": 845.0, "close": 845.0, "volume": 33200, "sessions": 5, "raw_k": 0.0, "k": 36.41975308641975, "d": 43.04860415971527, "k5": 36.98698698698699, "d5": 44.7947947947948}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 905.0, "high": 1000.0, "low": 790.0, "close": 945.0, "volume": 109600, "sessions": 5, "raw_k": 65.95744680851064, "k": 41.73890202258997, "d": 42.99760753661462, "k5": 43.691989862202625, "d5": 43.69535492939748}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 910.0, "high": 955.0, "low": 760.0, "close": 845.0, "volume": 96400, "sessions": 5, "raw_k": 32.075471698113205, "k": 32.677639502207946, "d": 36.94543153707256, "k5": 41.45843555317662, "d5": 42.36542041841118}, {"week_end": "2026-11-06", "date": "2026-11-03", "is_closed": false, "open": 895.0, "high": 895.0, "low": 795.0, "close": 855.0, "volume": 12800, "sessions": 2, "raw_k": 35.84905660377358, "k": 44.62732503679914, "d": 39.68128885386569, "k5": 38.62824687393133, "d5": 41.17215087427853}], "weekly_count": 104, "k": 44.62732503679914, "d": 39.68128885386569, "price": 855.0, "candle_date": "2026-11-03", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": ["2026-11-04"], "daily_count": 474, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-03", "provider_market_time": "2026-11-03T14:01:38+07:00", "quote_age_seconds": 79283.55901908875, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 32.677639502207946, "previous_d": 36.94543153707256, "cross_provisional": true, "market_cap_idr": 1773548034668, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MTPS", "name": "META EPSI Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MTRA", "name": "MITRA PEMUDA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MTSM", "name": "METRO REALTY Tbk, PT", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MTWI", "name": "PT Malacca Trust Wuwungan Insurance Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 719423756836, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MUTU", "name": "PT Mutuagung Lestari Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 359031816406, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MYOH", "name": "PT Samindo Resources Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MYOH.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MYOH.JK/history/", "fetched_at": "2026-11-04T05:03:01.887331+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MYOH.json.gz", "sha256": "040732feb527b9700b8abf0c2de1124ec813f597397bef47838328cf1106366b", "k5": 19.662141464773043, "d5": 14.342204835150435, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1315.0, "high": 1350.0, "low": 1250.0, "close": 1310.0, "volume": 213800, "sessions": 5, "raw_k": 36.666666666666664, "k": 33.95522388059701, "d": 24.231659736743016, "k5": 23.899704376667387, "d5": 14.808250877777436}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1305.0, "high": 1345.0, "low": 1240.0, "close": 1270.0, "volume": 143600, "sessions": 5, "raw_k": 23.333333333333332, "k": 32.77777777777778, "d": 30.21330545340928, "k5": 26.344148821111833, "d5": 17.903135972217946}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1270.0, "high": 1280.0, "low": 1225.0, "close": 1235.0, "volume": 101000, "sessions": 4, "raw_k": 11.666666666666666, "k": 23.888888888888886, "d": 30.207296849087893, "k5": 27.37313432835821, "d5": 21.558333218274953}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1280.0, "high": 1400.0, "low": 1220.0, "close": 1235.0, "volume": 192400, "sessions": 5, "raw_k": 11.666666666666666, "k": 15.555555555555555, "d": 24.074074074074073, "k5": 24.333333333333332, "d5": 24.043763912475857}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1235.0, "high": 1240.0, "low": 1215.0, "close": 1225.0, "volume": 56300, "sessions": 3, "raw_k": 8.333333333333334, "k": 10.555555555555555, "d": 16.666666666666668, "k5": 18.333333333333332, "d5": 24.056730838560817}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1225.0, "high": 1235.0, "low": 1135.0, "close": 1155.0, "volume": 132900, "sessions": 5, "raw_k": 5.47945205479452, "k": 8.493150684931507, "d": 11.534753932014207, "k5": 12.095890410958905, "d5": 21.69596804541912}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1155.0, "high": 1250.0, "low": 1150.0, "close": 1170.0, "volume": 57100, "sessions": 3, "raw_k": 13.20754716981132, "k": 9.006777519313058, "d": 9.351827919933372, "k5": 10.070733178254502, "d5": 18.441284916847657}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1300.0, "high": 1300.0, "low": 1020.0, "close": 1035.0, "volume": 578600, "sessions": 4, "raw_k": 3.9473684210526314, "k": 7.544789215219491, "d": 8.348239139821352, "k5": 8.526873529131695, "d5": 14.672032757002352}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1020.0, "high": 1200.0, "low": 975.0, "close": 1020.0, "volume": 218500, "sessions": 5, "raw_k": 10.588235294117647, "k": 9.247716961660533, "d": 8.599761232064361, "k5": 8.31118725462189, "d5": 11.467603541260065}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1035.0, "high": 1085.0, "low": 1030.0, "close": 1050.0, "volume": 79400, "sessions": 4, "raw_k": 17.647058823529413, "k": 10.727554179566562, "d": 9.173353452148861, "k5": 10.173932352661106, "d5": 9.835723345125619}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1050.0, "high": 1145.0, "low": 1020.0, "close": 1045.0, "volume": 103100, "sessions": 5, "raw_k": 16.470588235294116, "k": 14.901960784313724, "d": 11.625743975180272, "k5": 12.372159588761026, "d5": 9.890977180686043}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1045.0, "high": 1100.0, "low": 1015.0, "close": 1020.0, "volume": 50900, "sessions": 5, "raw_k": 10.588235294117647, "k": 14.901960784313724, "d": 13.510491916064671, "k5": 11.848297213622292, "d5": 10.246489987759603}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1045.0, "high": 1080.0, "low": 1020.0, "close": 1040.0, "volume": 86600, "sessions": 5, "raw_k": 15.294117647058824, "k": 14.117647058823529, "d": 14.640522875816993, "k5": 14.11764705882353, "d5": 11.364644693697969}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1040.0, "high": 1080.0, "low": 1030.0, "close": 1030.0, "volume": 106300, "sessions": 5, "raw_k": 16.923076923076923, "k": 14.268476621417799, "d": 14.429361488185018, "k5": 15.384615384615383, "d5": 12.779330319696667}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1060.0, "high": 1260.0, "low": 1040.0, "close": 1055.0, "volume": 562900, "sessions": 5, "raw_k": 24.615384615384617, "k": 18.94419306184012, "d": 15.776772247360483, "k5": 16.778280542986426, "d5": 14.100199957761731}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1070.0, "high": 1175.0, "low": 1025.0, "close": 1050.0, "volume": 391700, "sessions": 5, "raw_k": 23.076923076923077, "k": 21.538461538461537, "d": 18.250377073906485, "k5": 18.099547511312217, "d5": 15.245677542271968}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1055.0, "high": 1060.0, "low": 1025.0, "close": 1035.0, "volume": 232800, "sessions": 5, "raw_k": 18.46153846153846, "k": 22.051282051282055, "d": 20.844645550527904, "k5": 19.67420814479638, "d5": 16.810859728506788}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1035.0, "high": 1140.0, "low": 1015.0, "close": 1050.0, "volume": 5655400, "sessions": 5, "raw_k": 26.31578947368421, "k": 22.618083670715247, "d": 22.06927575348628, "k5": 21.878542510121456, "d5": 18.363038818766373}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1100.0, "high": 1180.0, "low": 1070.0, "close": 1160.0, "volume": 3620300, "sessions": 4, "raw_k": 59.183673469387756, "k": 34.65366713487014, "d": 26.441010952289147, "k5": 30.330661819383625, "d5": 21.35224810572002}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1250.0, "high": 1250.0, "low": 1115.0, "close": 1125.0, "volume": 252600, "sessions": 4, "raw_k": 44.89795918367347, "k": 43.46580737558181, "d": 33.57918606038907, "k5": 34.38717673304139, "d5": 24.874027343731015}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1145.0, "high": 1185.0, "low": 1110.0, "close": 1160.0, "volume": 311000, "sessions": 5, "raw_k": 59.183673469387756, "k": 54.42176870748299, "d": 44.18041440597832, "k5": 41.60852681153433, "d5": 29.57582320377544}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1170.0, "high": 1175.0, "low": 1120.0, "close": 1135.0, "volume": 395800, "sessions": 5, "raw_k": 48.97959183673469, "k": 51.0204081632653, "d": 49.6359947487767, "k5": 47.71213748657358, "d5": 35.18340907213088}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1120.0, "high": 1235.0, "low": 1025.0, "close": 1045.0, "volume": 1938800, "sessions": 5, "raw_k": 12.244897959183673, "k": 40.136054421768705, "d": 48.52607709750566, "k5": 44.89795918367347, "d5": 39.78729240684128}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1050.0, "high": 1105.0, "low": 1005.0, "close": 1025.0, "volume": 978100, "sessions": 5, "raw_k": 7.8431372549019605, "k": 23.02254235027344, "d": 38.05966831176915, "k5": 34.629851940776305, "d5": 40.64713043111982}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1030.0, "high": 1030.0, "low": 980.0, "close": 990.0, "volume": 412300, "sessions": 5, "raw_k": 3.7037037037037037, "k": 7.9305796392631125, "d": 23.696392137101753, "k5": 26.391000844782354, "d5": 39.04789525346801}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1005.0, "high": 1030.0, "low": 980.0, "close": 1015.0, "volume": 298900, "sessions": 5, "raw_k": 12.962962962962964, "k": 8.169934640522877, "d": 13.041018876686477, "k5": 17.146858743497397, "d5": 34.15556163986062}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1015.0, "high": 1020.0, "low": 870.0, "close": 910.0, "volume": 324800, "sessions": 5, "raw_k": 10.526315789473685, "k": 9.064327485380117, "d": 8.388280588388701, "k5": 9.456203534045198, "d5": 26.504374849354946}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 910.0, "high": 990.0, "low": 850.0, "close": 925.0, "volume": 272200, "sessions": 5, "raw_k": 18.75, "k": 14.079759584145549, "d": 10.438007236682848, "k5": 10.757223942208462, "d5": 19.676227801061945}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 930.0, "high": 1095.0, "low": 890.0, "close": 960.0, "volume": 1435100, "sessions": 5, "raw_k": 27.5, "k": 18.92543859649123, "d": 14.023175222005632, "k5": 14.688596491228072, "d5": 15.687976711152297}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 980.0, "high": 1020.0, "low": 915.0, "close": 960.0, "volume": 158500, "sessions": 3, "raw_k": 28.571428571428573, "k": 24.94047619047619, "d": 19.31522479037099, "k5": 19.662141464773043, "d5": 14.342204835150435}], "weekly_count": 104, "k": 24.94047619047619, "d": 19.31522479037099, "price": 960.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:11:30+07:00", "quote_age_seconds": 3091.891366004944, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 18.92543859649123, "previous_d": 14.023175222005632, "cross_provisional": true, "market_cap_idr": 2195280937500, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MYOR", "name": "PT Mayora Indah Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/MYOR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/MYOR.JK/history/", "fetched_at": "2026-11-04T05:03:02.181508+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/MYOR.json.gz", "sha256": "851225630407743677d47612cc54d72f112d87ef26e9f26e1b87d8f2d80920a6", "k5": 17.818893807164002, "d5": 11.296669844023791, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1900.0, "high": 1940.0, "low": 1865.0, "close": 1875.0, "volume": 54610600, "sessions": 5, "raw_k": 18.0, "k": 18.666666666666668, "d": 17.333333333333332, "k5": 17.066666666666666, "d5": 14.295379939209727}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1880.0, "high": 1890.0, "low": 1750.0, "close": 1815.0, "volume": 94349500, "sessions": 5, "raw_k": 12.711864406779661, "k": 17.348399246704332, "d": 18.005021971123668, "k5": 16.94237288135593, "d5": 14.112628578297528}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1815.0, "high": 1850.0, "low": 1705.0, "close": 1705.0, "volume": 56532500, "sessions": 4, "raw_k": 0.0, "k": 10.23728813559322, "d": 15.41745134965474, "k5": 13.74237288135593, "d5": 14.483210550718663}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1725.0, "high": 1865.0, "low": 1705.0, "close": 1835.0, "volume": 66601600, "sessions": 5, "raw_k": 33.76623376623377, "k": 15.492699391004477, "d": 14.359462257767342, "k5": 17.162286301269354, "d5": 15.70444187378915}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1865.0, "high": 1865.0, "low": 1705.0, "close": 1755.0, "volume": 23638900, "sessions": 3, "raw_k": 16.949152542372882, "k": 16.90512876953555, "d": 14.211705432044416, "k5": 16.285450143077263, "d5": 16.239829774745026}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1765.0, "high": 1905.0, "low": 1730.0, "close": 1860.0, "volume": 63476000, "sessions": 5, "raw_k": 52.54237288135593, "k": 34.41925306332086, "d": 22.272360407953627, "k5": 23.19392471934845, "d5": 17.465281385281383}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1865.0, "high": 1910.0, "low": 1810.0, "close": 1840.0, "volume": 18379700, "sessions": 3, "raw_k": 45.76271186440678, "k": 38.4180790960452, "d": 29.914153642967204, "k5": 29.80409421087387, "d5": 20.037625651184975}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1835.0, "high": 1855.0, "low": 1690.0, "close": 1690.0, "volume": 34845500, "sessions": 4, "raw_k": 0.0, "k": 32.76836158192091, "d": 35.201897913762316, "k5": 29.80409421087387, "d5": 23.24996991708856}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1690.0, "high": 1700.0, "low": 1560.0, "close": 1700.0, "volume": 35558300, "sessions": 5, "raw_k": 31.818181818181817, "k": 25.860297894196197, "d": 32.34891285738743, "k5": 29.41448382126348, "d5": 25.700409421087386}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1700.0, "high": 1990.0, "low": 1680.0, "close": 1990.0, "volume": 40031800, "sessions": 4, "raw_k": 100.0, "k": 43.93939393939394, "d": 34.18935113850368, "k5": 46.02465331278891, "d5": 31.648250055029717}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1950.0, "high": 1950.0, "low": 1805.0, "close": 1870.0, "volume": 30667700, "sessions": 5, "raw_k": 72.09302325581395, "k": 67.97040169133193, "d": 45.92336450830735, "k5": 49.93478338768051, "d5": 36.996421788696125}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1875.0, "high": 1890.0, "low": 1740.0, "close": 1785.0, "volume": 34745200, "sessions": 5, "raw_k": 52.325581395348834, "k": 74.8062015503876, "d": 62.23866572703782, "k5": 51.24735729386892, "d5": 41.285074405295134}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1785.0, "high": 1785.0, "low": 1705.0, "close": 1715.0, "volume": 18216300, "sessions": 5, "raw_k": 36.04651162790697, "k": 53.48837209302325, "d": 65.42165844491426, "k5": 58.45665961945032, "d5": 47.01558748701043}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1720.0, "high": 1785.0, "low": 1710.0, "close": 1750.0, "volume": 25566000, "sessions": 5, "raw_k": 44.18604651162791, "k": 44.1860465116279, "d": 57.49354005167959, "k5": 60.93023255813953, "d5": 53.31873723438564}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1750.0, "high": 1850.0, "low": 1700.0, "close": 1705.0, "volume": 34939900, "sessions": 5, "raw_k": 33.72093023255814, "k": 37.984496124031004, "d": 45.21963824289406, "k5": 47.67441860465116, "d5": 53.64869029275809}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1705.0, "high": 1745.0, "low": 1685.0, "close": 1685.0, "volume": 23271800, "sessions": 5, "raw_k": 29.069767441860463, "k": 35.65891472868217, "d": 39.27648578811369, "k5": 39.06976744186046, "d5": 51.475687103594076}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1690.0, "high": 1725.0, "low": 1650.0, "close": 1695.0, "volume": 48331000, "sessions": 5, "raw_k": 31.3953488372093, "k": 31.3953488372093, "d": 35.012919896640824, "k5": 34.883720930232556, "d5": 48.2029598308668}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1695.0, "high": 1730.0, "low": 1650.0, "close": 1675.0, "volume": 40403300, "sessions": 5, "raw_k": 26.74418604651163, "k": 29.069767441860463, "d": 32.041343669250644, "k5": 33.02325581395349, "d5": 43.11627906976744}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1680.0, "high": 1695.0, "low": 1650.0, "close": 1675.0, "volume": 25569700, "sessions": 4, "raw_k": 7.352941176470588, "k": 21.830825353397174, "d": 27.431980544155646, "k5": 25.656634746922027, "d5": 36.06155950752394}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1680.0, "high": 1685.0, "low": 1585.0, "close": 1590.0, "volume": 69815100, "sessions": 4, "raw_k": 1.36986301369863, "k": 11.822330078893616, "d": 20.90764095805042, "k5": 19.186421303150123, "d5": 30.36396004722373}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1590.0, "high": 1605.0, "low": 1530.0, "close": 1560.0, "volume": 139259200, "sessions": 5, "raw_k": 8.333333333333334, "k": 5.685379174500851, "d": 13.112844868930546, "k5": 15.039134481444696, "d5": 25.557833455140578}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1560.0, "high": 1570.0, "low": 1495.0, "close": 1515.0, "volume": 104634500, "sessions": 5, "raw_k": 5.633802816901408, "k": 5.112333054644457, "d": 7.540014102679642, "k5": 9.886825277383117, "d5": 20.55845432457069}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1515.0, "high": 1540.0, "low": 1485.0, "close": 1505.0, "volume": 87430000, "sessions": 5, "raw_k": 5.47945205479452, "k": 6.482196068343087, "d": 5.759969432496132, "k5": 5.633878479039696, "d5": 15.080578857587932}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1510.0, "high": 1520.0, "low": 1430.0, "close": 1435.0, "volume": 53625400, "sessions": 5, "raw_k": 1.1904761904761905, "k": 4.101243687390706, "d": 5.2319242701260835, "k5": 4.4013854818408165, "d5": 10.82952900457169}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1435.0, "high": 1440.0, "low": 1365.0, "close": 1370.0, "volume": 50180100, "sessions": 5, "raw_k": 1.3157894736842106, "k": 2.661905906318307, "d": 4.415115220684034, "k5": 4.390570773837933, "d5": 7.870358898709251}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1380.0, "high": 1415.0, "low": 1355.0, "close": 1375.0, "volume": 33456900, "sessions": 5, "raw_k": 5.333333333333333, "k": 2.6131996658312446, "d": 3.1254497531800864, "k5": 3.7905707738379326, "d5": 5.620646157187899}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1380.0, "high": 1475.0, "low": 1260.0, "close": 1370.0, "volume": 66723100, "sessions": 5, "raw_k": 23.404255319148938, "k": 10.01779270872216, "d": 5.09763276029057, "k5": 7.3446612742874375, "d5": 5.1122133565687635}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1350.0, "high": 1415.0, "low": 1275.0, "close": 1380.0, "volume": 49597500, "sessions": 5, "raw_k": 27.586206896551722, "k": 18.774598516344664, "d": 10.468530296966023, "k5": 11.766012242638878, "d5": 6.338640109288599}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1385.0, "high": 1390.0, "low": 1320.0, "close": 1350.0, "volume": 25547500, "sessions": 5, "raw_k": 21.176470588235293, "k": 24.05564426797865, "d": 17.616011831015157, "k5": 15.7632111221907, "d5": 8.611005237358576}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1375.0, "high": 1375.0, "low": 1265.0, "close": 1300.0, "volume": 20773500, "sessions": 3, "raw_k": 11.594202898550725, "k": 20.118960127779246, "d": 20.983067637367522, "k5": 17.818893807164002, "d5": 11.296669844023791}], "weekly_count": 104, "k": 20.118960127779246, "d": 20.983067637367522, "price": 1300.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:49:55+07:00", "quote_age_seconds": 787.1853289604187, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 24.05564426797865, "previous_d": 17.616011831015157, "cross_provisional": true, "market_cap_idr": 30072450449219, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "MYRX", "name": "HANSON INTERNATIONAL Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "MYTX", "name": "ASIA PACIFIC INVESTAMA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "NAIK", "name": "PT Adiwarna Anugerah Abadi Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 206424171387, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "NANO", "name": "PT Nanotech Indonesia Global Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 107136010742, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "NASA", "name": "PT Andalan Perkasa Abadi Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 308138003906, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "NASI", "name": "PT Wahana Inti Makmur Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 107384203247, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "NATO", "name": "PT Olympus Strategic Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/NATO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/NATO.JK/history/", "fetched_at": "2026-11-04T05:03:02.666333+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/NATO.json.gz", "sha256": "009558c0905ddfc73d18fa430f0ff13cd3067440c3419ba3dbd0bfe7ac544e38", "k5": 26.22495795038145, "d5": 34.13429226892277, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 620.0, "high": 630.0, "low": 595.0, "close": 610.0, "volume": 532000, "sessions": 5, "raw_k": 7.619047619047619, "k": 8.253968253968253, "d": 13.964502086983956, "k5": 15.623498714554316, "d5": 28.714331104398678}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 600.0, "high": 620.0, "low": 570.0, "close": 570.0, "volume": 1388400, "sessions": 5, "raw_k": 0.0, "k": 5.396825396825396, "d": 8.882664176781825, "k5": 9.322128851540615, "d5": 22.04672032222135}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 570.0, "high": 675.0, "low": 570.0, "close": 615.0, "volume": 4788500, "sessions": 4, "raw_k": 21.951219512195124, "k": 9.856755710414248, "d": 7.835849787069299, "k5": 9.342624854819977, "d5": 16.808109735580604}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 635.0, "high": 775.0, "low": 600.0, "close": 665.0, "volume": 12717100, "sessions": 5, "raw_k": 46.34146341463415, "k": 22.764227642276424, "d": 12.672602916505356, "k5": 16.896631823461092, "d5": 14.55071121307875}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 670.0, "high": 695.0, "low": 600.0, "close": 610.0, "volume": 1745900, "sessions": 3, "raw_k": 19.51219512195122, "k": 29.26829268292683, "d": 20.629758678539165, "k5": 19.084785133565624, "d5": 14.053933875588324}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 610.0, "high": 675.0, "low": 575.0, "close": 590.0, "volume": 1438500, "sessions": 5, "raw_k": 9.75609756097561, "k": 25.203252032520325, "d": 25.745257452574524, "k5": 19.51219512195122, "d5": 14.831673157067707}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 590.0, "high": 620.0, "low": 575.0, "close": 590.0, "volume": 992700, "sessions": 3, "raw_k": 9.75609756097561, "k": 13.008130081300813, "d": 22.493224932249323, "k5": 21.46341463414634, "d5": 17.25993031358885}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 590.0, "high": 600.0, "low": 515.0, "close": 570.0, "volume": 2603700, "sessions": 4, "raw_k": 21.153846153846153, "k": 13.555347091932456, "d": 17.255576401917864, "k5": 21.303939962476548, "d5": 19.652193335120167}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 570.0, "high": 605.0, "low": 555.0, "close": 590.0, "volume": 1824100, "sessions": 5, "raw_k": 28.846153846153847, "k": 19.91869918699187, "d": 15.494058786741713, "k5": 17.804878048780488, "d5": 19.833842580184044}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 605.0, "high": 650.0, "low": 575.0, "close": 595.0, "volume": 1108600, "sessions": 4, "raw_k": 30.76923076923077, "k": 26.923076923076923, "d": 20.132374400667082, "k5": 20.056285178236397, "d5": 20.028142589118197}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 595.0, "high": 705.0, "low": 535.0, "close": 570.0, "volume": 304027100, "sessions": 5, "raw_k": 21.153846153846153, "k": 26.923076923076923, "d": 24.588284344381904, "k5": 22.335834896810507, "d5": 20.592870544090054}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 570.0, "high": 605.0, "low": 505.0, "close": 590.0, "volume": 2522100, "sessions": 5, "raw_k": 31.48148148148148, "k": 27.801519468186132, "d": 27.215891104779995, "k5": 26.68091168091168, "d5": 21.636369953443126}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 585.0, "high": 615.0, "low": 575.0, "close": 600.0, "volume": 840800, "sessions": 5, "raw_k": 35.18518518518518, "k": 29.273504273504273, "d": 27.999366888255775, "k5": 29.487179487179485, "d5": 23.273017858383714}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 610.0, "high": 670.0, "low": 600.0, "close": 645.0, "volume": 543700, "sessions": 5, "raw_k": 70.0, "k": 45.55555555555555, "d": 34.210193099081984, "k5": 37.717948717948715, "d5": 27.255631992217353}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 660.0, "high": 685.0, "low": 625.0, "close": 650.0, "volume": 406900, "sessions": 5, "raw_k": 72.5, "k": 59.2283950617284, "d": 44.685818296929405, "k5": 46.06410256410256, "d5": 32.45719546939059}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 660.0, "high": 680.0, "low": 610.0, "close": 670.0, "volume": 772800, "sessions": 5, "raw_k": 82.5, "k": 75.0, "d": 59.92798353909465, "k5": 58.333333333333336, "d5": 39.65669515669516}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 670.0, "high": 700.0, "low": 630.0, "close": 655.0, "volume": 579900, "sessions": 5, "raw_k": 75.0, "k": 76.66666666666667, "d": 70.29835390946502, "k5": 67.03703703703704, "d5": 47.72792022792022}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 675.0, "high": 675.0, "low": 620.0, "close": 645.0, "volume": 670000, "sessions": 5, "raw_k": 70.0, "k": 75.83333333333333, "d": 75.83333333333333, "k5": 74.0, "d5": 56.63048433048433}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 645.0, "high": 685.0, "low": 615.0, "close": 665.0, "volume": 544900, "sessions": 4, "raw_k": 80.0, "k": 75.0, "d": 75.83333333333333, "k5": 76.0, "d5": 64.28689458689459}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 650.0, "high": 695.0, "low": 645.0, "close": 685.0, "volume": 443500, "sessions": 4, "raw_k": 90.0, "k": 80.0, "d": 76.94444444444444, "k5": 79.5, "d5": 70.97407407407408}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 685.0, "high": 1265.0, "low": 685.0, "close": 1265.0, "volume": 11316700, "sessions": 5, "raw_k": 100.0, "k": 90.0, "d": 81.66666666666667, "k5": 83.0, "d5": 75.90740740740742}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1265.0, "high": 1575.0, "low": 955.0, "close": 1030.0, "volume": 8610000, "sessions": 5, "raw_k": 45.5, "k": 78.5, "d": 82.83333333333333, "k5": 77.1, "d5": 77.92}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1020.0, "high": 1125.0, "low": 940.0, "close": 1085.0, "volume": 1512900, "sessions": 5, "raw_k": 49.743589743589745, "k": 65.08119658119658, "d": 77.86039886039886, "k5": 73.04871794871795, "d5": 77.72974358974359}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1090.0, "high": 1285.0, "low": 1030.0, "close": 1055.0, "volume": 3369400, "sessions": 5, "raw_k": 46.1139896373057, "k": 47.11919312696515, "d": 63.56679656938724, "k5": 66.2715158761791, "d5": 75.78404676497941}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1045.0, "high": 1100.0, "low": 930.0, "close": 995.0, "volume": 1600900, "sessions": 5, "raw_k": 39.89637305699482, "k": 45.25131747929675, "d": 52.48390239581949, "k5": 56.250790487578044, "d5": 71.13420486249501}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1030.0, "high": 1200.0, "low": 965.0, "close": 980.0, "volume": 754500, "sessions": 5, "raw_k": 38.020833333333336, "k": 41.34373200921129, "d": 44.57141420515773, "k5": 43.85495715424472, "d5": 63.30519629334397}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 980.0, "high": 1050.0, "low": 780.0, "close": 780.0, "volume": 947600, "sessions": 5, "raw_k": 17.1875, "k": 31.701568796776048, "d": 39.43220609509469, "k5": 38.19245715424472, "d5": 55.523687724192904}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 730.0, "high": 850.0, "low": 680.0, "close": 795.0, "volume": 1578100, "sessions": 5, "raw_k": 18.75, "k": 24.652777777777782, "d": 32.566026194588375, "k5": 31.993739205526772, "d5": 47.31269197555467}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 825.0, "high": 1000.0, "low": 790.0, "close": 1000.0, "volume": 347552300, "sessions": 5, "raw_k": 38.17204301075269, "k": 24.70318100358423, "d": 27.019175859379356, "k5": 30.40534988021617, "d5": 40.13945877636208}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1025.0, "high": 1050.0, "low": 835.0, "close": 850.0, "volume": 663000, "sessions": 3, "raw_k": 18.99441340782123, "k": 25.30548547285797, "d": 24.887148084739994, "k5": 26.22495795038145, "d5": 34.13429226892277}], "weekly_count": 104, "k": 25.30548547285797, "d": 24.887148084739994, "price": 850.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:31:00+07:00", "quote_age_seconds": 1922.6698141098022, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 24.70318100358423, "previous_d": 27.019175859379356, "cross_provisional": true, "market_cap_idr": 7681066875000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "NAYZ", "name": "PT Hassana Boga Sejahtera Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 191250862500, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "NCKL", "name": "PT Trimegah Bangun Persada Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/NCKL.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/NCKL.JK/history/", "fetched_at": "2026-11-04T05:03:02.904159+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/NCKL.json.gz", "sha256": "f95070fc5696953b61ab108314469918d395942001f88a55af464e1e36d22107", "k5": 18.37837837837838, "d5": 23.750306828567698, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1130.0, "high": 1235.0, "low": 1095.0, "close": 1230.0, "volume": 474096000, "sessions": 5, "raw_k": 30.476190476190474, "k": 18.095238095238095, "d": 13.214686548019882, "k5": 14.897546897546897, "d5": 25.724779726162218}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1235.0, "high": 1245.0, "low": 1105.0, "close": 1115.0, "volume": 338866500, "sessions": 5, "raw_k": 8.571428571428571, "k": 17.777777777777775, "d": 15.83774250440917, "k5": 14.793650793650793, "d5": 18.799556792413934}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1120.0, "high": 1160.0, "low": 1035.0, "close": 1045.0, "volume": 220322700, "sessions": 4, "raw_k": 1.7857142857142858, "k": 13.611111111111109, "d": 16.494708994708994, "k5": 12.928571428571427, "d5": 14.443970315398886}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1040.0, "high": 1105.0, "low": 990.0, "close": 1015.0, "volume": 295238300, "sessions": 5, "raw_k": 4.62962962962963, "k": 4.995590828924162, "d": 12.12815990593768, "k5": 11.94973544973545, "d5": 13.118807118807117}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1030.0, "high": 1085.0, "low": 995.0, "close": 1000.0, "volume": 162385800, "sessions": 3, "raw_k": 2.5641025641025643, "k": 2.99314882648216, "d": 7.199950255505811, "k5": 9.605413105413104, "d5": 12.834983534983532}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 990.0, "high": 1000.0, "low": 775.0, "close": 855.0, "volume": 581085600, "sessions": 5, "raw_k": 17.02127659574468, "k": 8.071669596492292, "d": 5.353469750632872, "k5": 6.914430329323946, "d5": 11.238360221338944}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 875.0, "high": 925.0, "low": 830.0, "close": 890.0, "volume": 309108100, "sessions": 3, "raw_k": 24.46808510638298, "k": 14.684488088743407, "d": 8.58310217057262, "k5": 10.093761636314827, "d5": 10.298382389871751}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 910.0, "high": 915.0, "low": 785.0, "close": 785.0, "volume": 235564800, "sessions": 4, "raw_k": 2.127659574468085, "k": 14.539007092198581, "d": 12.431721592478093, "k5": 10.162150694065588, "d5": 9.745098242970583}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 780.0, "high": 890.0, "low": 735.0, "close": 890.0, "volume": 257375300, "sessions": 5, "raw_k": 30.392156862745097, "k": 18.99596718119872, "d": 16.073154120713568, "k5": 15.31465614068868, "d5": 10.418082381161229}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 915.0, "high": 970.0, "low": 865.0, "close": 865.0, "volume": 696225000, "sessions": 4, "raw_k": 25.49019607843137, "k": 19.336670838548184, "d": 17.623881703981827, "k5": 19.899874843554443, "d5": 12.476974728789497}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 855.0, "high": 895.0, "low": 805.0, "close": 820.0, "volume": 280974700, "sessions": 5, "raw_k": 16.666666666666668, "k": 24.18300653594771, "d": 20.838548185231538, "k5": 19.82895285773884, "d5": 15.059879234472476}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 820.0, "high": 870.0, "low": 775.0, "close": 860.0, "volume": 168779100, "sessions": 5, "raw_k": 29.41176470588235, "k": 23.856209150326794, "d": 22.458628841607563, "k5": 20.817688777638715, "d5": 17.20466466273725}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 865.0, "high": 870.0, "low": 785.0, "close": 795.0, "volume": 198008000, "sessions": 5, "raw_k": 16.216216216216218, "k": 20.764882529588412, "d": 22.934699405287642, "k5": 23.635400105988342, "d5": 19.899314545121804}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 800.0, "high": 855.0, "low": 790.0, "close": 845.0, "volume": 190910200, "sessions": 5, "raw_k": 31.428571428571427, "k": 25.68551745022333, "d": 23.435536376712847, "k5": 23.842683019153604, "d5": 21.604919920814787}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 840.0, "high": 910.0, "low": 830.0, "close": 850.0, "volume": 283895100, "sessions": 5, "raw_k": 43.39622641509434, "k": 30.34700468662733, "d": 25.599134888813023, "k5": 27.423889086486202, "d5": 23.109722769401138}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 860.0, "high": 915.0, "low": 830.0, "close": 895.0, "volume": 205729400, "sessions": 5, "raw_k": 68.08510638297872, "k": 47.63663474221483, "d": 34.556385626355166, "k5": 37.707577029748606, "d5": 26.685447603803095}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 930.0, "high": 965.0, "low": 910.0, "close": 945.0, "volume": 283152600, "sessions": 5, "raw_k": 89.36170212765957, "k": 66.94767830857755, "d": 48.31043924580657, "k5": 49.69756451410406, "d5": 32.461422751096165}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 950.0, "high": 955.0, "low": 900.0, "close": 925.0, "volume": 215875100, "sessions": 5, "raw_k": 80.85106382978724, "k": 79.43262411347517, "d": 64.67231238808918, "k5": 62.62453403681826, "d5": 40.25924953726214}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 925.0, "high": 970.0, "low": 920.0, "close": 955.0, "volume": 172468300, "sessions": 4, "raw_k": 92.3076923076923, "k": 87.50681942171303, "d": 77.96237394792192, "k5": 74.80035821264244, "d5": 50.450784575959915}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 960.0, "high": 980.0, "low": 925.0, "close": 955.0, "volume": 147166600, "sessions": 4, "raw_k": 87.8048780487805, "k": 86.98787806208668, "d": 84.64244053242497, "k5": 83.68208853937966, "d5": 61.7024244665386}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 965.0, "high": 990.0, "low": 940.0, "close": 955.0, "volume": 245512300, "sessions": 5, "raw_k": 83.72093023255815, "k": 87.94450019634365, "d": 87.4797325600478, "k5": 86.80925330929554, "d5": 71.522759722448}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 955.0, "high": 1015.0, "low": 925.0, "close": 940.0, "volume": 374955800, "sessions": 5, "raw_k": 67.3913043478261, "k": 79.63903754305491, "d": 84.85713860049508, "k5": 82.41517375332884, "d5": 78.06628157029294}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 930.0, "high": 950.0, "low": 900.0, "close": 920.0, "volume": 248952400, "sessions": 5, "raw_k": 57.77777777777778, "k": 69.63000411938734, "d": 79.0711806195953, "k5": 77.80051654292696, "d5": 81.10147807151469}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 925.0, "high": 955.0, "low": 900.0, "close": 905.0, "volume": 123549700, "sessions": 5, "raw_k": 40.54054054054054, "k": 55.236540888714806, "d": 68.16852751705235, "k5": 67.44708618949662, "d5": 79.63082366688552}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 905.0, "high": 910.0, "low": 830.0, "close": 845.0, "volume": 146387600, "sessions": 5, "raw_k": 8.108108108108109, "k": 35.47547547547548, "d": 53.447340161192535, "k5": 51.50773220136214, "d5": 73.19595239928202}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 845.0, "high": 885.0, "low": 830.0, "close": 860.0, "volume": 110653200, "sessions": 5, "raw_k": 16.216216216216218, "k": 21.621621621621625, "d": 37.44454599527064, "k5": 38.006789398093744, "d5": 63.43545961704166}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 855.0, "high": 870.0, "low": 690.0, "close": 690.0, "volume": 330110300, "sessions": 5, "raw_k": 0.0, "k": 8.108108108108109, "d": 21.735068401735067, "k5": 24.52852852852853, "d5": 51.8581305720816}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 685.0, "high": 805.0, "low": 645.0, "close": 790.0, "volume": 273017200, "sessions": 5, "raw_k": 39.189189189189186, "k": 18.46846846846847, "d": 16.066066066066067, "k5": 20.81081081081081, "d5": 40.46018942565837}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 790.0, "high": 795.0, "low": 705.0, "close": 725.0, "volume": 201093400, "sessions": 5, "raw_k": 21.62162162162162, "k": 20.27027027027027, "d": 15.615615615615615, "k5": 17.027027027027025, "d5": 30.37617759316445}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 735.0, "high": 750.0, "low": 670.0, "close": 700.0, "volume": 83470800, "sessions": 3, "raw_k": 14.864864864864865, "k": 25.225225225225227, "d": 21.32132132132132, "k5": 18.37837837837838, "d5": 23.750306828567698}], "weekly_count": 104, "k": 25.225225225225227, "d": 21.32132132132132, "price": 700.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:53:00+07:00", "quote_age_seconds": 602.9076108932495, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 20.27027027027027, "previous_d": 15.615615615615615, "cross_provisional": true, "market_cap_idr": 46061979140625, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "NELY", "name": "PT Pelayaran Nelly Dwi Putri Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 401850041748, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "NEST", "name": "PT Esta Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/NEST.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/NEST.JK/history/", "fetched_at": "2026-11-04T05:03:03.154876+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/NEST.json.gz", "sha256": "67533595f4d86e519b59b1acc102a663d2e55f51b7f2bb1f9f881eb341b8a850", "k5": 33.31820760068066, "d5": 63.18490764193962, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 326.0, "high": 380.0, "low": 320.0, "close": 378.0, "volume": 6860300, "sessions": 5, "raw_k": 75.51020408163265, "k": 35.23272466881489, "d": 20.26220312686478, "k5": 26.206301467955605, "d5": 19.616444407722604}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 374.0, "high": 428.0, "low": 364.0, "close": 416.0, "volume": 8125400, "sessions": 5, "raw_k": 90.3225806451613, "k": 60.515690147026554, "d": 36.01109789322256, "k5": 40.53748426365453, "d5": 22.50753100404325}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 420.0, "high": 456.0, "low": 360.0, "close": 428.0, "volume": 13582200, "sessions": 4, "raw_k": 81.57894736842105, "k": 82.47057736507166, "d": 59.40633072697104, "k5": 55.51994040400541, "d5": 30.159211392536644}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 428.0, "high": 535.0, "low": 410.0, "close": 488.0, "volume": 32014500, "sessions": 5, "raw_k": 79.65367965367966, "k": 83.85173588908734, "d": 75.61266780039519, "k5": 68.55593949263607, "d5": 41.1314519226428}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 505.0, "high": 605.0, "low": 464.0, "close": 590.0, "volume": 45789200, "sessions": 3, "raw_k": 95.01661129568106, "k": 85.41641277259392, "d": 83.9129086755843, "k5": 84.41640460891514, "d5": 55.04721404743335}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 590.0, "high": 590.0, "low": 482.0, "close": 500.0, "volume": 24837000, "sessions": 5, "raw_k": 65.11627906976744, "k": 79.92885667304272, "d": 83.06566844490798, "k5": 82.3376196065421, "d5": 66.27347767515064}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 500.0, "high": 520.0, "low": 490.0, "close": 505.0, "volume": 3756900, "sessions": 3, "raw_k": 66.77740863787375, "k": 75.63676633444075, "d": 80.3273452600258, "k5": 77.62858520508459, "d5": 73.69169786343666}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 510.0, "high": 560.0, "low": 462.0, "close": 492.0, "volume": 13444200, "sessions": 4, "raw_k": 62.458471760797345, "k": 64.78405315614619, "d": 73.44989205454321, "k5": 73.80449008355984, "d5": 77.34860779934755}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 492.0, "high": 565.0, "low": 476.0, "close": 560.0, "volume": 27073400, "sessions": 5, "raw_k": 84.7457627118644, "k": 71.3272143701785, "d": 70.58267795358847, "k5": 74.82290669519679, "d5": 78.60200123985969}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 560.0, "high": 605.0, "low": 555.0, "close": 575.0, "volume": 35315700, "sessions": 4, "raw_k": 89.47368421052632, "k": 78.8926395610627, "d": 71.66796902912913, "k5": 73.71432127816584, "d5": 76.46158457370983}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 575.0, "high": 600.0, "low": 535.0, "close": 555.0, "volume": 25292900, "sessions": 5, "raw_k": 79.59183673469387, "k": 84.60376121902819, "d": 78.27453838342312, "k5": 76.60943281115114, "d5": 75.31594721463163}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 555.0, "high": 590.0, "low": 540.0, "close": 585.0, "volume": 16708500, "sessions": 5, "raw_k": 91.83673469387755, "k": 86.96741854636592, "d": 83.4879397754856, "k5": 81.6212980223519, "d5": 76.1144897780851}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 585.0, "high": 660.0, "low": 580.0, "close": 640.0, "volume": 38510100, "sessions": 5, "raw_k": 92.0, "k": 87.80952380952381, "d": 86.46023452497263, "k5": 87.52960367019243, "d5": 78.85951249541162}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 640.0, "high": 640.0, "low": 605.0, "close": 615.0, "volume": 17083700, "sessions": 5, "raw_k": 77.27272727272727, "k": 87.03648732220161, "d": 87.27114322603045, "k5": 86.034996582365, "d5": 81.10193047284527}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 615.0, "high": 615.0, "low": 585.0, "close": 595.0, "volume": 12955400, "sessions": 5, "raw_k": 67.17171717171718, "k": 78.81481481481482, "d": 84.55360864884675, "k5": 81.57460317460317, "d5": 82.67398685213273}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 600.0, "high": 700.0, "low": 595.0, "close": 690.0, "volume": 41287100, "sessions": 5, "raw_k": 95.7983193277311, "k": 80.08092125739184, "d": 81.97740779813608, "k5": 84.81589969321062, "d5": 84.31528022854462}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 690.0, "high": 775.0, "low": 690.0, "close": 720.0, "volume": 36155200, "sessions": 5, "raw_k": 82.42811501597444, "k": 81.79938383847424, "d": 80.23170663689363, "k5": 82.93417575763, "d5": 84.57785577560024}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 720.0, "high": 735.0, "low": 670.0, "close": 685.0, "volume": 12209400, "sessions": 5, "raw_k": 69.89966555183946, "k": 82.70869996518167, "d": 81.52966835368258, "k5": 78.51410886799789, "d5": 82.77475681516134}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 680.0, "high": 695.0, "low": 680.0, "close": 690.0, "volume": 7989200, "sessions": 4, "raw_k": 64.58333333333333, "k": 72.30370463371575, "d": 78.93726281245722, "k5": 75.97623008011911, "d5": 80.76300351471215}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 690.0, "high": 700.0, "low": 675.0, "close": 695.0, "volume": 8708300, "sessions": 4, "raw_k": 66.66666666666667, "k": 67.04988851727983, "d": 74.02076437205908, "k5": 75.875219979109, "d5": 79.62312687561332}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 690.0, "high": 760.0, "low": 685.0, "close": 740.0, "volume": 43083600, "sessions": 5, "raw_k": 85.1063829787234, "k": 72.11879432624113, "d": 70.49079582574556, "k5": 73.73683270930746, "d5": 77.40731347883269}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 735.0, "high": 765.0, "low": 710.0, "close": 750.0, "volume": 58668400, "sessions": 5, "raw_k": 87.17948717948718, "k": 79.65084560829241, "d": 72.93984281727113, "k5": 74.68710714201, "d5": 75.75789975570869}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 750.0, "high": 750.0, "low": 715.0, "close": 740.0, "volume": 27242800, "sessions": 5, "raw_k": 81.57894736842105, "k": 84.62160584221054, "d": 78.79708192558137, "k5": 77.02296350532633, "d5": 75.45967068317438}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 740.0, "high": 785.0, "low": 735.0, "close": 765.0, "volume": 51295300, "sessions": 5, "raw_k": 90.0, "k": 86.25281151596941, "d": 83.50842098882413, "k5": 82.10629683865966, "d5": 76.68568403488248}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 760.0, "high": 795.0, "low": 750.0, "close": 765.0, "volume": 33175800, "sessions": 5, "raw_k": 85.0, "k": 85.52631578947368, "d": 85.46691104921787, "k5": 85.77296350532633, "d5": 78.66523274012596}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 765.0, "high": 875.0, "low": 765.0, "close": 850.0, "volume": 105981300, "sessions": 5, "raw_k": 87.8048780487805, "k": 87.60162601626017, "d": 86.46025110723441, "k5": 86.31266251933775, "d5": 81.18039870213201}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 850.0, "high": 865.0, "low": 710.0, "close": 760.0, "volume": 45025900, "sessions": 5, "raw_k": 43.90243902439025, "k": 72.23577235772358, "d": 81.78790472115247, "k5": 77.65725288831837, "d5": 81.7744278513937}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 720.0, "high": 735.0, "low": 660.0, "close": 735.0, "volume": 28857800, "sessions": 5, "raw_k": 34.883720930232556, "k": 55.53034600113443, "d": 71.78924812503939, "k5": 68.31820760068067, "d5": 80.03347667046455}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 730.0, "high": 730.0, "low": 595.0, "close": 595.0, "volume": 19406300, "sessions": 5, "raw_k": 0.0, "k": 26.262053318207602, "d": 51.3427238923552, "k5": 50.31820760068066, "d5": 73.67585882286876}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 565.0, "high": 570.0, "low": 498.0, "close": 498.0, "volume": 4814800, "sessions": 3, "raw_k": 0.0, "k": 11.627906976744185, "d": 31.140102098695408, "k5": 33.31820760068066, "d5": 63.18490764193962}], "weekly_count": 104, "k": 11.627906976744185, "d": 31.140102098695408, "price": 498.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:46:23+07:00", "quote_age_seconds": 1000.1582200527191, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 26.262053318207602, "previous_d": 51.3427238923552, "cross_provisional": true, "market_cap_idr": 2344125000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "NETV", "name": "PT MDTV Media Technologies Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/NETV.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/NETV.JK/history/", "fetched_at": "2026-11-04T05:03:03.442659+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/NETV.json.gz", "sha256": "dd99c080163a0d3e62af0858d0f058ced3a3c2ab24b3ade1de5991a85e037fe6", "k5": 6.593406593406593, "d5": 6.813186813186813, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 92.0, "high": 106.0, "low": 89.0, "close": 98.0, "volume": 218082500, "sessions": 5, "raw_k": 48.484848484848484, "k": 32.52455429874785, "d": 22.93385827925285, "k5": 24.36765813940587, "d5": 12.93129363639675}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 98.0, "high": 99.0, "low": 83.0, "close": 83.0, "volume": 134264800, "sessions": 5, "raw_k": 25.757575757575758, "k": 36.00288600288601, "d": 30.536241563998505, "k5": 28.69725548270184, "d5": 17.383088599620198}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 83.0, "high": 99.0, "low": 81.0, "close": 88.0, "volume": 222576300, "sessions": 4, "raw_k": 40.74074074074074, "k": 38.327721661054994, "d": 35.61838732089628, "k5": 32.81439587891201, "d5": 22.372435294950115}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 89.0, "high": 108.0, "low": 86.0, "close": 88.0, "volume": 971013800, "sessions": 5, "raw_k": 52.38095238095238, "k": 39.62642295975629, "d": 37.98567687456576, "k5": 40.22607022607023, "d5": 28.455213633905224}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 87.0, "high": 89.0, "low": 78.0, "close": 81.0, "volume": 124073800, "sessions": 3, "raw_k": 35.714285714285715, "k": 42.945326278659614, "d": 40.29982363315697, "k5": 40.61568061568062, "d5": 33.344212068554114}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 82.0, "high": 83.0, "low": 63.0, "close": 68.0, "volume": 170453700, "sessions": 5, "raw_k": 11.11111111111111, "k": 33.06878306878307, "d": 38.54684410239966, "k5": 33.14093314093314, "d5": 35.09886706885957}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 69.0, "high": 79.0, "low": 64.0, "close": 66.0, "volume": 254448100, "sessions": 3, "raw_k": 6.666666666666667, "k": 17.830687830687832, "d": 31.28159905937684, "k5": 29.322751322751323, "d5": 35.223966236869465}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 66.0, "high": 68.0, "low": 50.0, "close": 53.0, "volume": 147100800, "sessions": 4, "raw_k": 5.172413793103448, "k": 7.650063856960409, "d": 19.516511585477105, "k5": 22.209085933223864, "d5": 33.102904247731836}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 53.0, "high": 59.0, "low": 50.0, "close": 55.0, "volume": 181155200, "sessions": 5, "raw_k": 8.620689655172415, "k": 6.819923371647509, "d": 10.766891686431917, "k5": 13.45703338806787, "d5": 27.74909688013136}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 57.0, "high": 59.0, "low": 53.0, "close": 54.0, "volume": 76618400, "sessions": 4, "raw_k": 6.896551724137931, "k": 6.8965517241379315, "d": 7.122179650915283, "k5": 7.693486590038314, "d5": 21.1646580750029}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 54.0, "high": 57.0, "low": 50.0, "close": 50.0, "volume": 195404600, "sessions": 5, "raw_k": 0.0, "k": 5.172413793103448, "d": 6.296296296296297, "k5": 5.471264367816092, "d5": 15.630724320379494}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 50.0, "high": 51.0, "low": 50.0, "close": 50.0, "volume": 24579900, "sessions": 5, "raw_k": 0.0, "k": 2.2988505747126435, "d": 4.7892720306513406, "k5": 4.137931034482759, "d5": 10.59376026272578}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 50.0, "high": 62.0, "low": 50.0, "close": 50.0, "volume": 1332927100, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 2.4904214559386975, "k5": 3.103448275862069, "d5": 6.772632731253421}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 50.0, "high": 51.0, "low": 50.0, "close": 50.0, "volume": 37326700, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.7662835249042145, "k5": 1.379310344827586, "d5": 4.357088122605364}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 50.0, "high": 56.0, "low": 50.0, "close": 51.0, "volume": 1025052300, "sessions": 5, "raw_k": 3.0303030303030303, "k": 1.0101010101010102, "d": 0.3367003367003367, "k5": 0.6060606060606061, "d5": 2.9396029258098224}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 51.0, "high": 52.0, "low": 50.0, "close": 51.0, "volume": 154589600, "sessions": 5, "raw_k": 3.4482758620689653, "k": 2.1595262974573317, "d": 1.0565424358527806, "k5": 1.2957157784743991, "d5": 2.1044932079414838}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 55.0, "high": 59.0, "low": 50.0, "close": 52.0, "volume": 935569100, "sessions": 5, "raw_k": 11.11111111111111, "k": 5.863230001161035, "d": 3.0109524362397924, "k5": 3.5179380006966214, "d5": 1.9804946011842564}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 52.0, "high": 56.0, "low": 50.0, "close": 52.0, "volume": 502447500, "sessions": 5, "raw_k": 16.666666666666668, "k": 10.40868454661558, "d": 6.143813615077982, "k5": 6.8512713340299545, "d5": 2.7300592128178334}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 52.0, "high": 52.0, "low": 50.0, "close": 50.0, "volume": 225616200, "sessions": 4, "raw_k": 0.0, "k": 9.25925925925926, "d": 8.51039126901196, "k5": 6.8512713340299545, "d5": 3.8244514106583067}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 6576000, "sessions": 4, "raw_k": 0.0, "k": 5.555555555555556, "d": 8.407833120476798, "k5": 6.245210727969349, "d5": 4.952281435040056}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 14091500, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 4.938271604938272, "k5": 5.555555555555555, "d5": 5.804249390456286}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 3585300, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 1.851851851851852, "k5": 3.3333333333333335, "d5": 5.767328456983629}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 1456600, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 4.397074190177639}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 1932900, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 3.0268199233716477}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 43.0, "high": 44.0, "low": 31.0, "close": 33.0, "volume": 271035800, "sessions": 5, "raw_k": 7.142857142857143, "k": 2.380952380952381, "d": 0.7936507936507936, "k5": 1.4285714285714286, "d5": 2.0634920634920637}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 34.0, "high": 38.0, "low": 32.0, "close": 37.0, "volume": 107239700, "sessions": 5, "raw_k": 21.428571428571427, "k": 9.523809523809524, "d": 3.9682539682539684, "k5": 5.7142857142857135, "d5": 2.0952380952380953}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 37.0, "high": 40.0, "low": 29.0, "close": 29.0, "volume": 125025900, "sessions": 5, "raw_k": 0.0, "k": 9.523809523809524, "d": 7.142857142857142, "k5": 5.7142857142857135, "d5": 2.571428571428571}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 27.0, "high": 31.0, "low": 26.0, "close": 29.0, "volume": 98168100, "sessions": 5, "raw_k": 11.538461538461538, "k": 10.989010989010987, "d": 10.012210012210012, "k5": 8.021978021978022, "d5": 4.175824175824175}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 29.0, "high": 34.0, "low": 26.0, "close": 26.0, "volume": 169465900, "sessions": 5, "raw_k": 0.0, "k": 3.8461538461538463, "d": 8.11965811965812, "k5": 8.021978021978022, "d5": 5.780219780219779}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 27.0, "high": 27.0, "low": 24.0, "close": 24.0, "volume": 34532300, "sessions": 3, "raw_k": 0.0, "k": 3.8461538461538463, "d": 6.227106227106226, "k5": 6.593406593406593, "d5": 6.813186813186813}], "weekly_count": 104, "k": 3.8461538461538463, "d": 6.227106227106226, "price": 24.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:39:28+07:00", "quote_age_seconds": 1415.4465050697327, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 3.8461538461538463, "previous_d": 8.11965811965812, "cross_provisional": true, "market_cap_idr": 1075373406250, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "NFCX", "name": "PT NFC Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/NFCX.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/NFCX.JK/history/", "fetched_at": "2026-11-04T05:03:03.730391+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/NFCX.json.gz", "sha256": "f0f9a6dd9bededd97a0151c6e4704b721a35deaae51a4fc088debc7336255d97", "k5": 61.6774595267746, "d5": 59.34429838722076, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1810.0, "high": 1875.0, "low": 1765.0, "close": 1860.0, "volume": 1046600, "sessions": 5, "raw_k": 49.714285714285715, "k": 56.23274764451235, "d": 58.849220496279315, "k5": 56.8769034886682, "d5": 60.40095747389864}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1875.0, "high": 1875.0, "low": 1750.0, "close": 1795.0, "volume": 137800, "sessions": 5, "raw_k": 38.03680981595092, "k": 47.73521366159403, "d": 54.848104352976236, "k5": 53.89603015774073, "d5": 57.84727835138517}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1795.0, "high": 1805.0, "low": 1775.0, "close": 1800.0, "volume": 61400, "sessions": 4, "raw_k": 38.65030674846626, "k": 42.13380075956763, "d": 48.70058735522466, "k5": 49.07707189959085, "d5": 55.568575084244515}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1775.0, "high": 1780.0, "low": 1640.0, "close": 1725.0, "volume": 223800, "sessions": 5, "raw_k": 39.02439024390244, "k": 38.57050226943987, "d": 42.81317223020051, "k5": 44.176067595430155, "d5": 52.49790625038937}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1725.0, "high": 1750.0, "low": 1700.0, "close": 1750.0, "volume": 36000, "sessions": 3, "raw_k": 67.94871794871794, "k": 48.54113831369555, "d": 43.08181378090101, "k5": 46.67490209426465, "d5": 50.14019504713892}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1745.0, "high": 1765.0, "low": 1550.0, "close": 1700.0, "volume": 362400, "sessions": 5, "raw_k": 46.15384615384615, "k": 51.04231811548885, "d": 46.051319566208086, "k5": 45.96281418217674, "d5": 47.95737718584063}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1650.0, "high": 1710.0, "low": 1555.0, "close": 1705.0, "volume": 89800, "sessions": 3, "raw_k": 47.69230769230769, "k": 53.93162393162393, "d": 51.17169345360278, "k5": 47.8939137574481, "d5": 46.7569539057821}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1700.0, "high": 1720.0, "low": 1545.0, "close": 1695.0, "volume": 64200, "sessions": 4, "raw_k": 45.45454545454545, "k": 46.43356643356643, "d": 50.46916949355974, "k5": 49.25476149866394, "d5": 46.79249182559671}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1695.0, "high": 1700.0, "low": 1490.0, "close": 1685.0, "volume": 37900, "sessions": 5, "raw_k": 50.64935064935065, "k": 47.93206793206793, "d": 49.43241943241943, "k5": 51.579753579753586, "d5": 48.2732290224614}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1640.0, "high": 1685.0, "low": 1595.0, "close": 1665.0, "volume": 415400, "sessions": 4, "raw_k": 45.45454545454545, "k": 47.18614718614719, "d": 47.18392718392718, "k5": 47.08091908091908, "d5": 48.35443241979229}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1595.0, "high": 1670.0, "low": 1515.0, "close": 1670.0, "volume": 168300, "sessions": 5, "raw_k": 46.753246753246756, "k": 47.61904761904762, "d": 47.57908757908758, "k5": 47.2007992007992, "d5": 48.60202942351678}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1460.0, "high": 1680.0, "low": 1460.0, "close": 1595.0, "volume": 56200, "sessions": 5, "raw_k": 39.130434782608695, "k": 43.7794089968003, "d": 46.194867933998374, "k5": 45.488424618859405, "d5": 48.12093159579904}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1595.0, "high": 1595.0, "low": 1430.0, "close": 1575.0, "volume": 319500, "sessions": 5, "raw_k": 41.42857142857143, "k": 42.43741765480896, "d": 44.61195809021896, "k5": 44.683229813664596, "d5": 47.20662525879918}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1520.0, "high": 1585.0, "low": 1495.0, "close": 1585.0, "volume": 22800, "sessions": 5, "raw_k": 46.26865671641791, "k": 42.27588764253267, "d": 42.83090476471398, "k5": 43.807091027078044, "d5": 45.65209274826407}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1585.0, "high": 1585.0, "low": 1495.0, "close": 1575.0, "volume": 41800, "sessions": 5, "raw_k": 43.28358208955224, "k": 43.66027007818053, "d": 42.791191791840724, "k5": 43.3728983540794, "d5": 44.91048860289613}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1575.0, "high": 1880.0, "low": 1475.0, "close": 1495.0, "volume": 597000, "sessions": 5, "raw_k": 14.444444444444445, "k": 34.66556108347153, "d": 40.20057293472825, "k5": 36.91113789231894, "d5": 42.85255634120008}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1500.0, "high": 1560.0, "low": 1475.0, "close": 1520.0, "volume": 235000, "sessions": 5, "raw_k": 20.0, "k": 25.909342177998894, "d": 34.74505777988365, "k5": 33.085050935797206, "d5": 40.37188160458764}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1520.0, "high": 1680.0, "low": 1480.0, "close": 1615.0, "volume": 309900, "sessions": 5, "raw_k": 41.111111111111114, "k": 25.185185185185187, "d": 28.586696148885206, "k5": 33.02155887230514, "d5": 38.03954741631575}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1615.0, "high": 1880.0, "low": 1515.0, "close": 1725.0, "volume": 122300, "sessions": 4, "raw_k": 65.55555555555556, "k": 42.22222222222222, "d": 31.105583195135434, "k5": 36.878938640132674, "d5": 36.65391693892667}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1725.0, "high": 1795.0, "low": 1650.0, "close": 1665.0, "volume": 528600, "sessions": 4, "raw_k": 52.22222222222222, "k": 52.96296296296296, "d": 40.123456790123456, "k5": 38.66666666666667, "d5": 35.712670601444124}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1720.0, "high": 1800.0, "low": 1665.0, "close": 1700.0, "volume": 33700, "sessions": 5, "raw_k": 60.0, "k": 59.25925925925926, "d": 51.48148148148149, "k5": 47.77777777777778, "d5": 37.8859985785359}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1700.0, "high": 1760.0, "low": 1665.0, "close": 1740.0, "volume": 73900, "sessions": 5, "raw_k": 68.88888888888889, "k": 60.370370370370374, "d": 57.53086419753087, "k5": 57.55555555555556, "d5": 42.780099502487566}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1740.0, "high": 1750.0, "low": 1665.0, "close": 1700.0, "volume": 52900, "sessions": 5, "raw_k": 55.55555555555556, "k": 61.48148148148149, "d": 60.370370370370374, "k5": 60.44444444444444, "d5": 48.26467661691542}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1665.0, "high": 1745.0, "low": 1665.0, "close": 1715.0, "volume": 36100, "sessions": 5, "raw_k": 59.25925925925926, "k": 61.23456790123456, "d": 61.028806584362144, "k5": 59.18518518518518, "d5": 52.72592592592592}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1735.0, "high": 1740.0, "low": 1670.0, "close": 1740.0, "volume": 71100, "sessions": 5, "raw_k": 65.4320987654321, "k": 60.08230452674897, "d": 60.93278463648834, "k5": 61.82716049382716, "d5": 57.358024691358025}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1740.0, "high": 1810.0, "low": 1700.0, "close": 1745.0, "volume": 209300, "sessions": 5, "raw_k": 66.66666666666667, "k": 63.78600823045267, "d": 61.70096021947874, "k5": 63.160493827160494, "d5": 60.43456790123457}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1725.0, "high": 1750.0, "low": 1645.0, "close": 1660.0, "volume": 115700, "sessions": 5, "raw_k": 45.0, "k": 59.0329218106996, "d": 60.967078189300416, "k5": 58.382716049382715, "d5": 60.6}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1665.0, "high": 1735.0, "low": 1650.0, "close": 1680.0, "volume": 36500, "sessions": 5, "raw_k": 45.205479452054796, "k": 52.29071537290716, "d": 58.36988180468648, "k5": 56.312700828682566, "d5": 59.77365127684762}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1685.0, "high": 1750.0, "low": 1645.0, "close": 1750.0, "volume": 54300, "sessions": 5, "raw_k": 63.63636363636363, "k": 51.28061436280615, "d": 54.20141718213764, "k5": 57.188121704103445, "d5": 59.37423858063128}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1750.0, "high": 1800.0, "low": 1650.0, "close": 1790.0, "volume": 103700, "sessions": 3, "raw_k": 87.87878787878788, "k": 65.57354365573543, "d": 56.38162446381625, "k5": 61.6774595267746, "d5": 59.34429838722076}], "weekly_count": 104, "k": 65.57354365573543, "d": 56.38162446381625, "price": 1790.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:33:52+07:00", "quote_age_seconds": 1751.7336230278015, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 51.28061436280615, "previous_d": 54.20141718213764, "cross_provisional": true, "market_cap_idr": 1159221511841, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "NICE", "name": "PT Adhi Kartiko Pratama Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/NICE.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/NICE.JK/history/", "fetched_at": "2026-11-04T05:03:04.012426+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/NICE.json.gz", "sha256": "2118dd3bd987524dd446b77ad7e0071f149c7a92dc2658dc44b4570eb5759e8a", "k5": 21.556675172850007, "d5": 39.68424465818956, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 292.0, "high": 340.0, "low": 282.0, "close": 330.0, "volume": 9096500, "sessions": 5, "raw_k": 53.84615384615385, "k": 27.359238699444887, "d": 14.88367950148261, "k5": 18.828979147456216, "d5": 11.591897854283046}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 330.0, "high": 344.0, "low": 302.0, "close": 314.0, "volume": 7403300, "sessions": 5, "raw_k": 42.1875, "k": 39.70352564102564, "d": 26.204652624690695, "k5": 26.137446889391704, "d5": 14.202352882388533}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 316.0, "high": 326.0, "low": 304.0, "close": 318.0, "volume": 2632400, "sessions": 4, "raw_k": 45.3125, "k": 47.11538461538461, "d": 38.05938298528505, "k5": 33.91554321966693, "d5": 19.132823038348793}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 318.0, "high": 336.0, "low": 286.0, "close": 306.0, "volume": 3334300, "sessions": 5, "raw_k": 45.09803921568628, "k": 44.19934640522876, "d": 43.672752220546336, "k5": 41.90422322775264, "d5": 26.220801075724392}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 306.0, "high": 320.0, "low": 298.0, "close": 306.0, "volume": 1877400, "sessions": 3, "raw_k": 54.76190476190476, "k": 48.39081465919701, "d": 46.56851522660346, "k5": 48.241219564748974, "d5": 33.80548240980329}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 304.0, "high": 324.0, "low": 242.0, "close": 280.0, "volume": 4021600, "sessions": 5, "raw_k": 37.254901960784316, "k": 45.704948646125125, "d": 46.09836990351696, "k5": 44.92296918767507, "d5": 39.024280417847066}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 272.0, "high": 296.0, "low": 264.0, "close": 284.0, "volume": 1078600, "sessions": 3, "raw_k": 41.1764705882353, "k": 44.397759103641455, "d": 46.16450746965453, "k5": 44.72076330532213, "d5": 42.740943701033146}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 284.0, "high": 286.0, "low": 240.0, "close": 252.0, "volume": 2157700, "sessions": 4, "raw_k": 11.538461538461538, "k": 29.98994469582705, "d": 40.03088414853121, "k5": 37.96595561301444, "d5": 43.551026179702646}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 252.0, "high": 280.0, "low": 216.0, "close": 274.0, "volume": 3335700, "sessions": 5, "raw_k": 45.3125, "k": 32.67581070889894, "d": 35.687838169455816, "k5": 38.008847769877185, "d5": 42.77195108812756}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 274.0, "high": 290.0, "low": 262.0, "close": 264.0, "volume": 2075000, "sessions": 4, "raw_k": 37.5, "k": 31.45032051282051, "d": 31.372025305848837, "k5": 34.55646681749623, "d5": 40.03500053867701}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 272.0, "high": 282.0, "low": 246.0, "close": 246.0, "volume": 1495500, "sessions": 5, "raw_k": 23.4375, "k": 35.416666666666664, "d": 33.18093262946204, "k5": 31.792986425339365, "d5": 37.40900398620987}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 260.0, "high": 266.0, "low": 230.0, "close": 258.0, "volume": 1292400, "sessions": 5, "raw_k": 35.0, "k": 31.979166666666668, "d": 32.94871794871795, "k5": 30.55769230769231, "d5": 34.576389786683905}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 258.0, "high": 270.0, "low": 242.0, "close": 256.0, "volume": 1378400, "sessions": 5, "raw_k": 33.333333333333336, "k": 30.590277777777782, "d": 32.66203703703704, "k5": 34.91666666666667, "d5": 33.96653199741435}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 260.0, "high": 282.0, "low": 248.0, "close": 248.0, "volume": 4770000, "sessions": 5, "raw_k": 29.62962962962963, "k": 32.65432098765432, "d": 31.741255144032923, "k5": 31.78009259259259, "d5": 32.72078096195743}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 254.0, "high": 260.0, "low": 240.0, "close": 250.0, "volume": 14585800, "sessions": 5, "raw_k": 31.48148148148148, "k": 31.48148148148148, "d": 31.575360082304528, "k5": 30.576388888888893, "d5": 31.924765376235968}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 252.0, "high": 256.0, "low": 240.0, "close": 252.0, "volume": 4686400, "sessions": 5, "raw_k": 45.0, "k": 35.370370370370374, "d": 33.168724279835395, "k5": 34.88888888888889, "d5": 32.54394586894587}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 252.0, "high": 280.0, "low": 248.0, "close": 264.0, "volume": 8127000, "sessions": 5, "raw_k": 64.86486486486487, "k": 47.11544878211546, "d": 37.98910021132244, "k5": 40.86186186186187, "d5": 34.60477977977978}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 264.0, "high": 272.0, "low": 246.0, "close": 258.0, "volume": 3487500, "sessions": 5, "raw_k": 56.75675675675676, "k": 55.54054054054054, "d": 46.008786564342124, "k5": 45.546546546546544, "d5": 36.73075575575576}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 256.0, "high": 280.0, "low": 246.0, "close": 270.0, "volume": 5926400, "sessions": 4, "raw_k": 66.66666666666667, "k": 62.76276276276277, "d": 55.13958402847292, "k5": 52.953953953953956, "d5": 40.96552802802803}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 278.0, "high": 420.0, "low": 268.0, "close": 384.0, "volume": 88839100, "sessions": 4, "raw_k": 81.05263157894737, "k": 68.15868500079027, "d": 62.15399610136453, "k5": 62.86818397344714, "d5": 47.42388704493968}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 384.0, "high": 394.0, "low": 318.0, "close": 378.0, "volume": 45745400, "sessions": 5, "raw_k": 77.89473684210526, "k": 75.20467836257309, "d": 68.70870870870871, "k5": 69.44713134186819, "d5": 54.33553553553554}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 378.0, "high": 406.0, "low": 344.0, "close": 364.0, "volume": 35373700, "sessions": 5, "raw_k": 68.88888888888889, "k": 75.94541910331384, "d": 73.1029274888924, "k5": 70.25193614667299, "d5": 60.213550392497766}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 364.0, "high": 380.0, "low": 348.0, "close": 362.0, "volume": 7264000, "sessions": 5, "raw_k": 67.77777777777777, "k": 71.52046783625731, "d": 74.22352176738141, "k5": 72.45614035087719, "d5": 65.5954691533639}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 360.0, "high": 374.0, "low": 334.0, "close": 340.0, "volume": 6818500, "sessions": 5, "raw_k": 55.55555555555556, "k": 64.07407407407408, "d": 70.51332033788174, "k5": 70.23391812865496, "d5": 69.0514619883041}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 326.0, "high": 344.0, "low": 314.0, "close": 324.0, "volume": 5321500, "sessions": 5, "raw_k": 46.666666666666664, "k": 56.666666666666664, "d": 64.08706952566602, "k5": 63.356725146198826, "d5": 69.14917022285444}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 324.0, "high": 378.0, "low": 320.0, "close": 342.0, "volume": 6740000, "sessions": 5, "raw_k": 55.172413793103445, "k": 52.46487867177522, "d": 57.73520647083865, "k5": 58.81226053639847, "d5": 67.02219606176048}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 338.0, "high": 338.0, "low": 272.0, "close": 274.0, "volume": 7699900, "sessions": 5, "raw_k": 16.091954022988507, "k": 39.310344827586206, "d": 49.480630055342694, "k5": 48.25287356321839, "d5": 62.62238354506957}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 256.0, "high": 294.0, "low": 250.0, "close": 292.0, "volume": 5795400, "sessions": 5, "raw_k": 26.436781609195403, "k": 32.56704980842912, "d": 41.44742443593018, "k5": 39.984674329501914, "d5": 56.12809034079451}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 292.0, "high": 312.0, "low": 258.0, "close": 258.0, "volume": 3976300, "sessions": 5, "raw_k": 4.705882352941177, "k": 15.744872661708362, "d": 29.20742243257456, "k5": 29.81473968897904, "d5": 48.04425465285932}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 244.0, "high": 252.0, "low": 220.0, "close": 230.0, "volume": 5581000, "sessions": 3, "raw_k": 5.376344086021505, "k": 12.173002682719362, "d": 20.16164171761895, "k5": 21.556675172850007, "d5": 39.68424465818956}], "weekly_count": 104, "k": 12.173002682719362, "d": 20.16164171761895, "price": 230.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:19+07:00", "quote_age_seconds": 645.0167410373688, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 15.744872661708362, "previous_d": 29.20742243257456, "cross_provisional": true, "market_cap_idr": 1520505004883, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "NICK", "name": "PT Charnic Capital Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/NICK.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/NICK.JK/history/", "fetched_at": "2026-11-04T05:03:04.264111+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/NICK.json.gz", "sha256": "c6c53ca44c3d8d3108a699740cfd1229bbcb6e6138f57025e01758f3d3e38381", "k5": 53.578773414376016, "d5": 72.50096315408834, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1405.0, "high": 1410.0, "low": 1260.0, "close": 1260.0, "volume": 80400, "sessions": 5, "raw_k": 46.06741573033708, "k": 40.73806824038759, "d": 32.845411126000755, "k5": 33.98412534790228, "d5": 20.834634355096163}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1260.0, "high": 1305.0, "low": 1195.0, "close": 1225.0, "volume": 27800, "sessions": 5, "raw_k": 38.20224719101124, "k": 47.661753083874515, "d": 41.495149411859025, "k5": 38.505308731058655, "d5": 25.657649581059538}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1225.0, "high": 1245.0, "low": 1180.0, "close": 1220.0, "volume": 16800, "sessions": 4, "raw_k": 42.30769230769231, "k": 42.19245174301354, "d": 43.53075768909188, "k5": 40.544828843973264, "d5": 30.695074250790157}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1220.0, "high": 1305.0, "low": 1140.0, "close": 1205.0, "volume": 14600, "sessions": 5, "raw_k": 38.46153846153846, "k": 39.657159320080666, "d": 43.17045471565624, "k5": 44.750898004170864, "d5": 36.69464686432009}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1180.0, "high": 1390.0, "low": 1130.0, "close": 1155.0, "volume": 68600, "sessions": 3, "raw_k": 25.641025641025642, "k": 35.47008547008547, "d": 39.10656551105989, "k5": 38.13598386632095, "d5": 39.1842289586852}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1155.0, "high": 1385.0, "low": 1105.0, "close": 1105.0, "volume": 36800, "sessions": 5, "raw_k": 12.820512820512821, "k": 25.64102564102564, "d": 33.589423477063924, "k5": 31.486603284356097, "d5": 38.68472454597597}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1105.0, "high": 1125.0, "low": 1055.0, "close": 1085.0, "volume": 8100, "sessions": 3, "raw_k": 7.6923076923076925, "k": 15.384615384615385, "d": 25.4985754985755, "k5": 25.384615384615383, "d5": 36.06058587668731}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1060.0, "high": 1120.0, "low": 1005.0, "close": 1045.0, "volume": 21200, "sessions": 4, "raw_k": 9.090909090909092, "k": 9.867909867909868, "d": 16.964516964516964, "k5": 18.74125874125874, "d5": 31.69987185614441}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1010.0, "high": 1075.0, "low": 955.0, "close": 1040.0, "volume": 16100, "sessions": 5, "raw_k": 17.346938775510203, "k": 11.376718519575663, "d": 12.209747924033637, "k5": 14.51833880405309, "d5": 25.653360016120853}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1005.0, "high": 1165.0, "low": 1000.0, "close": 1050.0, "volume": 4800, "sessions": 4, "raw_k": 20.87912087912088, "k": 15.772322915180057, "d": 12.338983767555197, "k5": 13.565957851672138, "d5": 20.739354813191092}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1050.0, "high": 1050.0, "low": 985.0, "close": 985.0, "volume": 55800, "sessions": 5, "raw_k": 6.896551724137931, "k": 15.040870459589671, "d": 14.063303964781797, "k5": 12.38116563239716, "d5": 16.918267282799302}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 980.0, "high": 990.0, "low": 960.0, "close": 960.0, "volume": 21600, "sessions": 5, "raw_k": 1.1494252873563218, "k": 9.64169929687171, "d": 13.48496422388048, "k5": 11.072589151406884, "d5": 14.055862036157603}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 955.0, "high": 1120.0, "low": 955.0, "close": 1040.0, "volume": 105400, "sessions": 5, "raw_k": 19.54022988505747, "k": 9.195402298850574, "d": 11.292657351770652, "k5": 13.162453310236561, "d5": 12.940100949953166}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1000.0, "high": 1075.0, "low": 1000.0, "close": 1075.0, "volume": 3800, "sessions": 5, "raw_k": 27.586206896551722, "k": 16.091954022988507, "d": 11.643018539570264, "k5": 15.210306934444864, "d5": 13.078494576031522}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1070.0, "high": 1150.0, "low": 1010.0, "close": 1075.0, "volume": 4900, "sessions": 5, "raw_k": 27.906976744186046, "k": 25.011137841931745, "d": 16.766164721256942, "k5": 16.6158781074579, "d5": 13.688478627188672}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1075.0, "high": 1300.0, "low": 1010.0, "close": 1220.0, "volume": 255500, "sessions": 5, "raw_k": 76.81159420289855, "k": 44.10159261454544, "d": 28.40156149315523, "k5": 30.59888660321002, "d5": 17.332022821351245}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1225.0, "high": 1550.0, "low": 1185.0, "close": 1545.0, "volume": 389500, "sessions": 5, "raw_k": 99.15966386554622, "k": 67.95941160421027, "d": 45.69071402022916, "k5": 50.200934318848, "d5": 25.157691854839467}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1600.0, "high": 1600.0, "low": 1470.0, "close": 1475.0, "volume": 164900, "sessions": 5, "raw_k": 80.62015503875969, "k": 85.53047103573482, "d": 65.86382508483018, "k5": 62.41691934958844, "d5": 35.00858506270985}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1500.0, "high": 1640.0, "low": 1400.0, "close": 1500.0, "volume": 51100, "sessions": 4, "raw_k": 79.56204379562044, "k": 86.44728756664212, "d": 79.97905673552907, "k5": 72.81208672940218, "d5": 46.52894102170131}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1455.0, "high": 2190.0, "low": 1420.0, "close": 1875.0, "volume": 427500, "sessions": 4, "raw_k": 74.49392712550608, "k": 78.22537531996207, "d": 83.40104464077967, "k5": 82.1294768056662, "d5": 59.63166076134297}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1870.0, "high": 2440.0, "low": 1870.0, "close": 2440.0, "volume": 312100, "sessions": 5, "raw_k": 100.0, "k": 84.6853236403755, "d": 83.11932884232657, "k5": 86.76715796508648, "d5": 70.86531503371826}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2440.0, "high": 2900.0, "low": 2400.0, "close": 2430.0, "volume": 215500, "sessions": 5, "raw_k": 75.83547557840618, "k": 83.44313423463741, "d": 82.117944398325, "k5": 82.10232030765847, "d5": 77.24559223148034}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2450.0, "high": 2900.0, "low": 2430.0, "close": 2820.0, "volume": 134100, "sessions": 5, "raw_k": 95.78947368421052, "k": 90.54164975420558, "d": 86.22336920973949, "k5": 85.13618403674863, "d5": 81.7894451689124}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2820.0, "high": 2820.0, "low": 2820.0, "close": 2820.0, "volume": 0, "sessions": 5, "raw_k": 95.76719576719577, "k": 89.13071500993749, "d": 87.70516633292682, "k5": 88.3772144310637, "d5": 84.9024707092447}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2820.0, "high": 2820.0, "low": 2820.0, "close": 2820.0, "volume": 0, "sessions": 5, "raw_k": 95.76719576719577, "k": 95.77462173953403, "d": 91.81566216789236, "k5": 92.63186815940165, "d5": 87.00294897999179}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2820.0, "high": 3520.0, "low": 2520.0, "close": 2720.0, "volume": 345300, "sessions": 5, "raw_k": 65.73875802997858, "k": 85.7577165214567, "d": 90.22101775697608, "k5": 85.77961976539737, "d5": 86.80544134005397}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2650.0, "high": 3450.0, "low": 2540.0, "close": 2720.0, "volume": 293100, "sessions": 5, "raw_k": 62.264150943396224, "k": 74.59003491352352, "d": 85.37412439150474, "k5": 83.06535483839538, "d5": 86.99804824620135}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2720.0, "high": 2800.0, "low": 2380.0, "close": 2510.0, "volume": 43000, "sessions": 5, "raw_k": 52.35849056603774, "k": 60.12046651313752, "d": 73.48940598270592, "k5": 74.37915821476082, "d5": 84.84664308180379}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2430.0, "high": 2570.0, "low": 2300.0, "close": 2520.0, "volume": 658900, "sessions": 5, "raw_k": 52.38095238095238, "k": 55.66786463012878, "d": 63.459455352263284, "k5": 65.70190953751214, "d5": 80.31158210309347}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2500.0, "high": 2520.0, "low": 2450.0, "close": 2450.0, "volume": 787900, "sessions": 3, "raw_k": 35.15151515151515, "k": 46.63031936616843, "d": 54.13955016981158, "k5": 53.578773414376016, "d5": 72.50096315408834}], "weekly_count": 104, "k": 46.63031936616843, "d": 54.13955016981158, "price": 2450.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_TRADES", "reason": "Ada minggu tanpa volume perdagangan dalam 18 minggu terakhir.", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:31:54+07:00", "quote_age_seconds": 1870.2676010131836, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UNAVAILABLE", "previous_k": 55.66786463012878, "previous_d": 63.459455352263284, "cross_provisional": true, "market_cap_idr": 1640898061523, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "NICL", "name": "PT PAM Mineral Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/NICL.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/NICL.JK/history/", "fetched_at": "2026-11-04T05:03:04.575910+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/NICL.json.gz", "sha256": "171b76e0ef62c5ecbf0b97b7eb009111c724a9efeeaed2e5ead198b95d63eab0", "k5": 5.529219723302122, "d5": 7.021539031637741, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 845.0, "high": 1100.0, "low": 835.0, "close": 1000.0, "volume": 324992700, "sessions": 5, "raw_k": 40.625, "k": 19.30916305916306, "d": 11.08516408791778, "k5": 13.998665149103724, "d5": 7.818303142054202}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 995.0, "high": 1030.0, "low": 865.0, "close": 870.0, "volume": 123520800, "sessions": 5, "raw_k": 13.541666666666666, "k": 21.875, "d": 16.38683159767497, "k5": 15.619132373650448, "d5": 9.203269870776223}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 870.0, "high": 925.0, "low": 855.0, "close": 875.0, "volume": 81902200, "sessions": 4, "raw_k": 17.073170731707318, "k": 23.74661246612466, "d": 21.64359184176257, "k5": 17.70846531517263, "d5": 11.61060816423013}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 875.0, "high": 915.0, "low": 790.0, "close": 795.0, "volume": 116673300, "sessions": 5, "raw_k": 1.6129032258064515, "k": 10.742580208060145, "d": 18.78806422472827, "k5": 16.862214791502755, "d5": 14.063710606988707}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 795.0, "high": 810.0, "low": 740.0, "close": 760.0, "volume": 39267500, "sessions": 3, "raw_k": 5.555555555555555, "k": 8.080543171023107, "d": 14.189911948402639, "k5": 15.681659235947198, "d5": 15.97402737307535}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 760.0, "high": 760.0, "low": 520.0, "close": 575.0, "volume": 51843400, "sessions": 5, "raw_k": 9.482758620689655, "k": 5.550405800683887, "d": 8.124509726589046, "k5": 9.453210960085128, "d5": 15.064936535271633}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 580.0, "high": 595.0, "low": 530.0, "close": 570.0, "volume": 31056800, "sessions": 3, "raw_k": 8.620689655172415, "k": 7.886334610472542, "d": 7.172427860726512, "k5": 8.469015557786278, "d5": 13.634913172098797}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 570.0, "high": 630.0, "low": 444.0, "close": 458.0, "volume": 17469900, "sessions": 4, "raw_k": 2.1341463414634148, "k": 6.745864872441828, "d": 6.727535094532752, "k5": 5.481210679737498, "d5": 11.189462245011772}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 452.0, "high": 630.0, "low": 408.0, "close": 610.0, "volume": 67952400, "sessions": 5, "raw_k": 29.190751445086704, "k": 13.31519581390751, "d": 9.31579843227396, "k5": 10.99678032359355, "d5": 10.01637535142993}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 615.0, "high": 665.0, "low": 565.0, "close": 590.0, "volume": 119996100, "sessions": 4, "raw_k": 26.30057803468208, "k": 19.208491940410735, "d": 13.089850875586691, "k5": 15.145784819418854, "d5": 9.909200468124261}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 590.0, "high": 595.0, "low": 492.0, "close": 515.0, "volume": 87925800, "sessions": 5, "raw_k": 17.20257234726688, "k": 24.231300609011885, "d": 18.918329454443377, "k5": 16.689747564734297, "d5": 11.356507789054096}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 515.0, "high": 520.0, "low": 464.0, "close": 500.0, "volume": 76987900, "sessions": 5, "raw_k": 17.79497098646035, "k": 20.432707122803105, "d": 21.290833224075243, "k5": 18.524603830991886, "d5": 13.367625443695218}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 500.0, "high": 515.0, "low": 476.0, "close": 496.0, "volume": 73932600, "sessions": 5, "raw_k": 17.357001972386588, "k": 17.45151510203794, "d": 20.705174277950977, "k5": 21.56917495717652, "d5": 16.58521829918302}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 498.0, "high": 525.0, "low": 486.0, "close": 505.0, "volume": 86829900, "sessions": 5, "raw_k": 24.129353233830845, "k": 19.760442064225927, "d": 19.214888096355658, "k5": 20.55689531492535, "d5": 18.49724129744938}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 505.0, "high": 555.0, "low": 486.0, "close": 498.0, "volume": 129690900, "sessions": 5, "raw_k": 25.568181818181817, "k": 22.351512341466417, "d": 19.854489835910098, "k5": 20.410416071625296, "d5": 19.55016754789067}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 498.0, "high": 505.0, "low": 460.0, "close": 476.0, "volume": 94314300, "sessions": 5, "raw_k": 26.459143968871594, "k": 25.385559673628084, "d": 22.499171359773474, "k5": 22.261730395946238, "d5": 20.664564114133057}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 476.0, "high": 486.0, "low": 440.0, "close": 478.0, "volume": 110488400, "sessions": 5, "raw_k": 27.237354085603112, "k": 26.421559957552176, "d": 24.719543990882226, "k5": 24.15020701577479, "d5": 21.789684751089638}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 480.0, "high": 488.0, "low": 448.0, "close": 466.0, "volume": 88996900, "sessions": 5, "raw_k": 22.56809338521401, "k": 25.421530479896237, "d": 25.74288337035883, "k5": 25.192425298340275, "d5": 22.51433481932239}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 468.0, "high": 490.0, "low": 462.0, "close": 484.0, "volume": 111785900, "sessions": 4, "raw_k": 19.555555555555557, "k": 23.120334342124227, "d": 24.987808259857548, "k5": 24.277665762685217, "d5": 23.258488908874362}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 486.0, "high": 530.0, "low": 474.0, "close": 510.0, "volume": 214309100, "sessions": 4, "raw_k": 45.16129032258065, "k": 29.09497975445007, "d": 25.878948192156844, "k5": 28.196287463564982, "d5": 24.8156631872623}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 510.0, "high": 535.0, "low": 490.0, "close": 494.0, "volume": 269418600, "sessions": 5, "raw_k": 46.95652173913044, "k": 37.22445587242222, "d": 29.81325665633217, "k5": 32.29576301761675, "d5": 26.822469711596405}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 494.0, "high": 505.0, "low": 460.0, "close": 468.0, "volume": 273067200, "sessions": 5, "raw_k": 24.347826086956523, "k": 38.8218793828892, "d": 35.047105003253826, "k5": 31.717857417887434, "d5": 28.33599979201893}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 466.0, "high": 472.0, "low": 444.0, "close": 452.0, "volume": 200168400, "sessions": 5, "raw_k": 10.434782608695652, "k": 27.246376811594203, "d": 34.430904022301874, "k5": 29.291195262583763, "d5": 29.15575378486763}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 452.0, "high": 458.0, "low": 412.0, "close": 416.0, "volume": 155113800, "sessions": 5, "raw_k": 2.797202797202797, "k": 12.526603830951657, "d": 26.198286675145017, "k5": 25.93952471091321, "d5": 29.48812557451323}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 414.0, "high": 420.0, "low": 344.0, "close": 358.0, "volume": 126158100, "sessions": 5, "raw_k": 7.329842931937173, "k": 6.85394277927854, "d": 15.5423078072748, "k5": 18.373235232784516, "d5": 27.523515128357133}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 358.0, "high": 380.0, "low": 346.0, "close": 362.0, "volume": 117258700, "sessions": 5, "raw_k": 9.424083769633508, "k": 6.517043166257825, "d": 8.632529925496007, "k5": 10.866747638885132, "d5": 23.23771205261081}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 362.0, "high": 364.0, "low": 276.0, "close": 276.0, "volume": 106693200, "sessions": 5, "raw_k": 0.0, "k": 5.5846422338568935, "d": 6.318542726464419, "k5": 5.997182421493826, "d5": 18.09357705333209}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 258.0, "high": 280.0, "low": 240.0, "close": 272.0, "volume": 31762700, "sessions": 5, "raw_k": 10.847457627118644, "k": 6.75718046558405, "d": 6.2862886218995895, "k5": 6.0797174251784245, "d5": 13.451281485851021}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 272.0, "high": 274.0, "low": 212.0, "close": 230.0, "volume": 58703900, "sessions": 5, "raw_k": 5.572755417956657, "k": 5.473404348358433, "d": 5.938409015933125, "k5": 6.634827949329197, "d5": 9.590342133534218}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 230.0, "high": 238.0, "low": 202.0, "close": 208.0, "volume": 13094500, "sessions": 3, "raw_k": 1.8018018018018018, "k": 6.0740049489590335, "d": 6.101529920967173, "k5": 5.529219723302122, "d5": 7.021539031637741}], "weekly_count": 104, "k": 6.0740049489590335, "d": 6.101529920967173, "price": 208.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:43+07:00", "quote_age_seconds": 681.5793449878693, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 5.473404348358433, "previous_d": 5.938409015933125, "cross_provisional": true, "market_cap_idr": 2446198242188, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "NIKL", "name": "PT Pelat Timah Nusantara Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 360839063965, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "NINE", "name": "PT Techno9 Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "NIPS", "name": "NIPRESS Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "NIRO", "name": "PT City Retail Developments Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/NIRO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/NIRO.JK/history/", "fetched_at": "2026-11-04T05:03:04.872475+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/NIRO.json.gz", "sha256": "5a13112ad39874713dae29e54590d6a4c53f91d68c1effa8c1c676f0f3bf7256", "k5": 10.137110073171455, "d5": 21.70228092025129, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 175.0, "high": 256.0, "low": 175.0, "close": 256.0, "volume": 12424600, "sessions": 5, "raw_k": 90.38461538461539, "k": 42.363053613053616, "d": 26.160860744194082, "k5": 33.39763014763015, "d5": 19.1291727861092}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 252.0, "high": 280.0, "low": 202.0, "close": 222.0, "volume": 15544300, "sessions": 5, "raw_k": 50.847457627118644, "k": 54.956145549365885, "d": 38.594334625408074, "k5": 39.324697430629634, "d5": 23.585249073776556}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 222.0, "high": 230.0, "low": 200.0, "close": 208.0, "volume": 1676700, "sessions": 4, "raw_k": 38.983050847457626, "k": 60.071707953063886, "d": 52.46363570516113, "k5": 43.38393386274742, "d5": 29.284888651837804}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 208.0, "high": 244.0, "low": 178.0, "close": 200.0, "volume": 7848300, "sessions": 5, "raw_k": 32.20338983050848, "k": 40.67796610169491, "d": 51.90193986804156, "k5": 47.210975465212755, "d5": 35.99021505801167}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 208.0, "high": 250.0, "low": 186.0, "close": 198.0, "volume": 1910400, "sessions": 3, "raw_k": 30.508474576271187, "k": 33.898305084745765, "d": 44.88265971316819, "k5": 48.58539765319426, "d5": 42.380526911882846}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 196.0, "high": 226.0, "low": 143.0, "close": 154.0, "volume": 6915000, "sessions": 5, "raw_k": 8.02919708029197, "k": 23.580353829023878, "d": 32.71887500515485, "k5": 32.11431399232958, "d5": 42.12386368082273}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 155.0, "high": 200.0, "low": 150.0, "close": 163.0, "volume": 193244000, "sessions": 3, "raw_k": 14.598540145985401, "k": 17.71207060084952, "d": 25.063576504873055, "k5": 24.864530496102933, "d5": 39.23183029391739}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 167.0, "high": 173.0, "low": 136.0, "close": 143.0, "volume": 1969600, "sessions": 4, "raw_k": 4.861111111111111, "k": 9.16294944579616, "d": 16.818457958556518, "k5": 18.04014254883363, "d5": 34.16307203113463}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 143.0, "high": 160.0, "low": 136.0, "close": 151.0, "volume": 1524000, "sessions": 5, "raw_k": 10.416666666666666, "k": 9.958772641254393, "d": 12.27793089596669, "k5": 13.682797916065265, "d5": 27.457436521305134}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 151.0, "high": 158.0, "low": 147.0, "close": 150.0, "volume": 526700, "sessions": 4, "raw_k": 9.722222222222221, "k": 8.333333333333334, "d": 9.151685140127961, "k5": 9.525547445255473, "d5": 19.645466479717378}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 156.0, "high": 156.0, "low": 127.0, "close": 143.0, "volume": 905300, "sessions": 5, "raw_k": 10.457516339869281, "k": 10.19880174291939, "d": 9.496969239169038, "k5": 10.011211297170936, "d5": 15.224845940685649}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 143.0, "high": 155.0, "low": 127.0, "close": 132.0, "volume": 1520500, "sessions": 5, "raw_k": 4.065040650406504, "k": 8.08159307083267, "d": 8.87124271569513, "k5": 7.904511398055156, "d5": 11.832842121076093}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 131.0, "high": 152.0, "low": 128.0, "close": 142.0, "volume": 1611100, "sessions": 5, "raw_k": 12.195121951219512, "k": 8.905892980498432, "d": 9.06209593141683, "k5": 9.371313566076838, "d5": 10.099076324524734}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 142.0, "high": 179.0, "low": 131.0, "close": 162.0, "volume": 15316100, "sessions": 5, "raw_k": 28.45528455284553, "k": 14.905149051490516, "d": 10.630878367607206, "k5": 12.97903714331261, "d5": 9.958324169974201}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 162.0, "high": 162.0, "low": 137.0, "close": 137.0, "volume": 2034400, "sessions": 5, "raw_k": 10.1010101010101, "k": 16.917138868358382, "d": 13.576060300115778, "k5": 13.054794719070184, "d5": 10.664173624737145}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 139.0, "high": 178.0, "low": 130.0, "close": 149.0, "volume": 7833900, "sessions": 5, "raw_k": 30.136986301369863, "k": 22.897760318408498, "d": 18.24001607941913, "k5": 16.990688711370304, "d5": 12.060069107577018}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 149.0, "high": 192.0, "low": 144.0, "close": 166.0, "volume": 11372900, "sessions": 5, "raw_k": 60.0, "k": 33.41266546745999, "d": 24.409188218075624, "k5": 28.177680581289003, "d5": 16.114702944223787}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 165.0, "high": 169.0, "low": 150.0, "close": 153.0, "volume": 1986600, "sessions": 5, "raw_k": 40.0, "k": 43.37899543378995, "d": 33.22980707321948, "k5": 33.7386561910451, "d5": 20.98817146921744}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 153.0, "high": 166.0, "low": 150.0, "close": 157.0, "volume": 722500, "sessions": 4, "raw_k": 46.15384615384615, "k": 48.71794871794872, "d": 41.83653653973289, "k5": 37.278368511245226, "d5": 25.84803774280396}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 157.0, "high": 170.0, "low": 154.0, "close": 160.0, "volume": 2223600, "sessions": 4, "raw_k": 50.76923076923077, "k": 45.641025641025635, "d": 45.912656597588104, "k5": 45.41201264488936, "d5": 32.3194813279678}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 163.0, "high": 170.0, "low": 153.0, "close": 167.0, "volume": 1301800, "sessions": 5, "raw_k": 61.53846153846154, "k": 52.82051282051282, "d": 49.05982905982906, "k5": 51.69230769230769, "d5": 39.25980512415528}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 169.0, "high": 236.0, "low": 169.0, "close": 177.0, "volume": 28932700, "sessions": 5, "raw_k": 45.370370370370374, "k": 52.55935422602089, "d": 50.34029756251979, "k5": 48.76638176638177, "d5": 43.37754536117383}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 176.0, "high": 195.0, "low": 171.0, "close": 178.0, "volume": 3969100, "sessions": 5, "raw_k": 45.283018867924525, "k": 50.73061692558548, "d": 52.0368279907064, "k5": 49.822985539966666, "d5": 46.594411230958144}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 178.0, "high": 188.0, "low": 155.0, "close": 163.0, "volume": 9564200, "sessions": 5, "raw_k": 31.132075471698112, "k": 40.595154903331, "d": 47.96170868497912, "k5": 46.81863140353706, "d5": 48.50246380941651}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 163.0, "high": 181.0, "low": 152.0, "close": 161.0, "volume": 2636800, "sessions": 5, "raw_k": 29.245283018867923, "k": 35.22012578616352, "d": 42.181965871693336, "k5": 42.51384185346449, "d5": 47.922829651131536}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 164.0, "high": 176.0, "low": 158.0, "close": 171.0, "volume": 1417500, "sessions": 5, "raw_k": 29.347826086956523, "k": 29.908394859174184, "d": 35.24122518288957, "k5": 36.07571476316349, "d5": 44.799511065302696}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 174.0, "high": 174.0, "low": 134.0, "close": 135.0, "volume": 1892300, "sessions": 5, "raw_k": 0.9803921568627451, "k": 19.857833754229063, "d": 28.328784799855587, "k5": 27.197719120461965, "d5": 40.48577853611873}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 133.0, "high": 158.0, "low": 125.0, "close": 136.0, "volume": 6199800, "sessions": 5, "raw_k": 9.90990990990991, "k": 13.412709384576393, "d": 21.059645999326545, "k5": 20.123097328859043, "d5": 34.54580089389721}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 136.0, "high": 152.0, "low": 130.0, "close": 131.0, "volume": 2279800, "sessions": 5, "raw_k": 5.405405405405405, "k": 5.43190249072602, "d": 12.900815209843826, "k5": 14.977763315600502, "d5": 28.1776272763099}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 130.0, "high": 140.0, "low": 117.0, "close": 123.0, "volume": 415400, "sessions": 3, "raw_k": 5.042016806722689, "k": 6.7857773740126675, "d": 8.543463083105026, "k5": 10.137110073171455, "d5": 21.70228092025129}], "weekly_count": 104, "k": 6.7857773740126675, "d": 8.543463083105026, "price": 123.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:45:28+07:00", "quote_age_seconds": 1056.8759078979492, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 5.43190249072602, "previous_d": 12.900815209843826, "cross_provisional": true, "market_cap_idr": 2930250984375, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "NISP", "name": "PT Bank OCBC NISP Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/NISP.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/NISP.JK/history/", "fetched_at": "2026-11-04T05:03:05.177047+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/NISP.json.gz", "sha256": "6709e439e4653b7035b33c6924f3cd4f689389f6191f81b47d82b45238378416", "k5": 30.10128205128205, "d5": 28.10954751131222, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1365.0, "high": 1370.0, "low": 1340.0, "close": 1365.0, "volume": 37732100, "sessions": 5, "raw_k": 10.0, "k": 27.179487179487182, "d": 41.15384615384615, "k5": 36.69230769230769, "d5": 51.50769230769231}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1350.0, "high": 1445.0, "low": 1345.0, "close": 1350.0, "volume": 34069900, "sessions": 5, "raw_k": 4.3478260869565215, "k": 8.115942028985508, "d": 25.696767001114825, "k5": 27.946488294314385, "d5": 44.48160535117057}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1350.0, "high": 1360.0, "low": 1320.0, "close": 1325.0, "volume": 19808400, "sessions": 4, "raw_k": 2.0, "k": 5.449275362318841, "d": 13.581568190263845, "k5": 17.577257525083613, "d5": 36.3047491638796}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1325.0, "high": 1465.0, "low": 1325.0, "close": 1350.0, "volume": 39586100, "sessions": 5, "raw_k": 14.634146341463415, "k": 6.9939908094733125, "d": 6.85306940025922, "k5": 8.196394485683987, "d5": 26.9440280610164}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1355.0, "high": 1355.0, "low": 1330.0, "close": 1335.0, "volume": 8447900, "sessions": 3, "raw_k": 8.108108108108109, "k": 8.247418149857175, "d": 6.896894773883109, "k5": 7.81801610730561, "d5": 19.646092820939057}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1340.0, "high": 1340.0, "low": 1280.0, "close": 1300.0, "volume": 27331600, "sessions": 5, "raw_k": 8.88888888888889, "k": 10.543714446153471, "d": 8.595041135161319, "k5": 7.595793885083387, "d5": 13.826790059494197}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1310.0, "high": 1325.0, "low": 1290.0, "close": 1295.0, "volume": 10157500, "sessions": 3, "raw_k": 6.666666666666667, "k": 7.887887887887889, "d": 8.893006827966177, "k5": 8.059562001025416, "d5": 9.849404800836401}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1300.0, "high": 1300.0, "low": 1160.0, "close": 1170.0, "volume": 36152900, "sessions": 4, "raw_k": 2.898550724637681, "k": 6.151368760064412, "d": 8.194323698035257, "k5": 8.239272145952953, "d5": 7.98180772501027}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1160.0, "high": 1235.0, "low": 1100.0, "close": 1230.0, "volume": 38799600, "sessions": 5, "raw_k": 32.098765432098766, "k": 13.887994274467706, "d": 9.30908364080667, "k5": 11.732195964080024, "d5": 8.688968020689478}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1240.0, "high": 1300.0, "low": 1235.0, "close": 1280.0, "volume": 18525300, "sessions": 4, "raw_k": 49.31506849315068, "k": 28.104128216629046, "d": 16.04783041705372, "k5": 19.97358804108854, "d5": 11.120082407446064}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1280.0, "high": 1290.0, "low": 1205.0, "close": 1215.0, "volume": 7442900, "sessions": 5, "raw_k": 31.506849315068493, "k": 37.640227746772645, "d": 26.54411674595647, "k5": 24.49718012632446, "d5": 14.500359655694279}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1230.0, "high": 1230.0, "low": 1140.0, "close": 1185.0, "volume": 16992100, "sessions": 5, "raw_k": 23.28767123287671, "k": 34.70319634703196, "d": 33.482517436811214, "k5": 27.821381039566468, "d5": 18.45272346340249}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1195.0, "high": 1210.0, "low": 1180.0, "close": 1205.0, "volume": 8368700, "sessions": 5, "raw_k": 28.767123287671232, "k": 27.85388127853881, "d": 33.39910179078114, "k5": 32.995095552173176, "d5": 23.403888144646533}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1200.0, "high": 1250.0, "low": 1190.0, "close": 1240.0, "volume": 16651100, "sessions": 5, "raw_k": 54.90196078431372, "k": 35.65225176828722, "d": 32.736443131286, "k5": 37.55573462261617, "d5": 28.568595876353765}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1240.0, "high": 1270.0, "low": 1225.0, "close": 1240.0, "volume": 12455800, "sessions": 5, "raw_k": 58.333333333333336, "k": 47.33413913510609, "d": 36.94675739397737, "k5": 39.3593875906527, "d5": 32.445755786266595}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1230.0, "high": 1310.0, "low": 1230.0, "close": 1290.0, "volume": 14362600, "sessions": 5, "raw_k": 84.44444444444444, "k": 65.89324618736383, "d": 49.626545696919045, "k5": 49.94690661652789, "d5": 37.535701084307284}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1290.0, "high": 1300.0, "low": 1270.0, "close": 1275.0, "volume": 13536300, "sessions": 5, "raw_k": 83.33333333333333, "k": 75.37037037037037, "d": 62.86591856428009, "k5": 61.95603903661921, "d5": 44.36263268371783}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1290.0, "high": 1295.0, "low": 1245.0, "close": 1255.0, "volume": 7404000, "sessions": 5, "raw_k": 73.80952380952381, "k": 80.52910052910052, "d": 73.93090569561157, "k5": 70.96451914098972, "d5": 51.95651740148114}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1255.0, "high": 1265.0, "low": 1245.0, "close": 1260.0, "volume": 7927300, "sessions": 4, "raw_k": 70.58823529411765, "k": 75.91036414565826, "d": 77.26994501504305, "k5": 74.10177404295051, "d5": 59.265725285548}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1260.0, "high": 1270.0, "low": 1235.0, "close": 1240.0, "volume": 12639300, "sessions": 4, "raw_k": 58.8235294117647, "k": 67.7404295051354, "d": 74.72663139329806, "k5": 74.1998132586368, "d5": 66.23381041914482}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1245.0, "high": 1265.0, "low": 1235.0, "close": 1250.0, "volume": 46739400, "sessions": 5, "raw_k": 64.70588235294117, "k": 64.70588235294117, "d": 69.45222533457827, "k5": 70.25210084033613, "d5": 70.29484926390647}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1245.0, "high": 1295.0, "low": 1240.0, "close": 1265.0, "volume": 37792300, "sessions": 5, "raw_k": 65.38461538461539, "k": 62.97134238310709, "d": 65.13921808039456, "k5": 66.66235725059255, "d5": 71.23611290670115}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1265.0, "high": 1295.0, "low": 1255.0, "close": 1275.0, "volume": 20141500, "sessions": 5, "raw_k": 70.83333333333333, "k": 66.9746103569633, "d": 64.88394503100385, "k5": 66.06711915535445, "d5": 70.2566329095741}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1260.0, "high": 1270.0, "low": 1245.0, "close": 1255.0, "volume": 22759300, "sessions": 5, "raw_k": 35.294117647058826, "k": 57.170688788335845, "d": 62.372213842802076, "k5": 59.00829562594269, "d5": 67.23793722617252}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1255.0, "high": 1265.0, "low": 1225.0, "close": 1230.0, "volume": 25261300, "sessions": 5, "raw_k": 5.882352941176471, "k": 37.33660130718954, "d": 53.82730015082956, "k5": 48.42006033182504, "d5": 62.08198664081017}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1240.0, "high": 1250.0, "low": 1220.0, "close": 1225.0, "volume": 11938500, "sessions": 5, "raw_k": 6.25, "k": 15.808823529411766, "d": 36.77203787497905, "k5": 36.7288838612368, "d5": 55.377343244990314}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1240.0, "high": 1240.0, "low": 1100.0, "close": 1120.0, "volume": 33850900, "sessions": 5, "raw_k": 10.256410256410257, "k": 7.4629210658622425, "d": 20.202781967487848, "k5": 25.70324283559578, "d5": 47.18552036199095}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1130.0, "high": 1225.0, "low": 1045.0, "close": 1185.0, "volume": 54882200, "sessions": 5, "raw_k": 56.0, "k": 24.16880341880342, "d": 15.813516004692476, "k5": 22.736576168929112, "d5": 38.519411764705886}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1185.0, "high": 1210.0, "low": 1145.0, "close": 1165.0, "volume": 20819400, "sessions": 5, "raw_k": 48.0, "k": 38.085470085470085, "d": 23.239064856711916, "k5": 25.277752639517345, "d5": 31.773303167420817}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1165.0, "high": 1170.0, "low": 1100.0, "close": 1120.0, "volume": 10427000, "sessions": 3, "raw_k": 30.0, "k": 44.666666666666664, "d": 35.64031339031339, "k5": 30.10128205128205, "d5": 28.10954751131222}], "weekly_count": 104, "k": 44.666666666666664, "d": 35.64031339031339, "price": 1120.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:32+07:00", "quote_age_seconds": 753.1803979873657, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 38.085470085470085, "previous_d": 23.239064856711916, "cross_provisional": true, "market_cap_idr": 26845997343750, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "NOBU", "name": "PT Bank Nationalnobu Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/NOBU.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/NOBU.JK/history/", "fetched_at": "2026-11-04T05:03:05.456708+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/NOBU.json.gz", "sha256": "3e9dfffa5f99ac659220c330f8d79bc0ce1b3ce8e3fa1dab2c9138d7cbd45629", "k5": 14.907531377993525, "d5": 36.947064927299586, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 560.0, "high": 570.0, "low": 540.0, "close": 555.0, "volume": 30358800, "sessions": 5, "raw_k": 19.148936170212767, "k": 27.26547385622278, "d": 35.10239668859605, "k5": 35.39708500101889, "d5": 44.11042017835916}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 555.0, "high": 570.0, "low": 530.0, "close": 535.0, "volume": 20786300, "sessions": 5, "raw_k": 10.638297872340425, "k": 19.81500957311976, "d": 27.465322750960905, "k5": 27.146737702634745, "d5": 38.217413097562414}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 535.0, "high": 545.0, "low": 520.0, "close": 525.0, "volume": 9196100, "sessions": 4, "raw_k": 6.382978723404255, "k": 12.056737588652481, "d": 19.71240700599834, "k5": 19.763539632882605, "d5": 33.02922755334856}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 535.0, "high": 540.0, "low": 510.0, "close": 515.0, "volume": 10715800, "sessions": 5, "raw_k": 4.166666666666667, "k": 7.062647754137116, "d": 12.978131638636453, "k5": 13.998934821886039, "d5": 27.375406270303092}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 515.0, "high": 520.0, "low": 500.0, "close": 500.0, "volume": 9545300, "sessions": 3, "raw_k": 0.0, "k": 3.516548463356974, "d": 7.5453112687155235, "k5": 8.067375886524824, "d5": 20.87473460898942}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 500.0, "high": 515.0, "low": 444.0, "close": 466.0, "volume": 28489200, "sessions": 5, "raw_k": 11.827956989247312, "k": 5.331541218637994, "d": 5.303579145377362, "k5": 6.603180050331732, "d5": 15.11595361885199}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 466.0, "high": 484.0, "low": 462.0, "close": 462.0, "volume": 5593700, "sessions": 3, "raw_k": 9.67741935483871, "k": 7.168458781362008, "d": 5.338849487785659, "k5": 6.411004346831389, "d5": 10.968806947691316}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 468.0, "high": 478.0, "low": 420.0, "close": 444.0, "volume": 11839600, "sessions": 4, "raw_k": 13.333333333333334, "k": 11.612903225806454, "d": 8.037634408602152, "k5": 7.801075268817205, "d5": 8.576314074878237}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 444.0, "high": 454.0, "low": 412.0, "close": 440.0, "volume": 15449300, "sessions": 5, "raw_k": 17.177914110429448, "k": 13.396222266200496, "d": 10.725861424456319, "k5": 10.40332475756976, "d5": 7.857192062014981}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 450.0, "high": 464.0, "low": 442.0, "close": 450.0, "volume": 3970500, "sessions": 4, "raw_k": 24.050632911392405, "k": 18.187293451718396, "d": 14.398806314575117, "k5": 15.213451339848243, "d5": 9.286407152679665}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 446.0, "high": 456.0, "low": 434.0, "close": 434.0, "volume": 2867600, "sessions": 5, "raw_k": 13.924050632911392, "k": 18.384199218244415, "d": 16.6559049787211, "k5": 15.632670068581058, "d5": 11.09230515632953}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 434.0, "high": 440.0, "low": 410.0, "close": 426.0, "volume": 3455100, "sessions": 5, "raw_k": 11.851851851851851, "k": 16.608845132051883, "d": 17.72677926733823, "k5": 16.067556567983686, "d5": 13.023615600559989}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 426.0, "high": 436.0, "low": 414.0, "close": 418.0, "volume": 4142100, "sessions": 5, "raw_k": 6.153846153846154, "k": 10.643249546203132, "d": 15.21209796549981, "k5": 14.63165913208625, "d5": 14.3897323732138}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 418.0, "high": 466.0, "low": 418.0, "close": 452.0, "volume": 6088500, "sessions": 5, "raw_k": 38.18181818181818, "k": 18.729172062505395, "d": 15.327088913586804, "k5": 18.832439946363998, "d5": 16.075555410972648}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 454.0, "high": 458.0, "low": 442.0, "close": 446.0, "volume": 4248800, "sessions": 5, "raw_k": 34.285714285714285, "k": 26.20712620712621, "d": 18.526515938611578, "k5": 20.879456221228374, "d5": 17.208756387248673}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 444.0, "high": 480.0, "low": 432.0, "close": 474.0, "volume": 9233000, "sessions": 5, "raw_k": 86.48648648648648, "k": 52.98467298467298, "d": 32.64032375143486, "k5": 35.39194339194339, "d5": 21.16061105192114}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 480.0, "high": 525.0, "low": 466.0, "close": 525.0, "volume": 13456300, "sessions": 5, "raw_k": 100.0, "k": 73.59073359073359, "d": 50.92751092751092, "k5": 53.02157302157302, "d5": 28.55141434263901}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 530.0, "high": 535.0, "low": 492.0, "close": 505.0, "volume": 5491800, "sessions": 5, "raw_k": 76.0, "k": 87.49549549549549, "d": 71.35696735696736, "k5": 66.99080379080378, "d5": 39.023243274382516}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 500.0, "high": 510.0, "low": 494.0, "close": 505.0, "volume": 3359300, "sessions": 4, "raw_k": 76.0, "k": 84.0, "d": 81.6954096954097, "k5": 74.55444015444016, "d5": 50.16764331599775}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 505.0, "high": 505.0, "low": 486.0, "close": 492.0, "volume": 10654700, "sessions": 4, "raw_k": 65.6, "k": 72.53333333333333, "d": 81.34294294294294, "k5": 80.8172972972973, "d5": 62.155211531211535}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 492.0, "high": 565.0, "low": 492.0, "close": 540.0, "volume": 12412000, "sessions": 5, "raw_k": 83.87096774193549, "k": 75.15698924731183, "d": 77.23010752688172, "k5": 80.2941935483871, "d5": 71.13566156250027}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 540.0, "high": 560.0, "low": 500.0, "close": 515.0, "volume": 18648900, "sessions": 5, "raw_k": 66.88741721854305, "k": 72.11946165349285, "d": 73.26992807804601, "k5": 73.67167699209571, "d5": 75.26568235660481}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 515.0, "high": 550.0, "low": 500.0, "close": 530.0, "volume": 38449900, "sessions": 5, "raw_k": 76.19047619047619, "k": 75.64962038365157, "d": 74.30869042815208, "k5": 73.70977223019095, "d5": 76.60947604448225}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 530.0, "high": 570.0, "low": 520.0, "close": 535.0, "volume": 34987100, "sessions": 5, "raw_k": 74.6376811594203, "k": 72.57185818947984, "d": 73.44698007554142, "k5": 73.437308462075, "d5": 76.38604970600922}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 535.0, "high": 545.0, "low": 474.0, "close": 510.0, "volume": 52142800, "sessions": 5, "raw_k": 56.52173913043478, "k": 69.11663216011043, "d": 72.44603691108061, "k5": 71.62165628816197, "d5": 74.54692150418215}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 510.0, "high": 525.0, "low": 492.0, "close": 496.0, "volume": 12765500, "sessions": 5, "raw_k": 28.846153846153847, "k": 53.33519137866964, "d": 65.00789390941996, "k5": 60.61669350900563, "d5": 70.61142149630585}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 498.0, "high": 500.0, "low": 410.0, "close": 410.0, "volume": 45578400, "sessions": 5, "raw_k": 0.0, "k": 28.45596432552954, "d": 50.30259595476986, "k5": 47.23921006529702, "d5": 65.3249281109461}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 382.0, "high": 430.0, "low": 356.0, "close": 408.0, "volume": 52450500, "sessions": 5, "raw_k": 24.299065420560748, "k": 17.715073088904862, "d": 33.16874293103468, "k5": 36.86092791131394, "d5": 57.955159247170705}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 400.0, "high": 416.0, "low": 374.0, "close": 390.0, "volume": 22642000, "sessions": 5, "raw_k": 15.88785046728972, "k": 13.39563862928349, "d": 19.855558681239298, "k5": 25.11096177288782, "d5": 48.289889909333276}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 388.0, "high": 400.0, "low": 352.0, "close": 364.0, "volume": 9226900, "sessions": 3, "raw_k": 5.504587155963303, "k": 15.23050101460459, "d": 15.44707091093098, "k5": 14.907531377993525, "d5": 36.947064927299586}], "weekly_count": 104, "k": 15.23050101460459, "d": 15.44707091093098, "price": 364.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:47:13+07:00", "quote_age_seconds": 952.4602899551392, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 13.39563862928349, "previous_d": 19.855558681239298, "cross_provisional": true, "market_cap_idr": 2917041909180, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "NPGF", "name": "PT Nusa Palapa Gemilang Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 152291084473, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "NRCA", "name": "PT Nusa Raya Cipta Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 971665504395, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "NSSS", "name": "PT Nusantara Sawit Sejahtera Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/NSSS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/NSSS.JK/history/", "fetched_at": "2026-11-04T05:03:05.765111+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/NSSS.json.gz", "sha256": "b1b891dbe39a8a3570ce752f86844470a29da2bc5213df04c2552c2448524c92", "k5": 9.219532356585319, "d5": 12.287166379801898, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 720.0, "high": 960.0, "low": 680.0, "close": 910.0, "volume": 153784900, "sessions": 5, "raw_k": 40.0, "k": 16.162464985994397, "d": 9.941643323996265, "k5": 13.626050420168067, "d5": 12.599221577375292}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 910.0, "high": 1060.0, "low": 885.0, "close": 920.0, "volume": 135913400, "sessions": 5, "raw_k": 41.53846153846154, "k": 29.532428355957766, "d": 17.44451626804568, "k5": 20.29088558500323, "d5": 12.90960808301178}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 915.0, "high": 935.0, "low": 770.0, "close": 810.0, "volume": 75877700, "sessions": 4, "raw_k": 27.82608695652174, "k": 36.45484949832776, "d": 27.383247613426644, "k5": 23.570388690593294, "d5": 14.721978159075032}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 825.0, "high": 850.0, "low": 770.0, "close": 805.0, "volume": 134739600, "sessions": 5, "raw_k": 33.69565217391305, "k": 34.35340022296544, "d": 33.44689269241699, "k5": 30.02380483966162, "d5": 18.956007419690284}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 805.0, "high": 815.0, "low": 730.0, "close": 765.0, "volume": 34168000, "sessions": 3, "raw_k": 28.048780487804876, "k": 29.85683987274655, "d": 33.555029864679916, "k5": 34.221796231340235, "d5": 24.34658515335329}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 765.0, "high": 770.0, "low": 436.0, "close": 472.0, "volume": 52867500, "sessions": 5, "raw_k": 5.769230769230769, "k": 22.5045544769829, "d": 28.904931524231632, "k5": 27.375642385186392, "d5": 27.096503546356956}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 476.0, "high": 510.0, "low": 444.0, "close": 462.0, "volume": 18588900, "sessions": 3, "raw_k": 4.166666666666667, "k": 12.661559307900772, "d": 21.674317885876743, "k5": 19.90128341082742, "d5": 27.018583111521792}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 468.0, "high": 470.0, "low": 390.0, "close": 414.0, "volume": 16808600, "sessions": 4, "raw_k": 3.582089552238806, "k": 4.50599566271208, "d": 13.224036482531917, "k5": 15.052483929970833, "d5": 25.315002159397302}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 352.0, "high": 454.0, "low": 352.0, "close": 442.0, "volume": 58954300, "sessions": 5, "raw_k": 12.711864406779661, "k": 6.820206875228378, "d": 7.9959206152804105, "k5": 10.855726376544157, "d5": 21.481386466773806}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 446.0, "high": 585.0, "low": 440.0, "close": 585.0, "volume": 70299900, "sessions": 4, "raw_k": 32.909604519774014, "k": 16.401186159597493, "d": 9.242462899179317, "k5": 11.827891182937984, "d5": 17.00260545709336}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 590.0, "high": 630.0, "low": 530.0, "close": 555.0, "volume": 53325000, "sessions": 5, "raw_k": 28.672316384180792, "k": 24.764595103578156, "d": 15.995329379468009, "k5": 16.408508305927988, "d5": 14.809178641241676}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 555.0, "high": 635.0, "low": 520.0, "close": 620.0, "volume": 29329800, "sessions": 5, "raw_k": 45.96912521440823, "k": 35.85034870612101, "d": 25.672043323098887, "k5": 24.7690000154763, "d5": 15.782721962171454}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 625.0, "high": 720.0, "low": 595.0, "close": 700.0, "volume": 36450300, "sessions": 5, "raw_k": 69.87951807228916, "k": 48.173653223626054, "d": 36.262865677775075, "k5": 38.02848571948637, "d5": 20.37792232007456}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 715.0, "high": 810.0, "low": 665.0, "close": 750.0, "volume": 50237100, "sessions": 5, "raw_k": 85.96112311015119, "k": 67.26992213228286, "d": 50.431308020676646, "k5": 52.67833746016068, "d5": 28.742444536797866}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 755.0, "high": 825.0, "low": 720.0, "close": 800.0, "volume": 46591700, "sessions": 5, "raw_k": 94.71458773784356, "k": 83.51840964009465, "d": 66.32066166533453, "k5": 65.03933410377458, "d5": 39.38473312096518}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 810.0, "high": 1190.0, "low": 790.0, "close": 1105.0, "volume": 100404900, "sessions": 5, "raw_k": 89.85680190930788, "k": 90.17750425243422, "d": 80.32194534160391, "k5": 77.2762312088, "d5": 51.55827770153959}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1105.0, "high": 1170.0, "low": 885.0, "close": 1045.0, "volume": 93227400, "sessions": 5, "raw_k": 82.69689737470168, "k": 89.08942900728437, "d": 87.59511429993775, "k5": 84.62178564085869, "d5": 63.52883482661606}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1035.0, "high": 1045.0, "low": 840.0, "close": 860.0, "volume": 51252600, "sessions": 5, "raw_k": 60.62052505966587, "k": 77.72474144789182, "d": 85.66389156920347, "k5": 82.76998703833404, "d5": 72.47713509038559}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 865.0, "high": 945.0, "low": 865.0, "close": 890.0, "volume": 34277400, "sessions": 4, "raw_k": 60.0, "k": 67.77247414478919, "d": 78.19554819998847, "k5": 77.5777624163038, "d5": 77.45702008161422}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 905.0, "high": 905.0, "low": 780.0, "close": 860.0, "volume": 21847300, "sessions": 4, "raw_k": 50.74626865671642, "k": 57.12226457212743, "d": 67.53982672160281, "k5": 68.78409860007837, "d5": 78.20597298087498}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 865.0, "high": 920.0, "low": 835.0, "close": 875.0, "volume": 43602400, "sessions": 5, "raw_k": 52.985074626865675, "k": 54.57711442786069, "d": 59.8239510482591, "k5": 61.40975314358993, "d5": 75.03267736783297}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 875.0, "high": 875.0, "low": 760.0, "close": 800.0, "volume": 26660900, "sessions": 5, "raw_k": 34.45378151260504, "k": 46.06170826539571, "d": 52.58702908846127, "k5": 51.761129971170604, "d5": 68.46054623389534}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 800.0, "high": 820.0, "low": 760.0, "close": 790.0, "volume": 18150300, "sessions": 5, "raw_k": 23.80952380952381, "k": 37.08279331633151, "d": 45.9072053365293, "k5": 44.39892972114219, "d5": 60.78633477045698}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 795.0, "high": 800.0, "low": 715.0, "close": 720.0, "volume": 15528700, "sessions": 5, "raw_k": 1.0526315789473684, "k": 19.771978967025408, "d": 34.30549351625088, "k5": 32.60945603693166, "d5": 51.79267349458255}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 715.0, "high": 720.0, "low": 635.0, "close": 715.0, "volume": 14240200, "sessions": 5, "raw_k": 14.414414414414415, "k": 13.092189934295199, "d": 23.315654072550704, "k5": 25.34308518847126, "d5": 43.10447081226113}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 730.0, "high": 775.0, "low": 700.0, "close": 735.0, "volume": 12584600, "sessions": 5, "raw_k": 18.69158878504673, "k": 11.386211592802837, "d": 14.750126831374482, "k5": 18.484388020107474, "d5": 34.51939778756464}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 745.0, "high": 750.0, "low": 595.0, "close": 595.0, "volume": 10917300, "sessions": 5, "raw_k": 0.0, "k": 11.03533439982038, "d": 11.837911975639472, "k5": 11.593631717586465, "d5": 26.485898136847812}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 555.0, "high": 580.0, "low": 484.0, "close": 575.0, "volume": 37479500, "sessions": 5, "raw_k": 19.739696312364426, "k": 12.810428365803718, "d": 11.743991452808979, "k5": 10.779666218154588, "d5": 19.76204543625029}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 575.0, "high": 595.0, "low": 464.0, "close": 482.0, "volume": 26017500, "sessions": 5, "raw_k": 3.9473684210526314, "k": 7.895688244472352, "d": 10.58048367003215, "k5": 11.35861358657564, "d5": 15.511876946179086}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 482.0, "high": 490.0, "low": 436.0, "close": 454.0, "volume": 36573200, "sessions": 3, "raw_k": 3.71900826446281, "k": 9.135357665959956, "d": 9.947158092078675, "k5": 9.219532356585319, "d5": 12.287166379801898}], "weekly_count": 104, "k": 9.135357665959956, "d": 9.947158092078675, "price": 454.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:03+07:00", "quote_age_seconds": 782.7686860561371, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 7.895688244472352, "previous_d": 10.58048367003215, "cross_provisional": true, "market_cap_idr": 11424752812500, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "NTBK", "name": "PT Nusatama Berkah Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 121502925000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "NUSA", "name": "SINERGI MEGAH INTERNUSA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "NZIA", "name": "PT Nusantara Almazia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 199976210205, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "OASA", "name": "PT Maharaksa Biru Energi Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/OASA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/OASA.JK/history/", "fetched_at": "2026-11-04T05:03:06.119202+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/OASA.json.gz", "sha256": "b4a3b13baaacdda7c526dc76bca92848c42769a1b3bec0099733d2b3fee84181", "k5": 8.493572745410006, "d5": 10.88983273847081, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 348.0, "high": 388.0, "low": 338.0, "close": 344.0, "volume": 447254400, "sessions": 5, "raw_k": 45.3125, "k": 34.09641472868217, "d": 20.988296251088556, "k5": 23.330777014004884, "d5": 19.210341884143666}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 350.0, "high": 398.0, "low": 324.0, "close": 330.0, "volume": 412055300, "sessions": 5, "raw_k": 39.84375, "k": 45.052083333333336, "d": 33.63439235441918, "k5": 30.084057400745213, "d5": 19.403845437132553}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 330.0, "high": 416.0, "low": 320.0, "close": 380.0, "volume": 333611000, "sessions": 4, "raw_k": 59.375, "k": 48.177083333333336, "d": 42.441860465116285, "k5": 40.301598837209305, "d5": 23.648163378914724}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 400.0, "high": 466.0, "low": 382.0, "close": 398.0, "volume": 771138100, "sessions": 5, "raw_k": 71.42857142857143, "k": 56.88244047619048, "d": 50.03720238095239, "k5": 53.19196428571429, "d5": 32.28239373386513}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 400.0, "high": 416.0, "low": 356.0, "close": 406.0, "volume": 250929400, "sessions": 3, "raw_k": 74.78991596638656, "k": 68.531162464986, "d": 57.86356209150327, "k5": 58.1499474789916, "d5": 41.01166900333306}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 400.0, "high": 432.0, "low": 344.0, "close": 390.0, "volume": 463877300, "sessions": 5, "raw_k": 68.0672268907563, "k": 71.42857142857143, "d": 65.61405812324931, "k5": 62.700892857142854, "d5": 48.885692171960656}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 400.0, "high": 408.0, "low": 348.0, "close": 352.0, "volume": 113699100, "sessions": 3, "raw_k": 50.86206896551724, "k": 64.57307060755336, "d": 68.17760150037026, "k5": 64.9045566502463, "d5": 55.849792021860864}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 350.0, "high": 372.0, "low": 242.0, "close": 256.0, "volume": 222128600, "sessions": 4, "raw_k": 9.482758620689655, "k": 42.80401815898773, "d": 59.60188673170418, "k5": 54.92610837438424, "d5": 58.77469392929586}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 238.0, "high": 268.0, "low": 208.0, "close": 260.0, "volume": 309979600, "sessions": 5, "raw_k": 20.155038759689923, "k": 26.833288781965607, "d": 44.7367925161689, "k5": 44.671401840607935, "d5": 57.07058144027459}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 260.0, "high": 284.0, "low": 226.0, "close": 240.0, "volume": 207551600, "sessions": 4, "raw_k": 12.4031007751938, "k": 14.013632718524457, "d": 27.883646553159267, "k5": 32.194038802369384, "d5": 51.87939970495014}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 240.0, "high": 284.0, "low": 240.0, "close": 250.0, "volume": 249572900, "sessions": 5, "raw_k": 16.27906976744186, "k": 16.27906976744186, "d": 19.04199708931064, "k5": 21.836407377706497, "d5": 43.70650260906287}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 252.0, "high": 270.0, "low": 228.0, "close": 260.0, "volume": 99811100, "sessions": 5, "raw_k": 20.155038759689923, "k": 16.27906976744186, "d": 15.523924084469392, "k5": 15.695001336541031, "d5": 33.86459154632182}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 266.0, "high": 266.0, "low": 242.0, "close": 250.0, "volume": 40646200, "sessions": 5, "raw_k": 16.27906976744186, "k": 17.57105943152455, "d": 16.709732988802756, "k5": 17.05426356589147, "d5": 26.290222584623262}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 256.0, "high": 336.0, "low": 248.0, "close": 320.0, "volume": 421298000, "sessions": 5, "raw_k": 50.0, "k": 28.811369509043928, "d": 20.88716623600345, "k5": 23.02325581395349, "d5": 21.960593379292373}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 324.0, "high": 380.0, "low": 318.0, "close": 334.0, "volume": 326476400, "sessions": 5, "raw_k": 56.25, "k": 40.843023255813954, "d": 29.07515073212748, "k5": 31.79263565891473, "d5": 21.880312750601444}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 330.0, "high": 336.0, "low": 310.0, "close": 324.0, "volume": 89484500, "sessions": 5, "raw_k": 58.0, "k": 54.75, "d": 41.46813092161929, "k5": 40.13682170542636, "d5": 25.540395616145414}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 324.0, "high": 364.0, "low": 316.0, "close": 344.0, "volume": 203140700, "sessions": 5, "raw_k": 79.06976744186046, "k": 64.43992248062015, "d": 53.344315245478036, "k5": 51.91976744186046, "d5": 32.7853488372093}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 344.0, "high": 348.0, "low": 304.0, "close": 312.0, "volume": 135944100, "sessions": 5, "raw_k": 60.46511627906977, "k": 65.84496124031007, "d": 61.678294573643406, "k5": 60.75697674418605, "d5": 41.52589147286822}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 314.0, "high": 338.0, "low": 310.0, "close": 326.0, "volume": 103571600, "sessions": 4, "raw_k": 64.93506493506493, "k": 68.15664955199838, "d": 66.14717775764287, "k5": 63.74398973119903, "d5": 49.670038256317326}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 326.0, "high": 338.0, "low": 306.0, "close": 324.0, "volume": 109462200, "sessions": 4, "raw_k": 63.1578947368421, "k": 62.85269198365893, "d": 65.61810092532245, "k5": 65.12556867856745, "d5": 56.336624860247866}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 324.0, "high": 350.0, "low": 314.0, "close": 320.0, "volume": 272250500, "sessions": 5, "raw_k": 60.526315789473685, "k": 62.87309182046024, "d": 64.62747778537252, "k5": 65.63083183646219, "d5": 61.43542688645503}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 318.0, "high": 332.0, "low": 300.0, "close": 306.0, "volume": 128239000, "sessions": 5, "raw_k": 46.3768115942029, "k": 56.687007373506226, "d": 60.80426372587513, "k5": 59.09224066693067, "d5": 62.869921531469075}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 304.0, "high": 306.0, "low": 264.0, "close": 278.0, "volume": 82926300, "sessions": 5, "raw_k": 22.727272727272727, "k": 43.21013337031644, "d": 54.2567441880943, "k5": 51.544671956571264, "d5": 61.02746057394612}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 278.0, "high": 290.0, "low": 254.0, "close": 260.0, "volume": 47285900, "sessions": 5, "raw_k": 4.761904761904762, "k": 24.621996361126794, "d": 41.506379034983155, "k5": 39.51003992193923, "d5": 56.18067061209416}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 258.0, "high": 268.0, "low": 230.0, "close": 240.0, "volume": 48022700, "sessions": 5, "raw_k": 7.462686567164179, "k": 11.65062135211389, "d": 26.494250361185706, "k5": 28.370998288003648, "d5": 48.8297565339814}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 246.0, "high": 254.0, "low": 232.0, "close": 240.0, "volume": 23138400, "sessions": 5, "raw_k": 7.462686567164179, "k": 6.56242596541104, "d": 14.278347892883907, "k5": 17.75827244354175, "d5": 39.25524465539731}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 240.0, "high": 246.0, "low": 177.0, "close": 177.0, "volume": 54081600, "sessions": 5, "raw_k": 0.0, "k": 4.975124378109453, "d": 7.72939056521146, "k5": 8.482910124701169, "d5": 29.133378546951413}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 165.0, "high": 232.0, "low": 153.0, "close": 212.0, "volume": 186785800, "sessions": 5, "raw_k": 29.949238578680202, "k": 12.47064171528146, "d": 8.002730686267318, "k5": 9.927303294982664, "d5": 20.80990481463369}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 222.0, "high": 222.0, "low": 161.0, "close": 161.0, "volume": 75548200, "sessions": 5, "raw_k": 4.060913705583756, "k": 11.336717428087987, "d": 9.594161173826299, "k5": 9.787105083718464, "d5": 14.865317846989537}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 159.0, "high": 181.0, "low": 149.0, "close": 151.0, "volume": 21897600, "sessions": 3, "raw_k": 0.9950248756218906, "k": 11.668392386628616, "d": 11.825250509999355, "k5": 8.493572745410006, "d5": 10.88983273847081}], "weekly_count": 104, "k": 11.668392386628616, "d": 11.825250509999355, "price": 151.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:49:35+07:00", "quote_age_seconds": 811.122232913971, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 11.336717428087987, "previous_d": 9.594161173826299, "cross_provisional": true, "market_cap_idr": 1085374656738, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "OBAT", "name": "PT Brigit Biofarmaka Teknologi Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 170005992188, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "OBMD", "name": "PT OBM Drilchem Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 128958864000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "OCAP", "name": "ONIX CAPITAL Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "OILS", "name": "PT Indo Oil Perkasa Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 111697911300, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "OKAS", "name": "PT Ancora Indonesia Resources Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 204116632812, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "OLIV", "name": "PT Atlas Nexus Group Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 81703156200, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "OMED", "name": "PT Jayamas Medica Industri Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/OMED.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/OMED.JK/history/", "fetched_at": "2026-11-04T05:03:06.373882+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/OMED.json.gz", "sha256": "d64e3104be67cf0d725dc185b94b466e89071fb01901d8183b4fb255052db10a", "k5": 8.109477194872515, "d5": 12.913800960856827, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 280.0, "high": 318.0, "low": 268.0, "close": 300.0, "volume": 142237600, "sessions": 5, "raw_k": 85.0, "k": 85.1822457378013, "d": 81.97550997398791, "k5": 82.82928655988016, "d5": 77.81559759367978}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 304.0, "high": 314.0, "low": 286.0, "close": 300.0, "volume": 132508500, "sessions": 5, "raw_k": 85.0, "k": 88.41269841269842, "d": 85.45659416029787, "k5": 83.66490299823633, "d5": 80.9047425768887}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 302.0, "high": 312.0, "low": 272.0, "close": 288.0, "volume": 96375800, "sessions": 4, "raw_k": 75.0, "k": 81.66666666666667, "d": 85.08720360572214, "k5": 83.10934744268079, "d5": 81.81276122828635}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 288.0, "high": 310.0, "low": 268.0, "close": 298.0, "volume": 175893300, "sessions": 5, "raw_k": 79.16666666666667, "k": 79.72222222222223, "d": 83.26719576719577, "k5": 83.88095238095238, "d5": 83.09563190065474}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 302.0, "high": 310.0, "low": 240.0, "close": 248.0, "volume": 165201600, "sessions": 3, "raw_k": 18.6046511627907, "k": 57.59043927648579, "d": 72.99310938845822, "k5": 68.55426356589147, "d5": 80.40775058952822}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 248.0, "high": 252.0, "low": 228.0, "close": 242.0, "volume": 144904900, "sessions": 5, "raw_k": 15.555555555555555, "k": 37.77562446167098, "d": 58.362761986793, "k5": 54.66537467700258, "d5": 74.7749682129527}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 244.0, "high": 250.0, "low": 202.0, "close": 230.0, "volume": 76568900, "sessions": 3, "raw_k": 24.137931034482758, "k": 19.432712584276338, "d": 38.26625877414437, "k5": 42.49296088389914, "d5": 66.54057979008527}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 228.0, "high": 240.0, "low": 181.0, "close": 188.0, "volume": 99365600, "sessions": 4, "raw_k": 5.109489051094891, "k": 14.934325213711068, "d": 24.047554086552793, "k5": 28.51485869411811, "d5": 55.62168204037274}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 187.0, "high": 206.0, "low": 180.0, "close": 196.0, "volume": 150898600, "sessions": 5, "raw_k": 11.594202898550725, "k": 13.61387432804279, "d": 15.993637375343399, "k5": 15.000365940494925, "d5": 41.84556475228125}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 197.0, "high": 212.0, "low": 196.0, "close": 210.0, "volume": 123977900, "sessions": 4, "raw_k": 21.73913043478261, "k": 12.814274128142742, "d": 13.787491223298867, "k5": 15.62726179489331, "d5": 31.26016439808161}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 210.0, "high": 220.0, "low": 194.0, "close": 206.0, "volume": 187073500, "sessions": 5, "raw_k": 19.402985074626866, "k": 17.5787728026534, "d": 14.66897375294631, "k5": 16.396747698707568, "d5": 23.60643900242261}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 204.0, "high": 210.0, "low": 181.0, "close": 195.0, "volume": 132598700, "sessions": 5, "raw_k": 11.363636363636363, "k": 17.50191729101528, "d": 15.96498807393714, "k5": 13.841888764538291, "d5": 17.876224578550442}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 198.0, "high": 210.0, "low": 193.0, "close": 204.0, "volume": 178269000, "sessions": 5, "raw_k": 18.46153846153846, "k": 16.40938663326723, "d": 17.163358908978637, "k5": 16.512298646627006, "d5": 15.47571256905222}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 206.0, "high": 210.0, "low": 193.0, "close": 204.0, "volume": 178617300, "sessions": 5, "raw_k": 18.46153846153846, "k": 16.095571095571092, "d": 16.6689583399512, "k5": 17.88576575922455, "d5": 16.052792532798144}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 202.0, "high": 218.0, "low": 197.0, "close": 210.0, "volume": 124324100, "sessions": 5, "raw_k": 41.666666666666664, "k": 26.196581196581196, "d": 19.567179641806504, "k5": 21.871273005601363, "d5": 17.301594774939755}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 210.0, "high": 220.0, "low": 200.0, "close": 218.0, "volume": 136438200, "sessions": 5, "raw_k": 54.285714285714285, "k": 38.13797313797314, "d": 26.81004181004181, "k5": 28.84781884781885, "d5": 19.791809004762012}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 218.0, "high": 234.0, "low": 212.0, "close": 226.0, "volume": 185959700, "sessions": 5, "raw_k": 76.66666666666667, "k": 57.53968253968254, "d": 40.62474562474562, "k5": 41.90842490842491, "d5": 25.40511623353934}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 230.0, "high": 242.0, "low": 218.0, "close": 226.0, "volume": 149803300, "sessions": 5, "raw_k": 74.19354838709677, "k": 68.38197644649257, "d": 54.68654404138275, "k5": 53.05482689353657, "d5": 32.71362188292125}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 226.0, "high": 246.0, "low": 220.0, "close": 234.0, "volume": 144809300, "sessions": 4, "raw_k": 81.53846153846153, "k": 77.46622553074165, "d": 67.79596150563891, "k5": 65.67021150892118, "d5": 42.270511032860576}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 232.0, "high": 248.0, "low": 226.0, "close": 232.0, "volume": 159146400, "sessions": 4, "raw_k": 76.11940298507463, "k": 77.2838043035443, "d": 74.37733542692617, "k5": 72.56075877260278, "d5": 52.408408186260864}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 230.0, "high": 254.0, "low": 230.0, "close": 248.0, "volume": 153597300, "sessions": 5, "raw_k": 91.78082191780823, "k": 83.14622881378146, "d": 79.29875288268914, "k5": 80.05978029902157, "d5": 62.6508004765014}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 298.0, "high": 300.0, "low": 212.0, "close": 214.0, "volume": 379333900, "sessions": 5, "raw_k": 19.626168224299064, "k": 62.50879770906064, "d": 74.31294360879546, "k5": 68.65168061054804, "d5": 67.99945161692604}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 216.0, "high": 220.0, "low": 210.0, "close": 216.0, "volume": 34580800, "sessions": 5, "raw_k": 21.49532710280374, "k": 44.30077241497034, "d": 63.318599645937475, "k5": 58.11203635368944, "d5": 69.0108935089566}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 218.0, "high": 218.0, "low": 204.0, "close": 208.0, "volume": 20489000, "sessions": 5, "raw_k": 10.679611650485437, "k": 17.26703565919608, "d": 41.35886859440902, "k5": 43.940266376094215, "d5": 64.66490448239121}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 208.0, "high": 224.0, "low": 202.0, "close": 214.0, "volume": 59653300, "sessions": 5, "raw_k": 14.0, "k": 15.391646251096391, "d": 25.65315144175427, "k5": 31.516385779079293, "d5": 56.456029883686504}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 214.0, "high": 228.0, "low": 208.0, "close": 226.0, "volume": 72597400, "sessions": 5, "raw_k": 24.489795918367346, "k": 16.389802522950927, "d": 16.349494811081133, "k5": 18.058180579191117, "d5": 44.055709939720415}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 228.0, "high": 234.0, "low": 194.0, "close": 200.0, "volume": 121986900, "sessions": 5, "raw_k": 5.660377358490566, "k": 14.716724425619304, "d": 15.49939106655554, "k5": 15.265022406029416, "d5": 33.3783782988167}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 200.0, "high": 212.0, "low": 187.0, "close": 195.0, "volume": 95186000, "sessions": 5, "raw_k": 7.079646017699115, "k": 12.409939764852341, "d": 14.505488904474191, "k5": 12.381886189008494, "d5": 24.232348265880507}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 196.0, "high": 202.0, "low": 182.0, "close": 185.0, "volume": 86404400, "sessions": 5, "raw_k": 2.542372881355932, "k": 5.094132085848538, "d": 10.740265425440063, "k5": 10.75443843518259, "d5": 17.595182677698183}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 185.0, "high": 190.0, "low": 171.0, "close": 172.0, "volume": 11082400, "sessions": 3, "raw_k": 0.7751937984496124, "k": 3.465737565834887, "d": 6.989936472178589, "k5": 8.109477194872515, "d5": 12.913800960856827}], "weekly_count": 104, "k": 3.465737565834887, "d": 6.989936472178589, "price": 172.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:55+07:00", "quote_age_seconds": 611.3775749206543, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 5.094132085848538, "previous_d": 10.740265425440063, "cross_provisional": true, "market_cap_idr": 5003938535156, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "OMRE", "name": "PT Indonesia Prima Property Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/OMRE.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/OMRE.JK/history/", "fetched_at": "2026-11-04T05:03:06.682581+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/OMRE.json.gz", "sha256": "679500d198a93b5398f71c23d9e2d14a342b265c58f9b80d38ae683c162404d6", "k5": 31.93635724331927, "d5": 30.837856629449817, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 980.0, "high": 1070.0, "low": 810.0, "close": 940.0, "volume": 82400, "sessions": 5, "raw_k": 77.96610169491525, "k": 57.34463276836158, "d": 37.85310734463277, "k5": 39.49152542372882, "d5": 43.49318478132037}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 940.0, "high": 1030.0, "low": 865.0, "close": 925.0, "volume": 26100, "sessions": 5, "raw_k": 75.42372881355932, "k": 74.57627118644068, "d": 57.25047080979284, "k5": 54.57627118644068, "d5": 41.484585094754586}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 995.0, "high": 995.0, "low": 855.0, "close": 855.0, "volume": 1900, "sessions": 4, "raw_k": 63.559322033898304, "k": 72.31638418079096, "d": 68.07909604519774, "k5": 62.20338983050848, "d5": 43.98445998445999}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 855.0, "high": 990.0, "low": 855.0, "close": 855.0, "volume": 55800, "sessions": 5, "raw_k": 63.559322033898304, "k": 67.51412429378531, "d": 71.46892655367232, "k5": 70.16949152542372, "d5": 51.12840267077555}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 855.0, "high": 855.0, "low": 855.0, "close": 855.0, "volume": 31000, "sessions": 3, "raw_k": 63.559322033898304, "k": 63.559322033898304, "d": 67.79661016949153, "k5": 68.8135593220339, "d5": 59.050847457627114}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 845.0, "high": 860.0, "low": 780.0, "close": 780.0, "volume": 93000, "sessions": 5, "raw_k": 50.847457627118644, "k": 59.32203389830509, "d": 63.46516007532957, "k5": 63.389830508474574, "d5": 63.83050847457626}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 760.0, "high": 1040.0, "low": 760.0, "close": 1040.0, "volume": 219600, "sessions": 3, "raw_k": 94.54545454545455, "k": 69.6507447354905, "d": 64.1773668892313, "k5": 67.21417565485362, "d5": 66.35808936825886}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1095.0, "high": 1375.0, "low": 890.0, "close": 995.0, "volume": 438400, "sessions": 4, "raw_k": 53.374233128834355, "k": 66.25571510046917, "d": 65.07616457808825, "k5": 65.17715787384083, "d5": 66.95284297692533}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 985.0, "high": 1080.0, "low": 770.0, "close": 1075.0, "volume": 44200, "sessions": 5, "raw_k": 63.190184049079754, "k": 70.36995724112289, "d": 68.75880569236085, "k5": 65.10333027687713, "d5": 65.939610727216}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1075.0, "high": 1100.0, "low": 900.0, "close": 1040.0, "volume": 14200, "sessions": 4, "raw_k": 45.52845528455285, "k": 54.03095748748899, "d": 63.552209943027016, "k5": 61.49715692700803, "d5": 64.47633024821083}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1035.0, "high": 1100.0, "low": 915.0, "close": 1060.0, "volume": 20900, "sessions": 5, "raw_k": 48.78048780487805, "k": 52.49970904617022, "d": 58.966874591594035, "k5": 61.08376296255991, "d5": 64.0151167390279}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1035.0, "high": 1200.0, "low": 995.0, "close": 1080.0, "volume": 5600, "sessions": 5, "raw_k": 52.03252032520325, "k": 48.78048780487805, "d": 51.77038477951242, "k5": 52.58117611850965, "d5": 61.088516831759115}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1080.0, "high": 1080.0, "low": 1005.0, "close": 1025.0, "volume": 1700, "sessions": 5, "raw_k": 43.08943089430894, "k": 47.96747967479675, "d": 49.749225508615005, "k5": 50.524215671604566, "d5": 58.15792839131186}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1050.0, "high": 1090.0, "low": 900.0, "close": 1080.0, "volume": 53700, "sessions": 5, "raw_k": 52.03252032520325, "k": 49.05149051490515, "d": 48.599819331526646, "k5": 48.29268292682927, "d5": 54.795798921302286}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1350.0, "high": 1350.0, "low": 1000.0, "close": 1130.0, "volume": 834300, "sessions": 5, "raw_k": 60.16260162601626, "k": 51.76151761517615, "d": 49.59349593495935, "k5": 51.21951219512196, "d5": 52.74026997492507}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1105.0, "high": 1150.0, "low": 995.0, "close": 1090.0, "volume": 91000, "sessions": 5, "raw_k": 53.65853658536585, "k": 55.28455284552845, "d": 52.03252032520325, "k5": 52.19512195121952, "d5": 50.96254177265699}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1055.0, "high": 1150.0, "low": 920.0, "close": 970.0, "volume": 154400, "sessions": 5, "raw_k": 33.05785123966942, "k": 48.95966315035051, "d": 52.00191120368504, "k5": 48.400188134112746, "d5": 50.12634417577762}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 975.0, "high": 1025.0, "low": 905.0, "close": 1000.0, "volume": 38400, "sessions": 5, "raw_k": 39.6551724137931, "k": 42.12385341294279, "d": 48.78935646960725, "k5": 47.71333643800958, "d5": 49.56416832905861}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 995.0, "high": 1015.0, "low": 930.0, "close": 980.0, "volume": 22600, "sessions": 4, "raw_k": 17.77777777777778, "k": 30.1636004770801, "d": 40.41570568012447, "k5": 40.862387928524484, "d5": 48.07810932939766}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 980.0, "high": 1000.0, "low": 900.0, "close": 955.0, "volume": 67600, "sessions": 4, "raw_k": 12.222222222222221, "k": 23.218390804597703, "d": 31.83528156487353, "k5": 31.274312047765676, "d5": 44.0890692999264}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 950.0, "high": 1020.0, "low": 915.0, "close": 975.0, "volume": 54600, "sessions": 5, "raw_k": 16.666666666666668, "k": 15.555555555555557, "d": 22.979182279077786, "k5": 23.87593806402584, "d5": 38.42523252248766}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 995.0, "high": 1100.0, "low": 865.0, "close": 935.0, "volume": 227400, "sessions": 5, "raw_k": 14.43298969072165, "k": 14.440626193203514, "d": 17.738190851118926, "k5": 20.150965754236285, "d5": 32.77538804651237}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 935.0, "high": 1170.0, "low": 860.0, "close": 920.0, "volume": 277500, "sessions": 5, "raw_k": 12.244897959183673, "k": 14.448184772190663, "d": 14.814788840316579, "k5": 14.668910863314398, "d5": 26.166502931573337}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 945.0, "high": 1100.0, "low": 920.0, "close": 950.0, "volume": 97200, "sessions": 5, "raw_k": 18.367346938775512, "k": 15.015078196226945, "d": 14.634629720540374, "k5": 14.786824695513946, "d5": 20.95139028497123}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 975.0, "high": 1070.0, "low": 810.0, "close": 990.0, "volume": 41500, "sessions": 5, "raw_k": 50.0, "k": 26.87074829931973, "d": 18.778003755912447, "k5": 22.3423802510695, "d5": 19.165003925631993}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 990.0, "high": 1050.0, "low": 920.0, "close": 970.0, "volume": 12300, "sessions": 5, "raw_k": 44.44444444444444, "k": 37.60393046107332, "d": 26.496585652206665, "k5": 27.897935806625053, "d5": 19.969403474151836}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 995.0, "high": 1015.0, "low": 775.0, "close": 850.0, "volume": 26100, "sessions": 5, "raw_k": 18.9873417721519, "k": 37.81059540553212, "d": 34.09509138864172, "k5": 28.80880622291111, "d5": 21.700971567886803}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 800.0, "high": 975.0, "low": 770.0, "close": 845.0, "volume": 44100, "sessions": 5, "raw_k": 18.75, "k": 27.39392873886545, "d": 34.269484868490295, "k5": 30.109826631074373, "d5": 24.7891547214388}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 915.0, "high": 1070.0, "low": 820.0, "close": 950.0, "volume": 33700, "sessions": 5, "raw_k": 45.0, "k": 27.57911392405063, "d": 30.9278793561494, "k5": 35.43635724331927, "d5": 28.919061230999866}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 950.0, "high": 990.0, "low": 845.0, "close": 900.0, "volume": 17700, "sessions": 3, "raw_k": 32.5, "k": 32.083333333333336, "d": 29.018791998749805, "k5": 31.93635724331927, "d5": 30.837856629449817}], "weekly_count": 104, "k": 32.083333333333336, "d": 29.018791998749805, "price": 900.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:57:06+07:00", "quote_age_seconds": 3960.686460018158, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 27.57911392405063, "previous_d": 30.9278793561494, "cross_provisional": true, "market_cap_idr": 2753772226562, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "OPMS", "name": "PT Optima Prima Metal Sinergi Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 60923653076, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PACK", "name": "PT Abadi Nusantara Hijau Investama Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PACK.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PACK.JK/history/", "fetched_at": "2026-11-04T05:03:06.950261+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PACK.json.gz", "sha256": "3289c1c3705583e57cc113474335443c9491b01bc09a3141f703d5d7e6eb5036", "k5": 25.626160963288875, "d5": 51.34546137397926, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 190.0, "high": 298.0, "low": 185.0, "close": 298.0, "volume": 1812945400, "sessions": 5, "raw_k": 100.0, "k": 41.705089735145116, "d": 19.216594067171023, "k5": 27.29493466045392, "d5": 8.414365988548955}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 300.0, "high": 326.0, "low": 244.0, "close": 244.0, "volume": 3038272500, "sessions": 5, "raw_k": 55.19125683060109, "k": 58.42619769171419, "d": 36.87117806910596, "k5": 37.32759943439537, "d5": 15.615892277935094}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 244.0, "high": 250.0, "low": 210.0, "close": 214.0, "volume": 633748700, "sessions": 4, "raw_k": 38.797814207650276, "k": 64.66302367941712, "d": 54.93143703542548, "k5": 43.820868048737346, "d5": 23.87968013304264}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 216.0, "high": 272.0, "low": 216.0, "close": 252.0, "volume": 1038634900, "sessions": 5, "raw_k": 59.56284153005465, "k": 51.18397085610201, "d": 58.09106407574444, "k5": 54.7278497625695, "d5": 34.130215317784874}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 252.0, "high": 312.0, "low": 246.0, "close": 312.0, "volume": 1386916500, "sessions": 3, "raw_k": 92.34972677595628, "k": 63.57012750455374, "d": 59.80570734669095, "k5": 69.18032786885246, "d5": 46.470315955001716}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 340.0, "high": 406.0, "low": 272.0, "close": 282.0, "volume": 3229281900, "sessions": 5, "raw_k": 50.59760956175299, "k": 67.50339262258798, "d": 60.75249699441457, "k5": 59.29984978120306, "d5": 52.87129897915155}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 282.0, "high": 326.0, "low": 262.0, "close": 308.0, "volume": 1249629300, "sessions": 3, "raw_k": 60.16260162601626, "k": 67.70331265457519, "d": 66.2589442605723, "k5": 60.294118740286095, "d5": 57.46460284032969}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 308.0, "high": 330.0, "low": 222.0, "close": 222.0, "volume": 1435490600, "sessions": 4, "raw_k": 25.203252032520325, "k": 45.32115440676319, "d": 60.17595322797545, "k5": 57.575206305260096, "d5": 60.21547049163424}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 222.0, "high": 260.0, "low": 195.0, "close": 252.0, "volume": 1340922100, "sessions": 5, "raw_k": 37.39837398373984, "k": 40.921409214092144, "d": 51.31529209181017, "k5": 53.14231279599714, "d5": 59.89836309831977}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 236.0, "high": 272.0, "low": 236.0, "close": 258.0, "volume": 399624100, "sessions": 4, "raw_k": 33.0316742081448, "k": 31.87776674146832, "d": 39.373443454107885, "k5": 41.27870228243484, "d5": 54.31803798103624}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 260.0, "high": 266.0, "low": 216.0, "close": 234.0, "volume": 313338200, "sessions": 5, "raw_k": 18.48341232227488, "k": 29.637820171386505, "d": 34.14566537564899, "k5": 34.855862834539224, "d5": 49.429240591703476}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 232.0, "high": 248.0, "low": 218.0, "close": 232.0, "volume": 199729300, "sessions": 5, "raw_k": 17.53554502369668, "k": 23.016877184705454, "d": 28.177488032520092, "k5": 26.330451514075303, "d5": 42.63650714646132}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 248.0, "high": 248.0, "low": 204.0, "close": 216.0, "volume": 334858600, "sessions": 5, "raw_k": 9.95260663507109, "k": 15.32385466034755, "d": 22.65951733881317, "k5": 23.280322434585457, "d5": 35.777530372326396}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 216.0, "high": 224.0, "low": 200.0, "close": 210.0, "volume": 320788200, "sessions": 5, "raw_k": 7.109004739336493, "k": 11.532385466034754, "d": 16.62437243702925, "k5": 17.22244858570479, "d5": 28.593557530267923}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 210.0, "high": 250.0, "low": 208.0, "close": 234.0, "volume": 927309400, "sessions": 5, "raw_k": 18.48341232227488, "k": 11.848341232227488, "d": 12.901527119536597, "k5": 14.312796208530804, "d5": 23.200376315487116}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 236.0, "high": 248.0, "low": 214.0, "close": 248.0, "volume": 545573000, "sessions": 5, "raw_k": 39.25925925925926, "k": 21.617225440290213, "d": 14.999317379517485, "k5": 18.46796559592768, "d5": 19.92279686776481}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 248.0, "high": 288.0, "low": 230.0, "close": 270.0, "volume": 896138900, "sessions": 5, "raw_k": 55.55555555555556, "k": 37.76607571236323, "d": 23.743880794960308, "k5": 26.071967702299457, "d5": 19.87110010540964}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 268.0, "high": 298.0, "low": 246.0, "close": 296.0, "volume": 848257400, "sessions": 5, "raw_k": 98.05825242718447, "k": 64.29102241399976, "d": 41.224774522217736, "k5": 43.69309686072213, "d5": 23.95365499063697}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 300.0, "high": 386.0, "low": 300.0, "close": 386.0, "volume": 1601370600, "sessions": 4, "raw_k": 100.0, "k": 84.53793599424667, "d": 62.19834470686988, "k5": 62.27129591285484, "d5": 32.96342445606698}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 400.0, "high": 510.0, "low": 380.0, "close": 510.0, "volume": 1569373500, "sessions": 4, "raw_k": 100.0, "k": 99.35275080906149, "d": 82.7272364057693, "k5": 78.57461344839986, "d5": 45.81578790404079}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 560.0, "high": 560.0, "low": 496.0, "close": 560.0, "volume": 237278600, "sessions": 5, "raw_k": 100.0, "k": 100.0, "d": 94.63022893443605, "k5": 90.722761596548, "d5": 60.26674710416486}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 560.0, "high": 560.0, "low": 560.0, "close": 560.0, "volume": 0, "sessions": 5, "raw_k": 100.0, "k": 100.0, "d": 99.78425026968716, "k5": 99.6116504854369, "d5": 74.97468366079235}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 560.0, "high": 645.0, "low": 560.0, "close": 565.0, "volume": 802257100, "sessions": 5, "raw_k": 82.02247191011236, "k": 94.00749063670412, "d": 98.00249687890137, "k5": 96.40449438202248, "d5": 85.51696316505242}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 555.0, "high": 650.0, "low": 510.0, "close": 645.0, "volume": 941993400, "sessions": 5, "raw_k": 98.86877828054298, "k": 93.63041673021844, "d": 95.87930245564085, "k5": 96.17825003813107, "d5": 92.29835399010766}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 640.0, "high": 650.0, "low": 428.0, "close": 428.0, "volume": 1676041100, "sessions": 5, "raw_k": 49.08256880733945, "k": 76.65793966599826, "d": 88.09861567764028, "k5": 85.99476379959896, "d5": 93.78238406034748}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 404.0, "high": 515.0, "low": 386.0, "close": 488.0, "volume": 1637664400, "sessions": 5, "raw_k": 61.42857142857143, "k": 69.79330617215129, "d": 80.02722085612267, "k5": 78.28047808531325, "d5": 91.29392735810053}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 490.0, "high": 505.0, "low": 360.0, "close": 360.0, "volume": 1447593600, "sessions": 5, "raw_k": 28.217821782178216, "k": 46.24298733936303, "d": 64.23141105917087, "k5": 63.92404244174888, "d5": 84.15640574936292}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 350.0, "high": 404.0, "low": 292.0, "close": 404.0, "volume": 1288191000, "sessions": 5, "raw_k": 31.28491620111732, "k": 40.31043647062232, "d": 52.115576660712215, "k5": 53.77653129994987, "d5": 75.6308131329484}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 430.0, "high": 444.0, "low": 308.0, "close": 312.0, "volume": 1716233600, "sessions": 5, "raw_k": 5.58659217877095, "k": 21.696443387355497, "d": 36.083289065780285, "k5": 35.120094079595475, "d5": 63.41918194124129}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 312.0, "high": 376.0, "low": 278.0, "close": 284.0, "volume": 1007614000, "sessions": 3, "raw_k": 1.6129032258064515, "k": 12.828137201898238, "d": 24.94500568662535, "k5": 25.626160963288875, "d5": 51.34546137397926}], "weekly_count": 104, "k": 12.828137201898238, "d": 24.94500568662535, "price": 284.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_TRADES", "reason": "Ada minggu tanpa volume perdagangan dalam 18 minggu terakhir.", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:35+07:00", "quote_age_seconds": 631.9535400867462, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UNAVAILABLE", "previous_k": 21.696443387355497, "previous_d": 36.083289065780285, "cross_provisional": true, "market_cap_idr": 11675913398438, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "PADA", "name": "PT Personel Alih Daya Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 292950000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PADI", "name": "PT Minna Padi Investama Sekuritas Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 393492192383, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PAFI", "name": "PANASIA FILAMENT INTI Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PALM", "name": "PT Provident Investasi Bersama Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PALM.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PALM.JK/history/", "fetched_at": "2026-11-04T05:03:07.275854+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PALM.json.gz", "sha256": "020cab977f29eb64da8564eb4c33d945d98af9b0287f7c90e1f4f1191c8799f5", "k5": 10.552788388082506, "d5": 14.377559406537733, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 362.0, "high": 378.0, "low": 350.0, "close": 366.0, "volume": 7053000, "sessions": 5, "raw_k": 24.242424242424242, "k": 16.401301147063858, "d": 11.429205764009572, "k5": 12.854479318375303, "d5": 12.292596266824267}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 366.0, "high": 374.0, "low": 358.0, "close": 358.0, "volume": 4398200, "sessions": 5, "raw_k": 12.121212121212121, "k": 18.181818181818183, "d": 15.062239139322957, "k5": 13.63488612617937, "d5": 11.47315035659591}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 356.0, "high": 386.0, "low": 352.0, "close": 366.0, "volume": 4802700, "sessions": 4, "raw_k": 26.666666666666668, "k": 21.01010101010101, "d": 18.531073446327685, "k5": 17.598356445814073, "d5": 12.5057592408881}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 366.0, "high": 382.0, "low": 364.0, "close": 368.0, "volume": 5343200, "sessions": 5, "raw_k": 39.130434782608695, "k": 25.972771190162494, "d": 21.721563460693897, "k5": 24.06851119894598, "d5": 15.561212635128706}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 368.0, "high": 372.0, "low": 360.0, "close": 366.0, "volume": 1729600, "sessions": 3, "raw_k": 44.44444444444444, "k": 36.747181964573265, "d": 27.910018054945592, "k5": 29.321036451471237, "d5": 19.495453908157195}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 364.0, "high": 364.0, "low": 320.0, "close": 332.0, "volume": 6947900, "sessions": 5, "raw_k": 18.181818181818183, "k": 33.91889913629044, "d": 32.2129507636754, "k5": 28.108915239350022, "d5": 22.546341092352137}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 332.0, "high": 350.0, "low": 332.0, "close": 340.0, "volume": 883400, "sessions": 3, "raw_k": 30.303030303030305, "k": 30.976430976430976, "d": 33.88083735909823, "k5": 31.74527887571366, "d5": 26.168419642258993}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 340.0, "high": 342.0, "low": 300.0, "close": 308.0, "volume": 2293000, "sessions": 4, "raw_k": 9.30232558139535, "k": 19.26239135541461, "d": 28.05257382271201, "k5": 28.272410658659396, "d5": 28.30323048482806}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 308.0, "high": 336.0, "low": 234.0, "close": 328.0, "volume": 8321100, "sessions": 5, "raw_k": 61.8421052631579, "k": 33.81582038252785, "d": 28.018214238124482, "k5": 32.81474475476924, "d5": 30.052477195992708}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 328.0, "high": 344.0, "low": 312.0, "close": 316.0, "volume": 2287600, "sessions": 4, "raw_k": 53.94736842105263, "k": 41.697266421868626, "d": 31.591826053270363, "k5": 34.71532955009087, "d5": 31.131335815716636}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 316.0, "high": 322.0, "low": 302.0, "close": 308.0, "volume": 1391300, "sessions": 5, "raw_k": 48.68421052631579, "k": 54.82456140350877, "d": 43.44588273596842, "k5": 40.815808018990396, "d5": 33.672714371644716}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 306.0, "high": 306.0, "low": 270.0, "close": 300.0, "volume": 2071800, "sessions": 5, "raw_k": 43.421052631578945, "k": 48.68421052631579, "d": 48.402012783897725, "k5": 43.43941248470012, "d5": 36.011541093442005}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 300.0, "high": 302.0, "low": 280.0, "close": 290.0, "volume": 1454800, "sessions": 5, "raw_k": 37.83783783783784, "k": 43.314366998577526, "d": 48.94104630946736, "k5": 49.14651493598862, "d5": 40.186361948907845}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 290.0, "high": 308.0, "low": 282.0, "close": 306.0, "volume": 1781800, "sessions": 5, "raw_k": 52.17391304347826, "k": 44.477601170965016, "d": 45.492059565286105, "k5": 47.21287649205269, "d5": 43.06598829636454}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 308.0, "high": 320.0, "low": 296.0, "close": 310.0, "volume": 2085000, "sessions": 5, "raw_k": 58.46153846153846, "k": 49.49109644761819, "d": 45.76102153905358, "k5": 48.11571050014986, "d5": 45.74606448637634}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 310.0, "high": 310.0, "low": 286.0, "close": 292.0, "volume": 2072200, "sessions": 5, "raw_k": 50.0, "k": 53.54515050167223, "d": 49.17128270675181, "k5": 48.3788683948867, "d5": 47.258676561555596}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 296.0, "high": 296.0, "low": 286.0, "close": 292.0, "volume": 2378100, "sessions": 5, "raw_k": 52.72727272727273, "k": 53.72960372960373, "d": 52.25528355963138, "k5": 50.24011241402546, "d5": 48.61881654742067}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 290.0, "high": 294.0, "low": 282.0, "close": 286.0, "volume": 1687000, "sessions": 5, "raw_k": 47.27272727272727, "k": 50.0, "d": 52.42491807709198, "k5": 52.12709030100334, "d5": 49.21493162042361}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 286.0, "high": 296.0, "low": 282.0, "close": 294.0, "volume": 959500, "sessions": 4, "raw_k": 32.432432432432435, "k": 44.14414414414415, "d": 49.291249291249294, "k5": 48.17879417879418, "d5": 49.40811515777191}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 294.0, "high": 296.0, "low": 288.0, "close": 292.0, "volume": 702100, "sessions": 4, "raw_k": 42.30769230769231, "k": 40.670950670950674, "d": 44.93836493836494, "k5": 44.94802494802495, "d5": 48.77457804734693}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 292.0, "high": 302.0, "low": 288.0, "close": 294.0, "volume": 1271800, "sessions": 5, "raw_k": 48.0, "k": 40.913374913374916, "d": 41.90948990948991, "k5": 44.548024948024946, "d5": 48.00840935797457}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 294.0, "high": 302.0, "low": 284.0, "close": 294.0, "volume": 1300300, "sessions": 5, "raw_k": 35.0, "k": 41.76923076923077, "d": 41.11785211785212, "k5": 41.002570402570406, "d5": 46.160900955683566}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 294.0, "high": 296.0, "low": 286.0, "close": 290.0, "volume": 1094500, "sessions": 5, "raw_k": 21.05263157894737, "k": 34.68421052631579, "d": 39.122272069640495, "k5": 35.758551263814425, "d5": 42.88719314824578}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 290.0, "high": 294.0, "low": 282.0, "close": 286.0, "volume": 1541900, "sessions": 5, "raw_k": 10.526315789473685, "k": 22.192982456140353, "d": 32.882141250562306, "k5": 31.377327935222674, "d5": 39.52689989953148}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 286.0, "high": 290.0, "low": 268.0, "close": 274.0, "volume": 1757300, "sessions": 5, "raw_k": 14.285714285714286, "k": 15.288220551378446, "d": 24.055137844611526, "k5": 25.772932330827068, "d5": 35.6918813760919}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 274.0, "high": 278.0, "low": 270.0, "close": 274.0, "volume": 512500, "sessions": 5, "raw_k": 17.647058823529413, "k": 14.153029632905794, "d": 17.211410880141532, "k5": 19.70234409553295, "d5": 30.722745205593505}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 274.0, "high": 278.0, "low": 232.0, "close": 238.0, "volume": 3056500, "sessions": 5, "raw_k": 8.571428571428571, "k": 13.50140056022409, "d": 14.31421691483611, "k5": 14.416629809818664, "d5": 25.405557087043157}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 232.0, "high": 258.0, "low": 222.0, "close": 238.0, "volume": 1167000, "sessions": 5, "raw_k": 20.0, "k": 15.406162464985995, "d": 14.353530886038627, "k5": 14.20610349402919, "d5": 21.09506753308611}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 228.0, "high": 240.0, "low": 214.0, "close": 218.0, "volume": 1822600, "sessions": 5, "raw_k": 4.545454545454546, "k": 11.03896103896104, "d": 13.315508021390373, "k5": 13.009931245225363, "d5": 17.42158819508665}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 218.0, "high": 218.0, "low": 202.0, "close": 204.0, "volume": 283100, "sessions": 3, "raw_k": 2.0, "k": 8.84848484848485, "d": 11.764536117477293, "k5": 10.552788388082506, "d5": 14.377559406537733}], "weekly_count": 104, "k": 8.84848484848485, "d": 11.764536117477293, "price": 204.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:45:24+07:00", "quote_age_seconds": 1063.2797648906708, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 11.03896103896104, "previous_d": 13.315508021390373, "cross_provisional": true, "market_cap_idr": 3357482781250, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "PAMG", "name": "PT Bima Sakti Pertiwi Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 134375000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PANI", "name": "PT Pantai Indah Kapuk Dua Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PANI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PANI.JK/history/", "fetched_at": "2026-11-04T05:03:07.569239+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PANI.json.gz", "sha256": "e02063d3e189e328280601100f9f0fa875fb44b1712f9b6110795c74a3c979b5", "k5": 10.083476870745141, "d5": 7.982556830985095, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 8500.0, "high": 9250.0, "low": 8350.0, "close": 8925.0, "volume": 38480300, "sessions": 5, "raw_k": 34.93975903614458, "k": 22.387875524444144, "d": 13.337367340061407, "k5": 16.007832610803824, "d5": 12.93090588367832}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 9000.0, "high": 9500.0, "low": 8375.0, "close": 8500.0, "volume": 36681200, "sessions": 5, "raw_k": 28.87323943661972, "k": 30.708750494937494, "d": 21.70848961550431, "k5": 19.979905390831632, "d5": 12.915229151367095}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 8500.0, "high": 8850.0, "low": 8325.0, "close": 8450.0, "volume": 12381100, "sessions": 4, "raw_k": 31.2, "k": 31.67099949092143, "d": 28.255875170101024, "k5": 25.44737320199043, "d5": 15.568698273678118}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 8550.0, "high": 9400.0, "low": 8275.0, "close": 8600.0, "volume": 39326100, "sessions": 5, "raw_k": 55.55555555555556, "k": 38.54293166405842, "d": 33.640893883305786, "k5": 35.77636140807361, "d5": 21.435111884771622}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 8575.0, "high": 8775.0, "low": 8300.0, "close": 8350.0, "volume": 13636300, "sessions": 3, "raw_k": 43.20987654320987, "k": 43.321810699588475, "d": 37.84524728485611, "k5": 38.755686114305945, "d5": 27.19343174520109}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 8350.0, "high": 8350.0, "low": 7400.0, "close": 7800.0, "volume": 28852800, "sessions": 5, "raw_k": 19.047619047619047, "k": 39.271017048794825, "d": 40.37858647081391, "k5": 35.577258116600845, "d5": 31.107316846360494}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 7800.0, "high": 8075.0, "low": 7375.0, "close": 7375.0, "volume": 16517300, "sessions": 3, "raw_k": 0.0, "k": 20.75249853027631, "d": 34.44844209288654, "k5": 29.802610229276894, "d5": 33.071857814049544}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 7400.0, "high": 7675.0, "low": 5650.0, "close": 5800.0, "volume": 28094800, "sessions": 4, "raw_k": 3.896103896103896, "k": 7.6479076479076475, "d": 22.557141075659597, "k5": 24.341831008497675, "d5": 32.85074937535099}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 5600.0, "high": 6850.0, "low": 5400.0, "close": 6850.0, "volume": 36372900, "sessions": 5, "raw_k": 35.36585365853659, "k": 13.08731918488016, "d": 13.829241787688039, "k5": 20.30389062909388, "d5": 29.75625521955505}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 7250.0, "high": 7250.0, "low": 6350.0, "close": 6750.0, "volume": 28639800, "sessions": 4, "raw_k": 32.926829268292686, "k": 24.062928940977724, "d": 14.932718591255176, "k5": 18.247281174110444, "d5": 25.654574231515948}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 6750.0, "high": 7000.0, "low": 6150.0, "close": 6275.0, "volume": 19451500, "sessions": 5, "raw_k": 21.341463414634145, "k": 29.878048780487806, "d": 22.34276563544856, "k5": 18.706050047513465, "d5": 22.28033261769847}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 6275.0, "high": 6300.0, "low": 5500.0, "close": 5975.0, "volume": 20238000, "sessions": 5, "raw_k": 14.375, "k": 22.881097560975608, "d": 25.607358427480378, "k5": 21.581050047513465, "d5": 20.636020581345786}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 6000.0, "high": 6175.0, "low": 5750.0, "close": 5900.0, "volume": 13836900, "sessions": 5, "raw_k": 12.5, "k": 16.072154471544717, "d": 22.943766937669377, "k5": 23.301829268292686, "d5": 20.428020233304785}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 5850.0, "high": 6250.0, "low": 5775.0, "close": 6200.0, "volume": 26267900, "sessions": 5, "raw_k": 23.703703703703702, "k": 16.859567901234566, "d": 18.60427331125163, "k5": 20.969399277326108, "d5": 20.561121962951233}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 6250.0, "high": 6675.0, "low": 6050.0, "close": 6125.0, "volume": 29176600, "sessions": 5, "raw_k": 24.576271186440678, "k": 20.259991630048127, "d": 17.730571334275805, "k5": 19.299287660955706, "d5": 20.771523260320286}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 6125.0, "high": 6375.0, "low": 5800.0, "close": 6250.0, "volume": 18118600, "sessions": 5, "raw_k": 31.77570093457944, "k": 26.68522527490794, "d": 21.268261602063543, "k5": 21.386135164944765, "d5": 21.307540283806546}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 6300.0, "high": 6875.0, "low": 6175.0, "close": 6300.0, "volume": 36566300, "sessions": 5, "raw_k": 39.56043956043956, "k": 31.97080389381989, "d": 26.305340266258654, "k5": 26.423223077032674, "d5": 22.275974889710387}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 6350.0, "high": 6375.0, "low": 5975.0, "close": 6050.0, "volume": 21035000, "sessions": 5, "raw_k": 35.13513513513514, "k": 35.49042521005138, "d": 31.38215145959307, "k5": 30.950250104059705, "d5": 23.805659056863792}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 6075.0, "high": 6225.0, "low": 5975.0, "close": 6100.0, "volume": 18354600, "sessions": 4, "raw_k": 34.285714285714285, "k": 36.32709632709633, "d": 34.5961084769892, "k5": 33.06665222046182, "d5": 26.22510964549093}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 6100.0, "high": 6175.0, "low": 5700.0, "close": 5925.0, "volume": 27754000, "sessions": 4, "raw_k": 28.333333333333332, "k": 32.58472758472758, "d": 34.800749707291764, "k5": 33.81806464984035, "d5": 29.128865043267865}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 5925.0, "high": 6400.0, "low": 5800.0, "close": 6025.0, "volume": 43530600, "sessions": 5, "raw_k": 38.18181818181818, "k": 33.6002886002886, "d": 34.17070417070417, "k5": 35.0992880992881, "d5": 31.87149563013653}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 6025.0, "high": 6075.0, "low": 5600.0, "close": 5625.0, "volume": 34277900, "sessions": 5, "raw_k": 1.9607843137254901, "k": 22.825311942959, "d": 29.67010937599173, "k5": 27.579357049945287, "d5": 32.102722424719055}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 5625.0, "high": 5625.0, "low": 5225.0, "close": 5275.0, "volume": 30138200, "sessions": 5, "raw_k": 3.0303030303030303, "k": 14.390968508615567, "d": 23.605523017287723, "k5": 21.158390628978864, "d5": 30.144350529702887}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 5275.0, "high": 5325.0, "low": 4820.0, "close": 4840.0, "volume": 30281800, "sessions": 5, "raw_k": 0.9732360097323601, "k": 1.9881077845869601, "d": 13.068129412053842, "k5": 14.495894973782478, "d5": 26.430199080367014}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 4840.0, "high": 4870.0, "low": 4200.0, "close": 4300.0, "volume": 30444600, "sessions": 5, "raw_k": 3.7383177570093458, "k": 2.5806189323482456, "d": 6.319898408516924, "k5": 9.57689185851768, "d5": 21.58196452210248}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 4310.0, "high": 4830.0, "low": 4310.0, "close": 4640.0, "volume": 16889300, "sessions": 5, "raw_k": 16.44859813084112, "k": 7.053383965860942, "d": 3.8740368942653824, "k5": 5.23024784832227, "d5": 15.608156471909316}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 4640.0, "high": 5375.0, "low": 4250.0, "close": 4250.0, "volume": 37228800, "sessions": 5, "raw_k": 2.272727272727273, "k": 7.486547720192579, "d": 5.706850206133922, "k5": 5.292636440122626, "d5": 11.150812349944783}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 3960.0, "high": 4580.0, "low": 3960.0, "close": 4490.0, "volume": 31986300, "sessions": 5, "raw_k": 21.721311475409838, "k": 13.480878959659409, "d": 9.340270215237643, "k5": 9.030838129143987, "d5": 8.725301849977807}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 4490.0, "high": 4540.0, "low": 3760.0, "close": 3950.0, "volume": 19114200, "sessions": 5, "raw_k": 7.196969696969697, "k": 10.397002815035602, "d": 10.454809831629197, "k5": 10.275584866591455, "d5": 7.881239828539603}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 3950.0, "high": 4110.0, "low": 3520.0, "close": 3600.0, "volume": 9725300, "sessions": 3, "raw_k": 2.7777777777777777, "k": 10.56535298338577, "d": 11.481078252693592, "k5": 10.083476870745141, "d5": 7.982556830985095}], "weekly_count": 104, "k": 10.56535298338577, "d": 11.481078252693592, "price": 3600.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:50+07:00", "quote_age_seconds": 677.572643995285, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 10.397002815035602, "previous_d": 10.454809831629197, "cross_provisional": true, "market_cap_idr": 73849377929688, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "PANR", "name": "PT Panorama Sentrawisata Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 460650000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PANS", "name": "PT Panin Sekuritas Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PANS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PANS.JK/history/", "fetched_at": "2026-11-04T05:03:07.869733+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PANS.json.gz", "sha256": "cb7c189b57126beaf0f84d8f13ac6b95a30e4c17001c3ed7ca1dded50b0a4643", "k5": 60.54545454545455, "d5": 70.37914023960536, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1700.0, "high": 1730.0, "low": 1700.0, "close": 1730.0, "volume": 814900, "sessions": 5, "raw_k": 74.07407407407408, "k": 69.75996173736287, "d": 67.64126784842415, "k5": 68.42740561384629, "d5": 69.23383098511958}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1735.0, "high": 1805.0, "low": 1730.0, "close": 1760.0, "volume": 1370000, "sessions": 5, "raw_k": 79.54545454545455, "k": 74.37035134775248, "d": 70.36789290084958, "k5": 70.90792509436577, "d5": 68.53244144430585}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1760.0, "high": 1790.0, "low": 1735.0, "close": 1745.0, "volume": 773400, "sessions": 4, "raw_k": 65.71428571428571, "k": 73.11127144460478, "d": 72.41386150990671, "k5": 70.90792509436577, "d5": 68.59974074889328}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1745.0, "high": 1770.0, "low": 1720.0, "close": 1750.0, "volume": 661100, "sessions": 5, "raw_k": 68.57142857142857, "k": 71.27705627705627, "d": 72.9195596898045, "k5": 71.47935366579433, "d5": 69.58132576776644}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1740.0, "high": 1755.0, "low": 1715.0, "close": 1735.0, "volume": 400300, "sessions": 3, "raw_k": 58.8235294117647, "k": 64.36974789915966, "d": 69.58602520694023, "k5": 69.34575446340152, "d5": 70.21367278635473}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1735.0, "high": 1735.0, "low": 1680.0, "close": 1710.0, "volume": 526000, "sessions": 5, "raw_k": 38.70967741935484, "k": 55.36821180084937, "d": 63.6716719923551, "k5": 62.27287513245767, "d5": 68.982766690077}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1710.0, "high": 1750.0, "low": 1710.0, "close": 1735.0, "volume": 504100, "sessions": 3, "raw_k": 53.333333333333336, "k": 50.2888467214843, "d": 56.67560214049778, "k5": 57.030450890033435, "d5": 66.20727184921054}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1725.0, "high": 1750.0, "low": 1640.0, "close": 1645.0, "volume": 1131000, "sessions": 4, "raw_k": 3.0303030303030303, "k": 31.6911045943304, "d": 45.78272103888802, "k5": 44.49365435323689, "d5": 60.92441770098477}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1655.0, "high": 1710.0, "low": 1505.0, "close": 1675.0, "volume": 1203000, "sessions": 5, "raw_k": 56.666666666666664, "k": 37.676767676767675, "d": 39.885572997527454, "k5": 42.11270197228451, "d5": 55.05108736228281}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1680.0, "high": 1860.0, "low": 1680.0, "close": 1830.0, "volume": 2692300, "sessions": 4, "raw_k": 91.54929577464789, "k": 50.41542182387253, "d": 39.927764698323536, "k5": 48.65785524486115, "d5": 50.91350751857473}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1890.0, "high": 1890.0, "low": 1800.0, "close": 1840.0, "volume": 6657700, "sessions": 5, "raw_k": 87.01298701298701, "k": 78.40964981810052, "d": 55.50061310624691, "k5": 58.31851716358758, "d5": 50.12263592480072}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1845.0, "high": 1870.0, "low": 1435.0, "close": 1465.0, "volume": 9632800, "sessions": 5, "raw_k": 6.593406593406593, "k": 61.71856312701383, "d": 63.51454492299562, "k5": 48.970531815602236, "d5": 48.510652109914474}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1470.0, "high": 1550.0, "low": 1460.0, "close": 1525.0, "volume": 1206500, "sessions": 5, "raw_k": 19.78021978021978, "k": 37.7955377955378, "d": 59.30791691355071, "k5": 52.32051516558558, "d5": 50.07602427238421}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1545.0, "high": 1600.0, "low": 1520.0, "close": 1580.0, "volume": 1855700, "sessions": 5, "raw_k": 31.86813186813187, "k": 19.413919413919412, "d": 39.642673445490345, "k5": 47.36080820587863, "d5": 51.12564551910303}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1580.0, "high": 1595.0, "low": 1555.0, "close": 1560.0, "volume": 1638100, "sessions": 5, "raw_k": 27.47252747252747, "k": 26.373626373626376, "d": 27.86102786102786, "k5": 34.54545454545455, "d5": 48.30316537922171}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1560.0, "high": 1585.0, "low": 1515.0, "close": 1525.0, "volume": 1400800, "sessions": 5, "raw_k": 19.78021978021978, "k": 26.373626373626376, "d": 24.053724053724054, "k5": 21.0989010989011, "d5": 40.85924216628442}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1525.0, "high": 1565.0, "low": 1515.0, "close": 1545.0, "volume": 1166000, "sessions": 5, "raw_k": 24.175824175824175, "k": 23.80952380952381, "d": 25.518925518925517, "k5": 24.615384615384617, "d5": 35.988212726240896}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1545.0, "high": 1555.0, "low": 1515.0, "close": 1545.0, "volume": 603900, "sessions": 5, "raw_k": 24.175824175824175, "k": 22.71062271062271, "d": 24.2979242979243, "k5": 25.494505494505496, "d5": 30.62301079202488}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1545.0, "high": 1565.0, "low": 1530.0, "close": 1565.0, "volume": 539200, "sessions": 4, "raw_k": 28.571428571428573, "k": 25.64102564102564, "d": 24.053724053724054, "k5": 24.835164835164836, "d5": 26.117882117882118}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1565.0, "high": 1590.0, "low": 1550.0, "close": 1580.0, "volume": 667900, "sessions": 4, "raw_k": 31.86813186813187, "k": 28.205128205128204, "d": 25.518925518925517, "k5": 25.714285714285715, "d5": 24.351648351648354}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1585.0, "high": 1610.0, "low": 1575.0, "close": 1605.0, "volume": 1079200, "sessions": 5, "raw_k": 39.08045977011494, "k": 33.17334006989179, "d": 29.00649797201521, "k5": 29.574333712264746, "d5": 26.046734874321082}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1605.0, "high": 1675.0, "low": 1605.0, "close": 1640.0, "volume": 1143400, "sessions": 5, "raw_k": 83.72093023255815, "k": 51.556507290268314, "d": 37.6449918550961, "k5": 41.48335492361154, "d5": 29.420328935966467}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1640.0, "high": 1665.0, "low": 1605.0, "close": 1655.0, "volume": 704600, "sessions": 5, "raw_k": 87.5, "k": 70.10046333422436, "d": 51.61010356479483, "k5": 54.14819008844671, "d5": 35.15106585475471}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1655.0, "high": 1680.0, "low": 1615.0, "close": 1660.0, "volume": 1090500, "sessions": 5, "raw_k": 87.87878787878788, "k": 86.36657270378201, "d": 69.3411811094249, "k5": 66.00966194991857, "d5": 43.38596527770546}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1650.0, "high": 1665.0, "low": 1610.0, "close": 1645.0, "volume": 679800, "sessions": 5, "raw_k": 78.78787878787878, "k": 84.72222222222221, "d": 80.3964194200762, "k5": 75.39361133386794, "d5": 53.3218304016219}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1645.0, "high": 1650.0, "low": 1610.0, "close": 1635.0, "volume": 467500, "sessions": 5, "raw_k": 72.72727272727273, "k": 79.79797979797979, "d": 83.62892490799467, "k5": 82.1229739252995, "d5": 63.83155844422886}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1635.0, "high": 1640.0, "low": 1380.0, "close": 1505.0, "volume": 914600, "sessions": 5, "raw_k": 41.666666666666664, "k": 64.39393939393939, "d": 76.3047138047138, "k5": 73.71212121212122, "d5": 70.27731170193078}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1600.0, "high": 1600.0, "low": 1455.0, "close": 1595.0, "volume": 714900, "sessions": 5, "raw_k": 71.66666666666667, "k": 62.02020202020202, "d": 68.73737373737373, "k5": 70.54545454545455, "d5": 73.55676459333236}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1595.0, "high": 1635.0, "low": 1485.0, "close": 1560.0, "volume": 737000, "sessions": 5, "raw_k": 60.0, "k": 57.77777777777778, "d": 61.3973063973064, "k5": 64.96969696969697, "d5": 73.34877159728804}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1620.0, "high": 1620.0, "low": 1520.0, "close": 1550.0, "volume": 197400, "sessions": 3, "raw_k": 56.666666666666664, "k": 62.77777777777778, "d": 60.858585858585855, "k5": 60.54545454545455, "d5": 70.37914023960536}], "weekly_count": 104, "k": 62.77777777777778, "d": 60.858585858585855, "price": 1550.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:40:02+07:00", "quote_age_seconds": 1385.8734979629517, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 57.77777777777778, "previous_d": 61.3973063973064, "cross_provisional": true, "market_cap_idr": 1111173255310, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "PART", "name": "PT Cipta Perdana Lancar Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 319266527344, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PBID", "name": "PT Panca Budi Idaman Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PBID.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PBID.JK/history/", "fetched_at": "2026-11-04T05:03:08.203484+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PBID.json.gz", "sha256": "d0e0199cc63f38687a84f1936f1d7f64e4b14740364f9246f2d76d005ab1b6e3", "k5": 46.85549872122762, "d5": 42.4632952163289, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 510.0, "high": 530.0, "low": 505.0, "close": 520.0, "volume": 5031600, "sessions": 5, "raw_k": 80.0, "k": 77.95698924731182, "d": 77.00460829493089, "k5": 77.72657450076805, "d5": 73.0961763606925}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 520.0, "high": 520.0, "low": 500.0, "close": 505.0, "volume": 3019100, "sessions": 5, "raw_k": 50.0, "k": 66.66666666666667, "d": 72.7120669056153, "k5": 70.10752688172043, "d5": 74.08035869971354}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 505.0, "high": 555.0, "low": 500.0, "close": 525.0, "volume": 11300600, "sessions": 4, "raw_k": 60.0, "k": 63.333333333333336, "d": 69.31899641577061, "k5": 68.7741935483871, "d5": 74.0771536513472}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 535.0, "high": 550.0, "low": 515.0, "close": 545.0, "volume": 7690600, "sessions": 5, "raw_k": 86.66666666666667, "k": 65.55555555555556, "d": 65.18518518518519, "k5": 69.33333333333334, "d5": 72.99310001245485}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 550.0, "high": 560.0, "low": 535.0, "close": 555.0, "volume": 8634500, "sessions": 3, "raw_k": 93.75, "k": 80.1388888888889, "d": 69.67592592592594, "k5": 74.08333333333334, "d5": 72.00499231950846}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 555.0, "high": 555.0, "low": 464.0, "close": 470.0, "volume": 24352300, "sessions": 5, "raw_k": 6.25, "k": 62.22222222222223, "d": 69.30555555555556, "k5": 59.333333333333336, "d5": 68.32634408602152}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 486.0, "high": 505.0, "low": 466.0, "close": 496.0, "volume": 5041600, "sessions": 3, "raw_k": 33.333333333333336, "k": 44.44444444444445, "d": 62.268518518518526, "k5": 56.0, "d5": 65.50483870967743}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 500.0, "high": 505.0, "low": 470.0, "close": 474.0, "volume": 4906000, "sessions": 4, "raw_k": 10.416666666666666, "k": 16.666666666666668, "d": 41.111111111111114, "k5": 46.083333333333336, "d5": 60.966666666666676}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 474.0, "high": 478.0, "low": 450.0, "close": 476.0, "volume": 5668000, "sessions": 5, "raw_k": 23.636363636363637, "k": 22.462121212121215, "d": 27.85774410774411, "k5": 33.47727272727273, "d5": 53.79545454545455}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 480.0, "high": 492.0, "low": 468.0, "close": 482.0, "volume": 2277600, "sessions": 4, "raw_k": 29.09090909090909, "k": 21.047979797979796, "d": 20.05892255892256, "k5": 20.545454545454547, "d5": 43.087878787878786}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 480.0, "high": 488.0, "low": 466.0, "close": 470.0, "volume": 3799100, "sessions": 5, "raw_k": 18.181818181818183, "k": 23.636363636363637, "d": 22.382154882154882, "k5": 22.93181818181818, "d5": 35.807575757575755}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 470.0, "high": 474.0, "low": 464.0, "close": 470.0, "volume": 1802300, "sessions": 5, "raw_k": 18.181818181818183, "k": 21.818181818181817, "d": 22.167508417508415, "k5": 19.901515151515152, "d5": 28.587878787878786}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 474.0, "high": 480.0, "low": 470.0, "close": 480.0, "volume": 1062000, "sessions": 5, "raw_k": 27.272727272727273, "k": 21.212121212121215, "d": 22.222222222222225, "k5": 23.272727272727273, "d5": 24.025757575757574}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 480.0, "high": 486.0, "low": 476.0, "close": 486.0, "volume": 2482300, "sessions": 5, "raw_k": 32.72727272727273, "k": 26.060606060606062, "d": 23.03030303030303, "k5": 25.09090909090909, "d5": 22.34848484848485}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 486.0, "high": 494.0, "low": 486.0, "close": 494.0, "volume": 3115700, "sessions": 5, "raw_k": 41.904761904761905, "k": 33.96825396825397, "d": 27.08032708032708, "k5": 27.653679653679653, "d5": 23.77012987012987}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 494.0, "high": 570.0, "low": 490.0, "close": 530.0, "volume": 36598500, "sessions": 5, "raw_k": 66.66666666666667, "k": 47.0995670995671, "d": 35.70947570947571, "k5": 37.350649350649356, "d5": 26.653896103896102}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 530.0, "high": 545.0, "low": 525.0, "close": 535.0, "volume": 6230100, "sessions": 5, "raw_k": 70.83333333333333, "k": 59.8015873015873, "d": 46.956469456469456, "k5": 47.88095238095238, "d5": 32.24978354978355}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 540.0, "high": 540.0, "low": 520.0, "close": 530.0, "volume": 3581000, "sessions": 5, "raw_k": 66.66666666666667, "k": 68.05555555555556, "d": 58.318903318903324, "k5": 55.75974025974026, "d5": 38.74718614718615}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 530.0, "high": 545.0, "low": 525.0, "close": 540.0, "volume": 4064600, "sessions": 4, "raw_k": 71.69811320754717, "k": 69.73270440251572, "d": 65.86328241988619, "k5": 63.553908355795144, "d5": 46.43978600016336}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 535.0, "high": 540.0, "low": 515.0, "close": 525.0, "volume": 5856700, "sessions": 4, "raw_k": 57.54716981132076, "k": 65.30398322851153, "d": 67.6974143955276, "k5": 66.68238993710692, "d5": 54.24552805684881}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 530.0, "high": 535.0, "low": 520.0, "close": 530.0, "volume": 4136400, "sessions": 5, "raw_k": 62.264150943396224, "k": 63.83647798742138, "d": 66.29105520614955, "k5": 65.80188679245283, "d5": 59.9357755452095}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 530.0, "high": 535.0, "low": 525.0, "close": 525.0, "volume": 3968800, "sessions": 5, "raw_k": 55.0, "k": 58.270440251572325, "d": 62.47030048916841, "k5": 62.63522012578617, "d5": 62.88662909417626}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 525.0, "high": 535.0, "low": 515.0, "close": 525.0, "volume": 5514700, "sessions": 5, "raw_k": 52.12765957446808, "k": 56.4639368392881, "d": 59.52361835942727, "k5": 59.727418707346445, "d5": 63.6801647836975}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 525.0, "high": 530.0, "low": 515.0, "close": 525.0, "volume": 4952000, "sessions": 5, "raw_k": 46.42857142857143, "k": 51.1854103343465, "d": 55.30659580840231, "k5": 54.67351035155129, "d5": 61.90408518284873}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 525.0, "high": 525.0, "low": 515.0, "close": 520.0, "volume": 4538400, "sessions": 5, "raw_k": 37.5, "k": 45.352077001013164, "d": 51.00047472488259, "k5": 50.664076389287146, "d5": 58.700422473284775}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 525.0, "high": 530.0, "low": 505.0, "close": 520.0, "volume": 4544700, "sessions": 5, "raw_k": 37.5, "k": 40.476190476190474, "d": 45.67122593718338, "k5": 45.7112462006079, "d5": 54.68229435491579}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 520.0, "high": 525.0, "low": 476.0, "close": 480.0, "volume": 8360700, "sessions": 5, "raw_k": 5.797101449275362, "k": 26.932367149758452, "d": 37.586878208987365, "k5": 35.87066649046297, "d5": 49.32938362785116}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 480.0, "high": 535.0, "low": 470.0, "close": 525.0, "volume": 7381800, "sessions": 5, "raw_k": 73.33333333333333, "k": 38.8768115942029, "d": 35.428456406717274, "k5": 40.11180124223603, "d5": 45.40626013482907}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 525.0, "high": 640.0, "low": 510.0, "close": 580.0, "volume": 27596200, "sessions": 5, "raw_k": 64.70588235294117, "k": 47.94543904518329, "d": 37.91820592971488, "k5": 43.767263427109974, "d5": 43.22501074994081}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 590.0, "high": 590.0, "low": 540.0, "close": 560.0, "volume": 4759300, "sessions": 3, "raw_k": 52.94117647058823, "k": 63.66013071895424, "d": 50.16079378611348, "k5": 46.85549872122762, "d5": 42.4632952163289}], "weekly_count": 104, "k": 63.66013071895424, "d": 50.16079378611348, "price": 560.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:41:48+07:00", "quote_age_seconds": 1280.2077059745789, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 47.94543904518329, "previous_d": 37.91820592971488, "cross_provisional": true, "market_cap_idr": 4312500280762, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "PBRX", "name": "PT Pan Brothers Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 472604601562, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PBSA", "name": "PT Paramita Bangun Sarana Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PBSA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PBSA.JK/history/", "fetched_at": "2026-11-04T05:03:08.449949+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PBSA.json.gz", "sha256": "18f464cbb15e0cf1210ca0bbab225e636dd8d999e75f7ce3a7aba5d7779ee619", "k5": 18.969739344958573, "d5": 25.3852676710112, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 590.0, "high": 635.0, "low": 560.0, "close": 607.5, "volume": 18313200, "sessions": 5, "raw_k": 37.28813559322034, "k": 24.59080156500843, "d": 14.33420212386339, "k5": 16.71526525273055, "d5": 9.9185714092592}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 600.0, "high": 615.0, "low": 575.0, "close": 580.0, "volume": 24831600, "sessions": 5, "raw_k": 34.02061855670103, "k": 33.43879591256921, "d": 23.560405529981335, "k5": 21.85272229740409, "d5": 12.598436534551556}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 580.0, "high": 620.0, "low": 552.5, "close": 575.0, "volume": 19679400, "sessions": 4, "raw_k": 36.904761904761905, "k": 36.07117201822776, "d": 31.36692316526847, "k5": 28.939557031297646, "d5": 17.068217626230467}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 562.5, "high": 565.0, "low": 407.5, "close": 425.0, "volume": 59886800, "sessions": 5, "raw_k": 6.60377358490566, "k": 25.843051348789533, "d": 31.784339759862167, "k5": 28.76498464547504, "d5": 21.498890615055906}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 425.0, "high": 492.5, "low": 417.5, "close": 440.0, "volume": 23152200, "sessions": 3, "raw_k": 14.130434782608695, "k": 19.212990090758755, "d": 27.04240448592535, "k5": 25.78954488443953, "d5": 24.41241482226937}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 450.0, "high": 450.0, "low": 302.5, "close": 425.0, "volume": 33629000, "sessions": 5, "raw_k": 36.8421052631579, "k": 19.192104543557416, "d": 21.416048661035234, "k5": 25.700338818427035, "d5": 26.209429535408667}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 422.5, "high": 440.0, "low": 392.5, "close": 435.0, "volume": 9809200, "sessions": 3, "raw_k": 39.849624060150376, "k": 30.27405470197232, "d": 22.89304977876283, "k5": 26.866139919116904, "d5": 27.212113059751232}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 435.0, "high": 470.0, "low": 307.5, "close": 325.0, "volume": 10444400, "sessions": 4, "raw_k": 6.7669172932330826, "k": 27.81954887218045, "d": 25.761902705903395, "k5": 20.838570996811143, "d5": 25.59191585285393}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 277.5, "high": 400.0, "low": 277.5, "close": 355.0, "volume": 22426000, "sessions": 5, "raw_k": 21.678321678321677, "k": 22.76495434390171, "d": 26.952852639351494, "k5": 23.853480615494345, "d5": 24.60961504685779}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 370.0, "high": 400.0, "low": 355.0, "close": 375.0, "volume": 8224800, "sessions": 4, "raw_k": 27.272727272727273, "k": 18.57265541476068, "d": 23.052386210280947, "k5": 26.481939113518063, "d5": 24.7480938926735}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 377.5, "high": 390.0, "low": 347.5, "close": 365.0, "volume": 4850200, "sessions": 5, "raw_k": 25.547445255474454, "k": 24.832831402174467, "d": 22.056813720278953, "k5": 24.22300711198137, "d5": 24.452627551384364}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 365.0, "high": 425.0, "low": 365.0, "close": 415.0, "volume": 7369400, "sessions": 5, "raw_k": 40.14598540145985, "k": 30.98871930988719, "d": 24.79806870894078, "k5": 24.282279380243267, "d5": 23.935855443609636}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 417.5, "high": 425.0, "low": 365.0, "close": 372.5, "volume": 15038000, "sessions": 5, "raw_k": 33.04347826086956, "k": 32.91230297260129, "d": 29.577951228220982, "k5": 29.537591573770566, "d5": 25.67565955900152}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 372.5, "high": 395.0, "low": 355.0, "close": 385.0, "volume": 5740400, "sessions": 5, "raw_k": 50.0, "k": 41.06315455410981, "d": 34.988058945532764, "k5": 35.20192723810623, "d5": 27.9453488835239}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 385.0, "high": 430.0, "low": 365.0, "close": 387.5, "volume": 11073800, "sessions": 5, "raw_k": 57.142857142857146, "k": 46.7287784679089, "d": 40.234745331540005, "k5": 41.1759532121322, "d5": 30.884151703246726}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 387.5, "high": 415.0, "low": 362.5, "close": 385.0, "volume": 4412800, "sessions": 5, "raw_k": 55.84415584415584, "k": 54.32900432900433, "d": 47.37364578367434, "k5": 47.235295329868485, "d5": 35.48660934682415}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 380.0, "high": 400.0, "low": 357.5, "close": 367.5, "volume": 8394800, "sessions": 5, "raw_k": 46.753246753246756, "k": 53.24675324675325, "d": 51.434845347888825, "k5": 48.55674760022586, "d5": 40.34150299082067}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 367.5, "high": 462.5, "low": 365.0, "close": 435.0, "volume": 31018600, "sessions": 5, "raw_k": 85.13513513513513, "k": 62.57751257751258, "d": 56.71775671775672, "k5": 58.97507897507897, "d5": 46.22900047108235}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 445.0, "high": 462.5, "low": 412.5, "close": 432.5, "volume": 9803800, "sessions": 4, "raw_k": 73.91304347826087, "k": 68.60047512221426, "d": 61.47491364882669, "k5": 63.75768767073115, "d5": 51.940152557607334}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 432.5, "high": 432.5, "low": 377.5, "close": 417.5, "volume": 10247200, "sessions": 4, "raw_k": 60.869565217391305, "k": 73.30591461026243, "d": 68.16130076999643, "k5": 64.50302928563798, "d5": 56.6055677723085}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 427.5, "high": 430.0, "low": 400.0, "close": 407.5, "volume": 11215400, "sessions": 5, "raw_k": 48.83720930232558, "k": 61.206605999325916, "d": 67.70433191060087, "k5": 63.10163997727193, "d5": 59.77883670178918}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 410.0, "high": 412.5, "low": 375.0, "close": 375.0, "volume": 16002400, "sessions": 5, "raw_k": 18.6046511627907, "k": 42.77047522750252, "d": 59.09433194569696, "k5": 57.47192085918071, "d5": 61.561871353580145}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 377.5, "high": 390.0, "low": 355.0, "close": 362.5, "volume": 20978000, "sessions": 5, "raw_k": 6.976744186046512, "k": 24.8062015503876, "d": 42.92776092573868, "k5": 41.84024266936299, "d5": 58.134904092436955}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 362.5, "high": 425.0, "low": 357.5, "close": 405.0, "volume": 26306000, "sessions": 5, "raw_k": 46.51162790697674, "k": 24.03100775193798, "d": 30.535894843276036, "k5": 36.359959555106165, "d5": 52.655358469311956}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 405.0, "high": 405.0, "low": 362.5, "close": 370.0, "volume": 13103600, "sessions": 5, "raw_k": 13.953488372093023, "k": 22.48062015503876, "d": 23.772609819121445, "k5": 26.97674418604651, "d5": 45.15010144939366}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 367.5, "high": 440.0, "low": 362.5, "close": 427.5, "volume": 16945200, "sessions": 5, "raw_k": 67.44186046511628, "k": 42.63565891472868, "d": 29.715762273901806, "k5": 30.697674418604652, "d5": 38.66930833766021}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 437.5, "high": 445.0, "low": 306.0, "close": 306.0, "volume": 61510200, "sessions": 5, "raw_k": 0.0, "k": 27.131782945736433, "d": 30.74935400516796, "k5": 26.97674418604651, "d5": 32.570273003033364}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 286.0, "high": 340.0, "low": 286.0, "close": 318.0, "volume": 26985800, "sessions": 5, "raw_k": 18.13031161473088, "k": 28.52405735994905, "d": 32.76383307347139, "k5": 29.207457671783384, "d5": 30.043716003517442}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 326.0, "high": 346.0, "low": 274.0, "close": 284.0, "volume": 47200700, "sessions": 5, "raw_k": 5.847953216374269, "k": 7.992754943701716, "d": 21.2161984164624, "k5": 21.074722733662888, "d5": 26.98666863922879}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 290.0, "high": 304.0, "low": 270.0, "close": 276.0, "volume": 9636800, "sessions": 3, "raw_k": 3.4285714285714284, "k": 9.13561208655886, "d": 15.217474796736541, "k5": 18.969739344958573, "d5": 25.3852676710112}], "weekly_count": 104, "k": 9.13561208655886, "d": 15.217474796736541, "price": 276.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:49:46+07:00", "quote_age_seconds": 802.4535179138184, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {"1791943200": {"date": 1791943200, "numerator": 2.0, "denominator": 1.0, "splitRatio": "2:1"}}, "cross_status": "NONE", "previous_k": 7.992754943701716, "previous_d": 21.2161984164624, "cross_provisional": true, "market_cap_idr": 1800000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "PCAR", "name": "PT Prima Cakrawala Abadi Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 75833338623, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PDES", "name": "PT Destinasi Tirta Nusantara Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 225940000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PDPP", "name": "PT Primadaya Plastisindo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 893911733398, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PEGE", "name": "PT Panca Global Kapital Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 453346728516, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PEHA", "name": "PT Phapros Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 221760000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PEVE", "name": "PT Penta Valent Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 582656250000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PGAS", "name": "PT Perusahaan Gas Negara (Persero) Tbk Class B", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PGAS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PGAS.JK/history/", "fetched_at": "2026-11-04T05:03:08.802015+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PGAS.json.gz", "sha256": "5f1d56c886525ebc6d508d75c821dcc9e7b2170120307fd5aacb4f16285ad158", "k5": 34.3546177034804, "d5": 22.014229001017803, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1830.0, "high": 1930.0, "low": 1825.0, "close": 1910.0, "volume": 185323100, "sessions": 5, "raw_k": 20.77922077922078, "k": 10.185020458993062, "d": 7.346194838392861, "k5": 10.843226504012943, "d5": 28.959302325643}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1930.0, "high": 1970.0, "low": 1875.0, "close": 1930.0, "volume": 169628800, "sessions": 5, "raw_k": 23.376623376623378, "k": 17.74891774891775, "d": 10.557389349150462, "k5": 11.074106734893174, "d5": 19.552337180246905}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1950.0, "high": 1955.0, "low": 1850.0, "close": 1940.0, "volume": 110447500, "sessions": 4, "raw_k": 24.675324675324674, "k": 22.943722943722946, "d": 16.95922038387792, "k5": 15.721401885785449, "d5": 14.076100637606501}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1940.0, "high": 1940.0, "low": 1855.0, "close": 1870.0, "volume": 95627900, "sessions": 5, "raw_k": 15.584415584415584, "k": 21.212121212121215, "d": 20.634920634920636, "k5": 18.701298701298704, "d5": 13.168446197794774}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1870.0, "high": 1885.0, "low": 1820.0, "close": 1850.0, "volume": 47519800, "sessions": 3, "raw_k": 19.23076923076923, "k": 19.83016983016983, "d": 21.32867132867133, "k5": 20.72927072927073, "d5": 15.4138609110522}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1855.0, "high": 1865.0, "low": 1760.0, "close": 1820.0, "volume": 137762400, "sessions": 5, "raw_k": 28.571428571428573, "k": 21.12887112887113, "d": 20.723720723720724, "k5": 22.28771228771229, "d5": 17.702758067792068}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1820.0, "high": 1920.0, "low": 1820.0, "close": 1825.0, "volume": 151121400, "sessions": 3, "raw_k": 30.612244897959183, "k": 26.138147566718995, "d": 22.36572950858665, "k5": 23.73483659197945, "d5": 20.234904039209326}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1855.0, "high": 1855.0, "low": 1505.0, "close": 1520.0, "volume": 211382700, "sessions": 4, "raw_k": 3.225806451612903, "k": 20.803159973666887, "d": 22.690059556419005, "k5": 19.444932947237096, "d5": 20.979610251499654}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1495.0, "high": 1560.0, "low": 1350.0, "close": 1530.0, "volume": 302246500, "sessions": 5, "raw_k": 29.032258064516128, "k": 20.95676980469607, "d": 22.632692448360654, "k5": 22.134501443257204, "d5": 21.666250799891355}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1540.0, "high": 1615.0, "low": 1530.0, "close": 1540.0, "volume": 126654400, "sessions": 4, "raw_k": 30.64516129032258, "k": 20.96774193548387, "d": 20.909223904615608, "k5": 24.417379855167873, "d5": 22.403872625070782}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1550.0, "high": 1575.0, "low": 1485.0, "close": 1520.0, "volume": 94108700, "sessions": 5, "raw_k": 27.419354838709676, "k": 29.032258064516128, "d": 23.652256601565355, "k5": 24.186965108624094, "d5": 22.783723189253145}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1520.0, "high": 1520.0, "low": 1350.0, "close": 1390.0, "volume": 251285500, "sessions": 5, "raw_k": 6.6115702479338845, "k": 21.558695458988712, "d": 23.85289848632957, "k5": 19.386830178619032, "d5": 21.91412190658106}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1390.0, "high": 1480.0, "low": 1390.0, "close": 1465.0, "volume": 153160400, "sessions": 5, "raw_k": 19.491525423728813, "k": 17.84081683679079, "d": 22.810590120098542, "k5": 22.639973973042217, "d5": 22.553130111742085}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1470.0, "high": 1535.0, "low": 1470.0, "close": 1500.0, "volume": 181918400, "sessions": 5, "raw_k": 26.31578947368421, "k": 17.472961715115634, "d": 18.957491336965045, "k5": 22.09668025487583, "d5": 22.545565874065808}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1500.0, "high": 1580.0, "low": 1500.0, "close": 1515.0, "volume": 213676100, "sessions": 5, "raw_k": 28.94736842105263, "k": 24.918227772821883, "d": 20.0773354415761, "k5": 21.757121681021843, "d5": 22.013514239236606}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1510.0, "high": 1535.0, "low": 1475.0, "close": 1500.0, "volume": 129677100, "sessions": 5, "raw_k": 26.31578947368421, "k": 27.192982456140346, "d": 23.19472398135929, "k5": 21.53640860801675, "d5": 21.483402939115134}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1550.0, "high": 1550.0, "low": 1490.0, "close": 1510.0, "volume": 107625600, "sessions": 5, "raw_k": 31.683168316831683, "k": 28.982108737189506, "d": 27.03110632205058, "k5": 26.550728221796312, "d5": 22.91618254775059}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1510.0, "high": 1525.0, "low": 1470.0, "close": 1495.0, "volume": 119993100, "sessions": 5, "raw_k": 54.716981132075475, "k": 37.57197964086379, "d": 31.249023611397877, "k5": 33.595819363465644, "d5": 25.107351625835275}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1495.0, "high": 1540.0, "low": 1490.0, "close": 1520.0, "volume": 93668300, "sessions": 4, "raw_k": 64.15094339622641, "k": 50.183697615044515, "d": 38.912595331032605, "k5": 41.16285014797408, "d5": 28.920585604454924}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1525.0, "high": 1560.0, "low": 1500.0, "close": 1510.0, "volume": 172208100, "sessions": 4, "raw_k": 69.56521739130434, "k": 62.81104730653541, "d": 50.18890818748124, "k5": 49.28641994202442, "d5": 34.42644525665544}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1510.0, "high": 1570.0, "low": 1495.0, "close": 1520.0, "volume": 203655900, "sessions": 5, "raw_k": 73.91304347826087, "k": 69.20973475526388, "d": 60.73482655894793, "k5": 58.80587074293976, "d5": 41.88033768364004}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1490.0, "high": 1555.0, "low": 1490.0, "close": 1520.0, "volume": 145316800, "sessions": 5, "raw_k": 68.42105263157895, "k": 70.63310450038138, "d": 67.5512955207269, "k5": 66.15344760588921, "d5": 49.80088156045862}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1520.0, "high": 1555.0, "low": 1465.0, "close": 1475.0, "volume": 233863700, "sessions": 5, "raw_k": 8.695652173913043, "k": 50.34324942791762, "d": 63.39536289452096, "k5": 56.949181814256725, "d5": 54.47155405061684}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1475.0, "high": 1505.0, "low": 1420.0, "close": 1430.0, "volume": 104420600, "sessions": 5, "raw_k": 6.25, "k": 27.788901601830663, "d": 49.58841851004322, "k5": 45.36899313501144, "d5": 55.31278264802431}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1420.0, "high": 1455.0, "low": 1365.0, "close": 1375.0, "volume": 123083800, "sessions": 5, "raw_k": 4.878048780487805, "k": 6.607900318133616, "d": 28.2466837826273, "k5": 32.43155941284813, "d5": 51.94181054218906}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1390.0, "high": 1440.0, "low": 1370.0, "close": 1420.0, "volume": 87016700, "sessions": 5, "raw_k": 26.829268292682926, "k": 12.652439024390242, "d": 15.68308031478484, "k5": 23.014804375732545, "d5": 44.78359726874761}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1420.0, "high": 1430.0, "low": 1190.0, "close": 1190.0, "volume": 229443300, "sessions": 5, "raw_k": 0.0, "k": 10.56910569105691, "d": 9.943148344526923, "k5": 9.330593849416754, "d5": 33.41902651745312}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1190.0, "high": 1395.0, "low": 1125.0, "close": 1355.0, "volume": 282539300, "sessions": 5, "raw_k": 51.68539325842696, "k": 26.171553850369964, "d": 16.464366188605705, "k5": 17.92854206631954, "d5": 25.61489856786568}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1355.0, "high": 1375.0, "low": 1205.0, "close": 1320.0, "volume": 478182400, "sessions": 5, "raw_k": 43.82022471910113, "k": 31.835205992509362, "d": 22.858621844645413, "k5": 25.442587010139764, "d5": 21.629617342891347}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1300.0, "high": 1395.0, "low": 1300.0, "close": 1345.0, "volume": 141579200, "sessions": 3, "raw_k": 49.438202247191015, "k": 48.31460674157304, "d": 35.440455528150785, "k5": 34.3546177034804, "d5": 22.014229001017803}], "weekly_count": 104, "k": 48.31460674157304, "d": 35.440455528150785, "price": 1345.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:53:06+07:00", "quote_age_seconds": 602.8045198917389, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 31.835205992509362, "previous_d": 22.858621844645413, "cross_provisional": true, "market_cap_idr": 33210865704495, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "PGEO", "name": "PT Pertamina Geothermal Energy Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PGEO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PGEO.JK/history/", "fetched_at": "2026-11-04T05:03:09.066526+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PGEO.json.gz", "sha256": "507b6d86809f52d7e824cee91440540cbbea83597fc6529f6626351dfcfb2536", "k5": 32.26906774236118, "d5": 29.711992977367153, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1045.0, "high": 1105.0, "low": 1020.0, "close": 1040.0, "volume": 151220400, "sessions": 5, "raw_k": 40.67796610169491, "k": 37.50784682988073, "d": 29.199582589413097, "k5": 28.218993812214155, "d5": 20.31704453738352}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1040.0, "high": 1065.0, "low": 985.0, "close": 1000.0, "volume": 95017000, "sessions": 5, "raw_k": 31.372549019607842, "k": 38.70610391049075, "d": 35.840594298553754, "k5": 33.19480231743442, "d5": 22.519794152894853}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1000.0, "high": 1030.0, "low": 980.0, "close": 980.0, "volume": 92085400, "sessions": 4, "raw_k": 26.08695652173913, "k": 32.71249054768063, "d": 36.30881376268403, "k5": 33.99660920619783, "d5": 26.058611792453746}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 980.0, "high": 1080.0, "low": 980.0, "close": 995.0, "volume": 171406300, "sessions": 5, "raw_k": 36.58536585365854, "k": 31.34829046500184, "d": 34.25562830772441, "k5": 35.75812682137398, "d5": 30.25038654981911}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1000.0, "high": 1040.0, "low": 970.0, "close": 1030.0, "volume": 54968200, "sessions": 3, "raw_k": 59.45945945945946, "k": 40.71059394495237, "d": 34.92379165254494, "k5": 38.836459391231976, "d5": 34.00099830969047}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1020.0, "high": 1020.0, "low": 890.0, "close": 925.0, "volume": 121696700, "sessions": 5, "raw_k": 16.27906976744186, "k": 37.441298360186615, "d": 36.500060923380275, "k5": 33.956680124381364, "d5": 35.14853557212392}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 930.0, "high": 940.0, "low": 875.0, "close": 895.0, "volume": 60401300, "sessions": 3, "raw_k": 8.695652173913043, "k": 28.14472713360479, "d": 35.43220647958126, "k5": 29.421300755242406, "d5": 34.39383525968551}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 895.0, "high": 900.0, "low": 780.0, "close": 825.0, "volume": 119816200, "sessions": 4, "raw_k": 13.846153846153847, "k": 12.940291929169584, "d": 26.175439140986995, "k5": 26.97314022012535, "d5": 32.98914146247101}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 820.0, "high": 880.0, "low": 770.0, "close": 865.0, "volume": 117129600, "sessions": 5, "raw_k": 28.35820895522388, "k": 16.966671658430258, "d": 19.350563573734878, "k5": 25.32770884043842, "d5": 30.903057866283905}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 875.0, "high": 920.0, "low": 870.0, "close": 895.0, "volume": 92060200, "sessions": 4, "raw_k": 37.3134328358209, "k": 26.505931879066207, "d": 18.804298488888683, "k5": 20.898503515710708, "d5": 27.315466691179648}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 900.0, "high": 920.0, "low": 835.0, "close": 850.0, "volume": 50890900, "sessions": 5, "raw_k": 25.806451612903224, "k": 30.492697801316, "d": 24.655100446270822, "k5": 22.803979884802978, "d5": 25.084926643263973}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 855.0, "high": 900.0, "low": 810.0, "close": 875.0, "volume": 62518000, "sessions": 5, "raw_k": 33.87096774193548, "k": 32.3302840635532, "d": 29.776304581311802, "k5": 27.839042998407468, "d5": 24.768475091896985}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 875.0, "high": 1020.0, "low": 860.0, "close": 1005.0, "volume": 133941600, "sessions": 5, "raw_k": 75.80645161290323, "k": 45.16129032258065, "d": 35.99475739581661, "k5": 40.23110255175734, "d5": 27.420067558223383}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1010.0, "high": 1050.0, "low": 990.0, "close": 1005.0, "volume": 91465100, "sessions": 5, "raw_k": 83.92857142857143, "k": 64.5353302611367, "d": 47.34230154909019, "k5": 51.34517504642686, "d5": 32.62356079942107}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1015.0, "high": 1050.0, "low": 985.0, "close": 985.0, "volume": 139865800, "sessions": 5, "raw_k": 76.78571428571429, "k": 78.84024577572966, "d": 62.845622119815665, "k5": 59.23963133640554, "d5": 40.291786363560036}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 990.0, "high": 1030.0, "low": 970.0, "close": 1010.0, "volume": 67463300, "sessions": 5, "raw_k": 85.71428571428571, "k": 82.14285714285715, "d": 75.17281105990783, "k5": 71.22119815668204, "d5": 49.97523001793585}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1030.0, "high": 1140.0, "low": 1005.0, "close": 1110.0, "volume": 199912500, "sessions": 5, "raw_k": 91.89189189189189, "k": 84.79729729729729, "d": 81.92680007196137, "k5": 82.8253829866733, "d5": 60.97249801558902}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1110.0, "high": 1120.0, "low": 1040.0, "close": 1095.0, "volume": 137479600, "sessions": 5, "raw_k": 87.83783783783784, "k": 88.48133848133848, "d": 85.14049764049764, "k5": 85.23166023166023, "d5": 69.9726095515696}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1100.0, "high": 1125.0, "low": 1050.0, "close": 1065.0, "volume": 72193300, "sessions": 4, "raw_k": 77.27272727272727, "k": 85.66748566748566, "d": 86.3153738153738, "k5": 83.9004914004914, "d5": 76.4836728223825}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1065.0, "high": 1075.0, "low": 1000.0, "close": 1030.0, "volume": 83732800, "sessions": 4, "raw_k": 66.66666666666667, "k": 77.25907725907726, "d": 83.8026338026338, "k5": 81.87668187668187, "d5": 81.01108293043777}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1030.0, "high": 1060.0, "low": 1025.0, "close": 1035.0, "volume": 45187600, "sessions": 5, "raw_k": 68.18181818181819, "k": 70.70707070707071, "d": 77.87787787787788, "k5": 78.37018837018837, "d5": 82.44088097313904}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1050.0, "high": 1050.0, "low": 1000.0, "close": 1025.0, "volume": 42681300, "sessions": 5, "raw_k": 58.92857142857143, "k": 64.5923520923521, "d": 70.85283335283336, "k5": 71.77752427752428, "d5": 80.23130923130923}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1025.0, "high": 1070.0, "low": 1005.0, "close": 1060.0, "volume": 80407600, "sessions": 5, "raw_k": 52.94117647058823, "k": 60.017188693659286, "d": 65.1055371643607, "k5": 64.79819200407437, "d5": 76.14461558579205}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1060.0, "high": 1100.0, "low": 1010.0, "close": 1020.0, "volume": 96731800, "sessions": 5, "raw_k": 29.41176470588235, "k": 47.09383753501401, "d": 57.2344594403418, "k5": 55.22599949070538, "d5": 70.40971720383484}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1020.0, "high": 1030.0, "low": 935.0, "close": 940.0, "volume": 60426200, "sessions": 5, "raw_k": 2.4390243902439024, "k": 28.26398852223816, "d": 45.12500491697048, "k5": 42.380471035420825, "d5": 62.510475035582644}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 945.0, "high": 1015.0, "low": 945.0, "close": 990.0, "volume": 37120700, "sessions": 5, "raw_k": 26.829268292682926, "k": 19.56001912960306, "d": 31.639281728951744, "k5": 34.109961057593765, "d5": 53.65842957306372}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 990.0, "high": 995.0, "low": 835.0, "close": 880.0, "volume": 106848900, "sessions": 5, "raw_k": 15.517241379310345, "k": 14.928511354079058, "d": 20.917506335306758, "k5": 25.42769504774155, "d5": 44.38846372710718}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 830.0, "high": 1030.0, "low": 820.0, "close": 1025.0, "volume": 128669100, "sessions": 5, "raw_k": 67.21311475409836, "k": 36.51987480869721, "d": 23.669468430793106, "k5": 28.282082704443575, "d5": 37.08524186718102}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1025.0, "high": 1030.0, "low": 900.0, "close": 905.0, "volume": 73489700, "sessions": 5, "raw_k": 30.357142857142858, "k": 37.69583299685052, "d": 29.714739719875595, "k5": 28.47115833469568, "d5": 31.734273635979083}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 900.0, "high": 940.0, "low": 855.0, "close": 880.0, "volume": 36263700, "sessions": 3, "raw_k": 21.428571428571427, "k": 39.666276346604214, "d": 37.960661384050645, "k5": 32.26906774236118, "d5": 29.711992977367153}], "weekly_count": 104, "k": 39.666276346604214, "d": 37.960661384050645, "price": 880.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:58+07:00", "quote_age_seconds": 671.0700500011444, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 37.69583299685052, "previous_d": 29.714739719875595, "cross_provisional": true, "market_cap_idr": 39017456132812, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "PGJO", "name": "PT Bahtera Bumi Raya Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 624749417725, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PGLI", "name": "PT Pembangunan Graha Lestari Indah Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 122000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PGUN", "name": "PT Pradiksi Gunatama Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PGUN.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PGUN.JK/history/", "fetched_at": "2026-11-04T05:03:09.420731+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PGUN.json.gz", "sha256": "145c061f8595f1e22d2bd4e553c39e7867e909e75d7d87719d85537236f12090", "k5": 25.59501961207672, "d5": 38.69442431420132, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 8475.0, "high": 10325.0, "low": 8300.0, "close": 9725.0, "volume": 295300, "sessions": 5, "raw_k": 40.55118110236221, "k": 27.296587926509186, "d": 18.134456356797205, "k5": 19.485297388673875, "d5": 14.137325586568135}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 9750.0, "high": 10000.0, "low": 9300.0, "close": 9300.0, "volume": 91700, "sessions": 5, "raw_k": 44.329896907216494, "k": 36.56140920529264, "d": 26.75801984359387, "k5": 26.82585304130361, "d5": 15.941597495577772}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 9400.0, "high": 9750.0, "low": 8175.0, "close": 8850.0, "volume": 102800, "sessions": 4, "raw_k": 43.31210191082803, "k": 42.73105997346891, "d": 35.52968570175691, "k5": 33.906352519514414, "d5": 20.3688409333921}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 8850.0, "high": 9300.0, "low": 8700.0, "close": 8700.0, "volume": 53700, "sessions": 5, "raw_k": 43.05555555555556, "k": 43.56585145786669, "d": 40.95277354554275, "k5": 39.2103770164523, "d5": 26.346634738457034}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 8800.0, "high": 9000.0, "low": 7900.0, "close": 8475.0, "volume": 51000, "sessions": 3, "raw_k": 41.732283464566926, "k": 42.69998031031684, "d": 42.99896391388415, "k5": 42.596203788105846, "d5": 32.404816750810014}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 8500.0, "high": 8500.0, "low": 6950.0, "close": 7400.0, "volume": 68300, "sessions": 5, "raw_k": 13.333333333333334, "k": 32.70705745115194, "d": 39.65762973977849, "k5": 37.152634234300066, "d5": 35.93828411993525}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 7400.0, "high": 7925.0, "low": 7150.0, "close": 7525.0, "volume": 33600, "sessions": 3, "raw_k": 17.037037037037038, "k": 24.0342179449791, "d": 33.14708523548263, "k5": 31.69406226026418, "d5": 36.91192596372736}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 7525.0, "high": 7525.0, "low": 5575.0, "close": 6175.0, "volume": 42200, "sessions": 4, "raw_k": 12.631578947368421, "k": 14.33398310591293, "d": 23.691752834014654, "k5": 25.557957667572257, "d5": 35.242246993338924}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 6075.0, "high": 8400.0, "low": 5250.0, "close": 7625.0, "volume": 167100, "sessions": 5, "raw_k": 46.79802955665025, "k": 25.488881847018572, "d": 21.285694299303533, "k5": 26.306452467791196, "d5": 32.66146208360671}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 8000.0, "high": 8725.0, "low": 7250.0, "close": 8025.0, "volume": 195800, "sessions": 4, "raw_k": 54.679802955665025, "k": 38.036470486561235, "d": 25.953111813164245, "k5": 28.895956366010815, "d5": 29.921412599187704}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 8025.0, "high": 8150.0, "low": 7500.0, "close": 7550.0, "volume": 48400, "sessions": 5, "raw_k": 48.421052631578945, "k": 49.96629504796474, "d": 37.83054912718152, "k5": 35.91350022565994, "d5": 29.67358579745968}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 7775.0, "high": 7850.0, "low": 6525.0, "close": 7000.0, "volume": 30300, "sessions": 5, "raw_k": 38.888888888888886, "k": 47.329914825377614, "d": 45.110893453301195, "k5": 40.283870596030305, "d5": 31.391547464612906}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 7450.0, "high": 7500.0, "low": 7000.0, "close": 7200.0, "volume": 48600, "sessions": 5, "raw_k": 48.148148148148145, "k": 45.15269655620532, "d": 47.48296880984922, "k5": 47.387184436186246, "d5": 35.7573928183357}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 7300.0, "high": 7475.0, "low": 6900.0, "close": 7150.0, "volume": 55100, "sessions": 5, "raw_k": 50.666666666666664, "k": 45.901234567901234, "d": 46.127948649828056, "k5": 48.160911858189536, "d5": 40.12828469641537}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 7500.0, "high": 9500.0, "low": 7000.0, "close": 8050.0, "volume": 310200, "sessions": 5, "raw_k": 65.88235294117646, "k": 54.899055918663755, "d": 48.65099568092344, "k5": 50.40142185529182, "d5": 44.429377794271566}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 7800.0, "high": 8100.0, "low": 7150.0, "close": 7525.0, "volume": 266500, "sessions": 5, "raw_k": 53.529411764705884, "k": 56.69281045751634, "d": 52.49770031469378, "k5": 51.4230936819172, "d5": 47.53129648552302}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 7525.0, "high": 7650.0, "low": 7350.0, "close": 7500.0, "volume": 72100, "sessions": 5, "raw_k": 52.94117647058823, "k": 57.45098039215686, "d": 56.347615589445645, "k5": 54.233551198257075, "d5": 50.321232605968376}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 7600.0, "high": 8400.0, "low": 7425.0, "close": 7650.0, "volume": 176800, "sessions": 5, "raw_k": 56.470588235294116, "k": 54.31372549019608, "d": 56.15250544662309, "k5": 55.898039215686275, "d5": 52.023403561868385}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 9175.0, "high": 10500.0, "low": 7800.0, "close": 9550.0, "volume": 1760100, "sessions": 4, "raw_k": 76.1006289308176, "k": 61.837464545566654, "d": 57.86739014263986, "k5": 60.98483166851646, "d5": 54.58818752393377}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 9700.0, "high": 10675.0, "low": 9500.0, "close": 9925.0, "volume": 672700, "sessions": 4, "raw_k": 81.92771084337349, "k": 71.4996426698284, "d": 62.55027756853038, "k5": 64.19390324895588, "d5": 57.346683802666576}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 9950.0, "high": 10100.0, "low": 9600.0, "close": 9700.0, "volume": 319800, "sessions": 5, "raw_k": 76.50602409638554, "k": 78.17812129019221, "d": 70.50507616852909, "k5": 68.78922571529179, "d5": 60.819910209341494}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 9650.0, "high": 10125.0, "low": 9500.0, "close": 9600.0, "volume": 471100, "sessions": 5, "raw_k": 71.52317880794702, "k": 76.65230458256868, "d": 75.44335618086309, "k5": 72.50562618276356, "d5": 64.4743252062428}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 9700.0, "high": 11275.0, "low": 8525.0, "close": 9525.0, "volume": 1423800, "sessions": 5, "raw_k": 60.0, "k": 69.34306763477753, "d": 74.72449783584614, "k5": 73.21150853570472, "d5": 67.93701907024648}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 9525.0, "high": 10000.0, "low": 8300.0, "close": 9625.0, "volume": 394700, "sessions": 5, "raw_k": 61.40350877192982, "k": 64.30889585995895, "d": 70.10142269243505, "k5": 70.27208450392718, "d5": 69.79446963732862}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 9650.0, "high": 10250.0, "low": 8950.0, "close": 9350.0, "volume": 449600, "sessions": 5, "raw_k": 53.333333333333336, "k": 58.24561403508772, "d": 63.96585917660806, "k5": 64.55320900191914, "d5": 69.86633078792127}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 9350.0, "high": 9800.0, "low": 8800.0, "close": 8825.0, "volume": 307600, "sessions": 5, "raw_k": 37.5796178343949, "k": 50.77215331321935, "d": 57.77555440275534, "k5": 56.767927749521014, "d5": 67.46207119476712}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 8925.0, "high": 9225.0, "low": 6850.0, "close": 6850.0, "volume": 312400, "sessions": 5, "raw_k": 0.0, "k": 30.30431705590941, "d": 46.44069480140549, "k5": 42.46329198793161, "d5": 61.453604355800735}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 6850.0, "high": 8700.0, "low": 6850.0, "close": 8475.0, "volume": 387000, "sessions": 5, "raw_k": 36.72316384180791, "k": 24.767593892067605, "d": 35.281354753732124, "k5": 37.80792475629319, "d5": 54.37288759991843}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 8475.0, "high": 8675.0, "low": 7450.0, "close": 8025.0, "volume": 228100, "sessions": 5, "raw_k": 26.55367231638418, "k": 21.092278719397363, "d": 25.38806322245813, "k5": 30.837957465184065, "d5": 46.486062192169804}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 8050.0, "high": 8150.0, "low": 7575.0, "close": 8050.0, "volume": 33900, "sessions": 3, "raw_k": 27.11864406779661, "k": 30.131826741996235, "d": 25.330566451153732, "k5": 25.59501961207672, "d5": 38.69442431420132}], "weekly_count": 104, "k": 30.131826741996235, "d": 25.330566451153732, "price": 8050.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T09:30:40+07:00", "quote_age_seconds": 9149.424007892609, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 21.092278719397363, "previous_d": 25.38806322245813, "cross_provisional": true, "market_cap_idr": 46476577880859, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "PICO", "name": "PT Pelangi Indah Canindo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 69341750000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PIPA", "name": "PT Oxala Energy International Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PJAA", "name": "PT Pembangunan Jaya Ancol Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 652800000816, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PJHB", "name": "PT Pelayaran Jaya Hidup Baru", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PKPK", "name": "PT Paragon Karya Perkasa Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PKPK.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PKPK.JK/history/", "fetched_at": "2026-11-04T05:03:09.656475+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PKPK.json.gz", "sha256": "bf787bec4d964b5b0ed629ba3304980315fbf62bdbc7523d2cec523499914118", "k5": 77.98745688887814, "d5": 82.51654220473951, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1950.0, "high": 2400.0, "low": 1855.0, "close": 2320.0, "volume": 7789600, "sessions": 5, "raw_k": 89.74358974358974, "k": 53.808446455505276, "d": 42.94871794871795, "k5": 46.010558069381595, "d5": 40.37017822494893}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2270.0, "high": 3430.0, "low": 2110.0, "close": 3350.0, "volume": 45363500, "sessions": 5, "raw_k": 95.58011049723757, "k": 73.7403787127544, "d": 55.92753699676027, "k5": 61.205011541378134, "d5": 43.819084021678925}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 3350.0, "high": 3700.0, "low": 2990.0, "close": 3060.0, "volume": 26169800, "sessions": 4, "raw_k": 69.23076923076923, "k": 84.8514898238655, "d": 70.80010499737506, "k5": 65.24724381890454, "d5": 48.549902724714705}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 3050.0, "high": 3200.0, "low": 2930.0, "close": 3150.0, "volume": 7909600, "sessions": 5, "raw_k": 73.5576923076923, "k": 79.45619067856637, "d": 79.34935307172877, "k5": 72.80191953534495, "d5": 55.75006037984643}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 3130.0, "high": 3150.0, "low": 2910.0, "close": 3080.0, "volume": 2934400, "sessions": 3, "raw_k": 70.1923076923077, "k": 70.99358974358974, "d": 78.43375674867387, "k5": 79.6608938943193, "d5": 64.9851253718657}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 3080.0, "high": 3100.0, "low": 2400.0, "close": 2920.0, "volume": 11167100, "sessions": 5, "raw_k": 62.5, "k": 68.75, "d": 73.06659347405203, "k5": 74.21217594560136, "d5": 70.62544894710966}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2900.0, "high": 3200.0, "low": 2800.0, "close": 2950.0, "volume": 4789600, "sessions": 3, "raw_k": 60.8355091383812, "k": 64.5092722768963, "d": 68.084287340162, "k5": 67.26325567383009, "d5": 71.83709777360005}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 3000.0, "high": 3050.0, "low": 2450.0, "close": 2680.0, "volume": 5221500, "sessions": 4, "raw_k": 46.17414248021108, "k": 56.50321720619743, "d": 63.254163161031244, "k5": 62.65193032371845, "d5": 71.31803507456283}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2550.0, "high": 2860.0, "low": 2360.0, "close": 2670.0, "volume": 5412000, "sessions": 5, "raw_k": 45.64643799472295, "k": 50.88536320443841, "d": 57.299284229177374, "k5": 57.069679461124586, "d5": 68.17158705971876}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2690.0, "high": 2800.0, "low": 2500.0, "close": 2630.0, "volume": 3836300, "sessions": 4, "raw_k": 42.00542005420054, "k": 44.60866684304486, "d": 50.66574908456024, "k5": 51.432301933503155, "d5": 62.52586866755553}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2640.0, "high": 2950.0, "low": 2530.0, "close": 2810.0, "volume": 5704100, "sessions": 5, "raw_k": 44.0251572327044, "k": 43.892338427209296, "d": 46.46212282489753, "k5": 47.737333380044035, "d5": 57.230900154444065}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2880.0, "high": 3450.0, "low": 2700.0, "close": 3310.0, "volume": 14811600, "sessions": 5, "raw_k": 70.8955223880597, "k": 52.308699891654875, "d": 46.936568387303005, "k5": 49.74933602997974, "d5": 53.728116225673986}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 3290.0, "high": 3390.0, "low": 3040.0, "close": 3180.0, "volume": 5636500, "sessions": 5, "raw_k": 75.22935779816514, "k": 63.38334580630974, "d": 53.194794708391306, "k5": 55.560379093570546, "d5": 52.30980597964441}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 3180.0, "high": 3550.0, "low": 3080.0, "close": 3550.0, "volume": 8956300, "sessions": 5, "raw_k": 100.0, "k": 82.04162672874162, "d": 65.91122414223541, "k5": 66.43109149462596, "d5": 54.18208838634469}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 3560.0, "high": 4020.0, "low": 3550.0, "close": 3870.0, "volume": 10927600, "sessions": 5, "raw_k": 90.96385542168674, "k": 88.73107107328396, "d": 78.05201453611177, "k5": 76.2227785681232, "d5": 59.1401837132687}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 3860.0, "high": 3960.0, "low": 3450.0, "close": 3930.0, "volume": 6014600, "sessions": 5, "raw_k": 94.57831325301204, "k": 95.18072289156628, "d": 88.65114023119729, "k5": 86.33340977218472, "d5": 66.85939899169684}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 3950.0, "high": 4070.0, "low": 3790.0, "close": 3910.0, "volume": 4558500, "sessions": 5, "raw_k": 90.64327485380117, "k": 92.06181450949998, "d": 91.9912028247834, "k5": 90.28296026533302, "d5": 74.96612383876749}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 3890.0, "high": 3930.0, "low": 3600.0, "close": 3700.0, "volume": 5137500, "sessions": 5, "raw_k": 78.3625730994152, "k": 87.86138706874281, "d": 91.70130815660302, "k5": 90.90960332558303, "d5": 82.03596868516999}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 3700.0, "high": 3790.0, "low": 3610.0, "close": 3710.0, "volume": 2388100, "sessions": 4, "raw_k": 77.07006369426752, "k": 82.02530388249464, "d": 87.31616848691249, "k5": 86.32361606443654, "d5": 86.0144735991321}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 3750.0, "high": 3790.0, "low": 3500.0, "close": 3680.0, "volume": 2565100, "sessions": 4, "raw_k": 74.67532467532467, "k": 76.70265382300246, "d": 82.19644825807997, "k5": 83.06590991516411, "d5": 87.38309986854028}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 3690.0, "high": 4450.0, "low": 3640.0, "close": 4380.0, "volume": 10399200, "sessions": 5, "raw_k": 96.0, "k": 82.5817961231974, "d": 80.43658460956483, "k5": 83.35024726456172, "d5": 86.78646736701569}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 4350.0, "high": 4790.0, "low": 4200.0, "close": 4450.0, "volume": 15022500, "sessions": 5, "raw_k": 80.57142857142857, "k": 83.74891774891775, "d": 81.0111225650392, "k5": 81.33587800808719, "d5": 84.99705091556652}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 4450.0, "high": 4490.0, "low": 4110.0, "close": 4300.0, "volume": 5287400, "sessions": 5, "raw_k": 71.34502923976608, "k": 82.63881927039822, "d": 82.9898443808378, "k5": 79.93236923615737, "d5": 82.80160409768139}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 4300.0, "high": 6050.0, "low": 4280.0, "close": 5575.0, "volume": 23160500, "sessions": 5, "raw_k": 81.73076923076923, "k": 77.88240901398795, "d": 81.42338201110131, "k5": 80.86451034345771, "d5": 81.70978295348561}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 5450.0, "high": 6350.0, "low": 5400.0, "close": 5850.0, "volume": 16800700, "sessions": 5, "raw_k": 82.75862068965517, "k": 78.61147305339682, "d": 79.71090044592766, "k5": 82.4811695463238, "d5": 81.59283487971756}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 5850.0, "high": 7225.0, "low": 5400.0, "close": 7075.0, "volume": 19495600, "sessions": 5, "raw_k": 95.97315436241611, "k": 86.82084809428017, "d": 81.10491005388832, "k5": 82.47580041880704, "d5": 81.41794551056662}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 7100.0, "high": 7825.0, "low": 6525.0, "close": 7100.0, "volume": 29061300, "sessions": 5, "raw_k": 83.23699421965318, "k": 87.32292309057482, "d": 84.25174807941727, "k5": 83.00891354845196, "d5": 81.75255261863957}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 6900.0, "high": 7675.0, "low": 6175.0, "close": 7200.0, "volume": 16705300, "sessions": 5, "raw_k": 85.54913294797687, "k": 88.25309384334872, "d": 87.4656216760679, "k5": 85.84973429009412, "d5": 82.93602562942692}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 7200.0, "high": 7525.0, "low": 6350.0, "close": 6475.0, "volume": 14070600, "sessions": 5, "raw_k": 68.78612716763006, "k": 79.1907514450867, "d": 84.92225612633675, "k5": 83.26080587746628, "d5": 83.41528473622864}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 6400.0, "high": 6600.0, "low": 5625.0, "close": 6000.0, "volume": 8846600, "sessions": 3, "raw_k": 56.391875746714454, "k": 70.24237862077379, "d": 79.22874130306974, "k5": 77.98745688887814, "d5": 82.51654220473951}], "weekly_count": 104, "k": 70.24237862077379, "d": 79.22874130306974, "price": 6000.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:53:06+07:00", "quote_age_seconds": 603.6600069999695, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 79.1907514450867, "previous_d": 84.92225612633675, "cross_provisional": true, "market_cap_idr": 7770000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "PLAN", "name": "PT Planet Properindo Jaya Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 38558512573, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PLAS", "name": "POLARIS INVESTAMA TBK", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PLIN", "name": "PLAZA INDONESIA REALTY Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PMJS", "name": "PT Putra Mandiri Jembar Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PMJS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PMJS.JK/history/", "fetched_at": "2026-11-04T05:03:09.978197+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PMJS.json.gz", "sha256": "98c3faf3414d3721dedc185401070885cb50f6b8962b9ae88c1dee660857afe8", "k5": 49.56815114709851, "d5": 59.75974598642972, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 150.0, "high": 160.0, "low": 130.0, "close": 143.0, "volume": 99181800, "sessions": 5, "raw_k": 42.69662921348315, "k": 42.549491706795074, "d": 39.495273764936684, "k5": 39.10112359550562, "d5": 32.93258426966292}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 141.0, "high": 148.0, "low": 130.0, "close": 130.0, "volume": 18728600, "sessions": 5, "raw_k": 28.089887640449437, "k": 41.19850187265917, "d": 42.11699661137863, "k5": 39.71910112359551, "d5": 34.30497592295345}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 137.0, "high": 145.0, "low": 125.0, "close": 128.0, "volume": 7973500, "sessions": 4, "raw_k": 25.84269662921348, "k": 32.20973782771535, "d": 38.6525771357232, "k5": 36.31621187800963, "d5": 35.42536115569824}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 133.0, "high": 138.0, "low": 126.0, "close": 128.0, "volume": 8346400, "sessions": 5, "raw_k": 25.84269662921348, "k": 26.591760299625467, "d": 33.33333333333333, "k5": 35.056179775280896, "d5": 36.57945425361156}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 128.0, "high": 131.0, "low": 119.0, "close": 124.0, "volume": 4802000, "sessions": 3, "raw_k": 21.348314606741575, "k": 24.34456928838951, "d": 27.715355805243444, "k5": 28.764044943820227, "d5": 35.79133226324238}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 124.0, "high": 125.0, "low": 108.0, "close": 112.0, "volume": 8813200, "sessions": 5, "raw_k": 6.818181818181818, "k": 18.003064351378956, "d": 22.97979797979798, "k5": 21.58835546475996, "d5": 32.288778637093245}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 116.0, "high": 133.0, "low": 112.0, "close": 113.0, "volume": 5760900, "sessions": 3, "raw_k": 5.813953488372093, "k": 11.326816637765162, "d": 17.891483425844545, "k5": 17.13316863434449, "d5": 27.77159213924304}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 113.0, "high": 117.0, "low": 103.0, "close": 104.0, "volume": 3739500, "sessions": 4, "raw_k": 1.098901098901099, "k": 4.57701213515167, "d": 11.302297708098598, "k5": 12.184409528282014, "d5": 22.945231669297517}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 106.0, "high": 113.0, "low": 97.0, "close": 106.0, "volume": 3068900, "sessions": 5, "raw_k": 9.278350515463918, "k": 5.397068367579037, "d": 7.100299046831957, "k5": 8.8715403055321, "d5": 17.70830377534776}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 110.0, "high": 112.0, "low": 107.0, "close": 109.0, "volume": 471600, "sessions": 4, "raw_k": 19.047619047619047, "k": 9.808290220661355, "d": 6.594123574464021, "k5": 8.411401193707595, "d5": 13.637775025325231}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 109.0, "high": 120.0, "low": 105.0, "close": 105.0, "volume": 1433400, "sessions": 5, "raw_k": 15.686274509803921, "k": 14.670748024295628, "d": 9.958702204178673, "k5": 10.185019732032016, "d5": 11.357107878779644}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 106.0, "high": 109.0, "low": 100.0, "close": 103.0, "volume": 1796400, "sessions": 5, "raw_k": 12.5, "k": 15.744631185807656, "d": 13.40788981025488, "k5": 11.522229034357597, "d5": 10.234919958782266}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 104.0, "high": 105.0, "low": 100.0, "close": 104.0, "volume": 1471700, "sessions": 5, "raw_k": 17.073170731707318, "k": 15.086481747170412, "d": 15.167286985757897, "k5": 14.717082960918841, "d5": 10.74145464530963}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 104.0, "high": 110.0, "low": 103.0, "close": 109.0, "volume": 1604800, "sessions": 5, "raw_k": 33.333333333333336, "k": 20.968834688346885, "d": 17.26664920710832, "k5": 19.528079524492725, "d5": 12.872762489101754}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 109.0, "high": 118.0, "low": 108.0, "close": 110.0, "volume": 2005700, "sessions": 5, "raw_k": 36.111111111111114, "k": 28.839205058717255, "d": 21.63150716474485, "k5": 22.940777937191136, "d5": 15.778637837798462}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 110.0, "high": 128.0, "low": 105.0, "close": 116.0, "volume": 26391400, "sessions": 5, "raw_k": 52.77777777777778, "k": 40.74074074074074, "d": 30.182926829268293, "k5": 30.359078590785906, "d5": 19.81344960954924}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 119.0, "high": 123.0, "low": 113.0, "close": 119.0, "volume": 12355200, "sessions": 5, "raw_k": 70.96774193548387, "k": 53.28554360812425, "d": 40.95516313586075, "k5": 42.05262697788268, "d5": 25.91952919825426}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 121.0, "high": 121.0, "low": 113.0, "close": 117.0, "volume": 4789500, "sessions": 5, "raw_k": 64.51612903225806, "k": 62.75388291517324, "d": 52.26005575467941, "k5": 51.541218637992834, "d5": 33.28435633366906}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 117.0, "high": 133.0, "low": 117.0, "close": 125.0, "volume": 22723900, "sessions": 4, "raw_k": 75.75757575757575, "k": 70.4138155751059, "d": 62.1510806994678, "k5": 60.02606712284131, "d5": 41.383953853338774}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 125.0, "high": 140.0, "low": 119.0, "close": 137.0, "volume": 18633800, "sessions": 4, "raw_k": 92.5, "k": 77.5912349299446, "d": 70.25297780674124, "k5": 71.3038449006191, "d5": 51.056567246024365}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 143.0, "high": 152.0, "low": 135.0, "close": 149.0, "volume": 21578300, "sessions": 5, "raw_k": 94.23076923076923, "k": 87.496114996115, "d": 78.5003885003885, "k5": 79.59444319121738, "d5": 60.90364016611066}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 149.0, "high": 152.0, "low": 140.0, "close": 143.0, "volume": 9648000, "sessions": 5, "raw_k": 82.6923076923077, "k": 89.8076923076923, "d": 84.9650140779173, "k5": 81.93935634258214, "d5": 68.88098603905055}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 146.0, "high": 147.0, "low": 140.0, "close": 144.0, "volume": 4410700, "sessions": 5, "raw_k": 83.6734693877551, "k": 86.86551543694401, "d": 88.05644091358378, "k5": 85.77082441368155, "d5": 75.7269071941883}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 143.0, "high": 149.0, "low": 131.0, "close": 137.0, "volume": 5747500, "sessions": 5, "raw_k": 68.08510638297872, "k": 78.15029448768051, "d": 84.94116741077228, "k5": 84.23633053876215, "d5": 80.56895987737246}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 137.0, "high": 145.0, "low": 128.0, "close": 139.0, "volume": 3125700, "sessions": 5, "raw_k": 72.34042553191489, "k": 74.6996671008829, "d": 79.90515900850248, "k5": 80.20441564514513, "d5": 82.34907402627768}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 141.0, "high": 150.0, "low": 131.0, "close": 136.0, "volume": 5731800, "sessions": 5, "raw_k": 58.97435897435897, "k": 66.46663029641753, "d": 73.10553062832697, "k5": 73.15313359386307, "d5": 81.06081210680682}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 136.0, "high": 141.0, "low": 118.0, "close": 122.0, "volume": 3368000, "sessions": 5, "raw_k": 23.076923076923077, "k": 51.46390252773231, "d": 64.21006664167759, "k5": 61.230056670786155, "d5": 76.9189521724476}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 130.0, "high": 145.0, "low": 114.0, "close": 141.0, "volume": 3969300, "sessions": 5, "raw_k": 71.05263157894737, "k": 51.03463787674314, "d": 56.32172356696433, "k5": 58.70588910902461, "d5": 71.50596511151623}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 141.0, "high": 150.0, "low": 135.0, "close": 135.0, "volume": 7064900, "sessions": 5, "raw_k": 55.26315789473684, "k": 49.797570850202426, "d": 50.765370418225956, "k5": 56.14149941137623, "d5": 65.88699888603904}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 135.0, "high": 139.0, "low": 124.0, "close": 129.0, "volume": 2776500, "sessions": 3, "raw_k": 39.473684210526315, "k": 55.26315789473684, "d": 52.031788873894136, "k5": 49.56815114709851, "d5": 59.75974598642972}], "weekly_count": 104, "k": 55.26315789473684, "d": 52.031788873894136, "price": 129.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:39:42+07:00", "quote_age_seconds": 1407.9821660518646, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 49.797570850202426, "previous_d": 50.765370418225956, "cross_provisional": true, "market_cap_idr": 1829494748047, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "PMMP", "name": "PANCA MITRA MULTIPERDANA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PMUI", "name": "PT Prima Multi Usaha Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 452400000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PNBN", "name": "PT Bank Pan Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PNBN.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PNBN.JK/history/", "fetched_at": "2026-11-04T05:03:10.307685+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PNBN.json.gz", "sha256": "429c2daca8a83aded246b084de1ff926e18c948e127b272db92a602933377e1d", "k5": 12.59598381443234, "d5": 11.863355610514326, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 950.0, "high": 990.0, "low": 945.0, "close": 985.0, "volume": 14033600, "sessions": 5, "raw_k": 27.77777777777778, "k": 12.962962962962962, "d": 10.36036036036036, "k5": 13.723723723723726, "d5": 18.69111969111969}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 990.0, "high": 1115.0, "low": 970.0, "close": 1010.0, "volume": 60648600, "sessions": 5, "raw_k": 41.666666666666664, "k": 26.85185185185185, "d": 16.007674341007675, "k5": 18.813813813813816, "d5": 16.162376662376666}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1010.0, "high": 1035.0, "low": 990.0, "close": 1020.0, "volume": 13794900, "sessions": 4, "raw_k": 47.22222222222222, "k": 38.888888888888886, "d": 26.234567901234566, "k5": 25.555555555555554, "d5": 16.655727155727156}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1030.0, "high": 1075.0, "low": 1000.0, "close": 1055.0, "volume": 24178800, "sessions": 5, "raw_k": 66.66666666666667, "k": 51.85185185185185, "d": 39.197530864197525, "k5": 38.88888888888889, "d5": 21.53003003003003}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1060.0, "high": 1060.0, "low": 1015.0, "close": 1020.0, "volume": 6371500, "sessions": 3, "raw_k": 47.22222222222222, "k": 53.7037037037037, "d": 48.148148148148145, "k5": 46.11111111111111, "d5": 28.61861861861862}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1015.0, "high": 1015.0, "low": 940.0, "close": 955.0, "volume": 23089500, "sessions": 5, "raw_k": 11.11111111111111, "k": 41.666666666666664, "d": 49.074074074074076, "k5": 42.77777777777778, "d5": 34.429429429429426}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 955.0, "high": 965.0, "low": 945.0, "close": 945.0, "volume": 23895900, "sessions": 3, "raw_k": 5.555555555555555, "k": 21.296296296296294, "d": 38.888888888888886, "k5": 35.55555555555556, "d5": 37.77777777777778}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 950.0, "high": 955.0, "low": 840.0, "close": 855.0, "volume": 40248500, "sessions": 4, "raw_k": 5.454545454545454, "k": 7.373737373737374, "d": 23.445566778900112, "k5": 27.2020202020202, "d5": 38.107070707070704}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 855.0, "high": 945.0, "low": 805.0, "close": 915.0, "volume": 23090800, "sessions": 5, "raw_k": 35.483870967741936, "k": 15.497990659280982, "d": 14.722674776438216, "k5": 20.965461062235256, "d5": 34.52238514173998}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 930.0, "high": 950.0, "low": 920.0, "close": 920.0, "volume": 10087700, "sessions": 4, "raw_k": 37.096774193548384, "k": 26.011730205278592, "d": 16.294486079432314, "k5": 18.94037145650049, "d5": 29.08823721081786}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 920.0, "high": 940.0, "low": 875.0, "close": 895.0, "volume": 20735000, "sessions": 5, "raw_k": 29.032258064516128, "k": 33.87096774193548, "d": 25.126896202165018, "k5": 22.524600847181492, "d5": 25.0376018246986}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 895.0, "high": 905.0, "low": 860.0, "close": 885.0, "volume": 18173800, "sessions": 5, "raw_k": 29.62962962962963, "k": 31.919553962564716, "d": 30.60075063659293, "k5": 27.339415661996306, "d5": 23.39437384598675}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 880.0, "high": 890.0, "low": 860.0, "close": 880.0, "volume": 22660000, "sessions": 5, "raw_k": 27.77777777777778, "k": 28.813221823974512, "d": 31.534581176158238, "k5": 31.80406212664277, "d5": 24.314782230911263}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 880.0, "high": 925.0, "low": 855.0, "close": 915.0, "volume": 22377300, "sessions": 5, "raw_k": 43.13725490196079, "k": 33.514887436456064, "d": 31.415887740998432, "k5": 33.33473891348654, "d5": 26.78863780116152}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 915.0, "high": 925.0, "low": 885.0, "close": 885.0, "volume": 22749300, "sessions": 5, "raw_k": 38.095238095238095, "k": 36.33675692499222, "d": 32.888288728474265, "k5": 33.53443169382449, "d5": 29.707449848626318}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 885.0, "high": 905.0, "low": 870.0, "close": 895.0, "volume": 6038700, "sessions": 5, "raw_k": 56.25, "k": 45.827497665732956, "d": 38.559714009060414, "k5": 38.977980080921256, "d5": 32.99812569537427}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 900.0, "high": 915.0, "low": 890.0, "close": 900.0, "volume": 9354400, "sessions": 5, "raw_k": 63.333333333333336, "k": 52.55952380952382, "d": 44.90792613341633, "k5": 45.718720821662, "d5": 36.67398672730741}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 900.0, "high": 915.0, "low": 885.0, "close": 910.0, "volume": 6813500, "sessions": 5, "raw_k": 72.41379310344827, "k": 63.99904214559387, "d": 54.12868787361688, "k5": 54.6459238867961, "d5": 41.24235907933807}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 915.0, "high": 915.0, "low": 895.0, "close": 905.0, "volume": 6128400, "sessions": 4, "raw_k": 52.63157894736842, "k": 62.79290179471667, "d": 59.783822583278116, "k5": 56.54478869587763, "d5": 45.88436903581629}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 905.0, "high": 910.0, "low": 885.0, "close": 895.0, "volume": 6637300, "sessions": 4, "raw_k": 47.05882352941177, "k": 57.368065193409485, "d": 61.38666971124001, "k5": 58.337505782712356, "d5": 50.84498385359387}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 900.0, "high": 935.0, "low": 890.0, "close": 925.0, "volume": 14028500, "sessions": 5, "raw_k": 87.5, "k": 62.396800825593395, "d": 60.85258927123985, "k5": 64.58750578271236, "d5": 55.96688899395209}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 930.0, "high": 930.0, "low": 900.0, "close": 910.0, "volume": 7702800, "sessions": 5, "raw_k": 68.75, "k": 67.76960784313725, "d": 62.511491287380046, "k5": 65.6708391160457, "d5": 59.95731265282883}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 910.0, "high": 910.0, "low": 850.0, "close": 850.0, "volume": 29026600, "sessions": 5, "raw_k": 0.0, "k": 52.083333333333336, "d": 60.749914000687994, "k5": 51.18808049535603, "d5": 59.26574397454082}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 860.0, "high": 870.0, "low": 850.0, "close": 850.0, "volume": 9284200, "sessions": 5, "raw_k": 0.0, "k": 22.916666666666668, "d": 47.58986928104576, "k5": 40.661764705882355, "d5": 56.08913917654176}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 860.0, "high": 860.0, "low": 820.0, "close": 830.0, "volume": 11519300, "sessions": 5, "raw_k": 8.695652173913043, "k": 2.898550724637681, "d": 25.966183574879228, "k5": 32.98913043478261, "d5": 51.01946410695581}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 830.0, "high": 840.0, "low": 820.0, "close": 830.0, "volume": 5929700, "sessions": 5, "raw_k": 8.695652173913043, "k": 5.797101449275362, "d": 10.53743961352657, "k5": 17.22826086956522, "d5": 41.547615124326384}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 830.0, "high": 835.0, "low": 725.0, "close": 750.0, "volume": 19760900, "sessions": 5, "raw_k": 11.904761904761905, "k": 9.76535541752933, "d": 6.153669197147458, "k5": 5.859213250517598, "d5": 29.585289951220762}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 730.0, "high": 760.0, "low": 700.0, "close": 750.0, "volume": 20264500, "sessions": 5, "raw_k": 21.27659574468085, "k": 13.959003274451932, "d": 9.840486713752208, "k5": 10.114532399453768, "d5": 21.370580332040312}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 750.0, "high": 765.0, "low": 715.0, "close": 740.0, "volume": 7444000, "sessions": 5, "raw_k": 17.02127659574468, "k": 16.73421141506248, "d": 13.486190035681247, "k5": 13.518787718602704, "d5": 15.94198493458438}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 740.0, "high": 740.0, "low": 690.0, "close": 700.0, "volume": 7397500, "sessions": 3, "raw_k": 4.081632653061225, "k": 14.126501664495585, "d": 14.939905451336665, "k5": 12.59598381443234, "d5": 11.863355610514326}], "weekly_count": 104, "k": 14.126501664495585, "d": 14.939905451336665, "price": 700.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:31+07:00", "quote_age_seconds": 639.3116140365601, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 16.73421141506248, "previous_d": 13.486190035681247, "cross_provisional": true, "market_cap_idr": 17699936953125, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "PNBS", "name": "PT Bank Panin Dubai Syariah Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PNBS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PNBS.JK/history/", "fetched_at": "2026-11-04T05:03:10.561746+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PNBS.json.gz", "sha256": "fea69c26c2f6e59577cb4e42d18d494b187ac881e4593f8bf1c6a867935d71d1", "k5": 19.604072398190045, "d5": 16.34502262443439, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 50.0, "high": 51.0, "low": 50.0, "close": 51.0, "volume": 56820500, "sessions": 5, "raw_k": 20.0, "k": 6.666666666666667, "d": 2.2222222222222223, "k5": 4.0, "d5": 2.8606060606060604}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 51.0, "high": 58.0, "low": 50.0, "close": 51.0, "volume": 642248600, "sessions": 5, "raw_k": 12.5, "k": 10.833333333333334, "d": 5.833333333333333, "k5": 6.5, "d5": 3.1}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 51.0, "high": 53.0, "low": 50.0, "close": 51.0, "volume": 88757500, "sessions": 4, "raw_k": 12.5, "k": 15.0, "d": 10.833333333333334, "k5": 9.0, "d5": 4.566666666666666}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 52.0, "high": 53.0, "low": 50.0, "close": 51.0, "volume": 105269700, "sessions": 5, "raw_k": 12.5, "k": 12.5, "d": 12.777777777777779, "k5": 11.5, "d5": 6.533333333333333}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 51.0, "high": 52.0, "low": 50.0, "close": 51.0, "volume": 26083000, "sessions": 3, "raw_k": 12.5, "k": 12.5, "d": 13.333333333333334, "k5": 14.0, "d5": 9.0}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 50.0, "high": 51.0, "low": 50.0, "close": 50.0, "volume": 69490800, "sessions": 5, "raw_k": 0.0, "k": 8.333333333333334, "d": 11.111111111111112, "k5": 10.0, "d5": 10.2}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 50.0, "high": 51.0, "low": 50.0, "close": 50.0, "volume": 12254400, "sessions": 3, "raw_k": 0.0, "k": 4.166666666666667, "d": 8.333333333333334, "k5": 7.5, "d5": 10.4}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 50.0, "high": 51.0, "low": 50.0, "close": 50.0, "volume": 10005500, "sessions": 4, "raw_k": 0.0, "k": 0.0, "d": 4.166666666666667, "k5": 5.0, "d5": 9.6}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 50.0, "high": 51.0, "low": 50.0, "close": 50.0, "volume": 18686300, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 1.388888888888889, "k5": 2.5, "d5": 7.8}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 50.0, "high": 51.0, "low": 50.0, "close": 50.0, "volume": 29404500, "sessions": 4, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 5.0}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 6377800, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 3.0}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 551600, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 1.5}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 2668700, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 0.5}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 1710000, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 0.0}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 50.0, "high": 53.0, "low": 50.0, "close": 51.0, "volume": 92782800, "sessions": 5, "raw_k": 33.333333333333336, "k": 11.111111111111112, "d": 3.703703703703704, "k5": 6.666666666666667, "d5": 1.3333333333333335}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 50.0, "high": 51.0, "low": 50.0, "close": 50.0, "volume": 12383100, "sessions": 5, "raw_k": 0.0, "k": 11.111111111111112, "d": 7.407407407407408, "k5": 6.666666666666667, "d5": 2.666666666666667}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 6326200, "sessions": 5, "raw_k": 0.0, "k": 11.111111111111112, "d": 11.111111111111112, "k5": 6.666666666666667, "d5": 4.0}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 50.0, "high": 51.0, "low": 50.0, "close": 50.0, "volume": 54297400, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 7.407407407407408, "k5": 6.666666666666667, "d5": 5.333333333333334}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 50.0, "high": 51.0, "low": 50.0, "close": 50.0, "volume": 43162700, "sessions": 4, "raw_k": 0.0, "k": 0.0, "d": 3.703703703703704, "k5": 6.666666666666667, "d5": 6.666666666666667}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 50.0, "high": 51.0, "low": 50.0, "close": 50.0, "volume": 13238000, "sessions": 4, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 5.333333333333334}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 1542200, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 4.0}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 788200, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 2.666666666666667}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 617900, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 1.3333333333333335}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 50.0, "high": 50.0, "low": 50.0, "close": 50.0, "volume": 202300, "sessions": 5, "raw_k": 0.0, "k": 0.0, "d": 0.0, "k5": 0.0, "d5": 0.0}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 43.0, "high": 45.0, "low": 38.0, "close": 40.0, "volume": 99726000, "sessions": 5, "raw_k": 15.384615384615385, "k": 5.128205128205129, "d": 1.7094017094017095, "k5": 3.076923076923077, "d5": 0.6153846153846154}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 40.0, "high": 46.0, "low": 39.0, "close": 43.0, "volume": 30282300, "sessions": 5, "raw_k": 38.46153846153846, "k": 17.94871794871795, "d": 7.6923076923076925, "k5": 10.76923076923077, "d5": 2.769230769230769}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 42.0, "high": 43.0, "low": 35.0, "close": 36.0, "volume": 37252600, "sessions": 5, "raw_k": 6.25, "k": 20.03205128205128, "d": 14.36965811965812, "k5": 12.01923076923077, "d5": 5.173076923076923}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 36.0, "high": 43.0, "low": 34.0, "close": 39.0, "volume": 30742800, "sessions": 5, "raw_k": 29.41176470588235, "k": 24.707767722473605, "d": 20.896178984414277, "k5": 17.90158371040724, "d5": 8.753393665158372}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 39.0, "high": 40.0, "low": 36.0, "close": 37.0, "volume": 14115200, "sessions": 5, "raw_k": 17.647058823529413, "k": 17.769607843137255, "d": 20.83647561588738, "k5": 21.43099547511312, "d5": 13.039592760180998}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 37.0, "high": 37.0, "low": 34.0, "close": 35.0, "volume": 9930000, "sessions": 3, "raw_k": 6.25, "k": 17.769607843137255, "d": 20.082327802916037, "k5": 19.604072398190045, "d5": 16.34502262443439}], "weekly_count": 104, "k": 17.769607843137255, "d": 20.082327802916037, "price": 35.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:38:13+07:00", "quote_age_seconds": 1497.565439939499, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 17.769607843137255, "previous_d": 20.83647561588738, "cross_provisional": true, "market_cap_idr": 1436104703125, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "PNGO", "name": "PT AEP Pinago Plantations Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PNGO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PNGO.JK/history/", "fetched_at": "2026-11-04T05:03:11.078104+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PNGO.json.gz", "sha256": "4f8d0bd6a4629f01b032b67d24988ef13da86ce91c61fb13dda768be869ed198", "k5": 32.10630899155489, "d5": 29.48005678135695, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 3250.0, "high": 4000.0, "low": 3190.0, "close": 3720.0, "volume": 306100, "sessions": 5, "raw_k": 71.71717171717172, "k": 62.000962000962005, "d": 44.39511106177773, "k5": 41.33977133977134, "d5": 23.945609945609945}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 3720.0, "high": 3740.0, "low": 3530.0, "close": 3540.0, "volume": 78800, "sessions": 5, "raw_k": 53.535353535353536, "k": 58.41750841750842, "d": 54.425204425204434, "k5": 50.76479076479077, "d5": 31.27805527805528}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 3540.0, "high": 3700.0, "low": 3200.0, "close": 3500.0, "volume": 112100, "sessions": 4, "raw_k": 49.494949494949495, "k": 58.249158249158256, "d": 59.5558762225429, "k5": 57.80663780663781, "d5": 40.31923631923632}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 3730.0, "high": 4570.0, "low": 3490.0, "close": 3620.0, "volume": 1249500, "sessions": 5, "raw_k": 39.1025641025641, "k": 47.37762237762238, "d": 54.681429681429684, "k5": 52.77000777000777, "d5": 46.44832944832945}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 3620.0, "high": 3710.0, "low": 3400.0, "close": 3470.0, "volume": 102500, "sessions": 3, "raw_k": 29.487179487179485, "k": 39.36156436156436, "d": 48.32944832944833, "k5": 48.66744366744366, "d5": 50.26973026973027}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 3470.0, "high": 3680.0, "low": 3300.0, "close": 3440.0, "volume": 498900, "sessions": 5, "raw_k": 27.564102564102566, "k": 32.05128205128205, "d": 39.596822930156264, "k5": 39.836829836829835, "d5": 49.96914196914197}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 3480.0, "high": 3540.0, "low": 3440.0, "close": 3490.0, "volume": 35300, "sessions": 3, "raw_k": 30.76923076923077, "k": 29.273504273504273, "d": 33.56211689545023, "k5": 35.28360528360528, "d5": 46.87290487290487}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 3490.0, "high": 3490.0, "low": 3320.0, "close": 3430.0, "volume": 72400, "sessions": 4, "raw_k": 26.923076923076923, "k": 28.41880341880342, "d": 29.91452991452992, "k5": 30.769230769230766, "d5": 41.46542346542346}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 3400.0, "high": 3490.0, "low": 3390.0, "close": 3430.0, "volume": 97700, "sessions": 5, "raw_k": 25.974025974025974, "k": 27.88877788877789, "d": 28.52702852702853, "k5": 28.143523143523147, "d5": 36.540126540126536}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 3400.0, "high": 3480.0, "low": 3390.0, "close": 3410.0, "volume": 20800, "sessions": 4, "raw_k": 15.942028985507246, "k": 22.946377294203383, "d": 26.417986200594896, "k5": 25.434493043188695, "d5": 31.89353641527555}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 3410.0, "high": 3490.0, "low": 3400.0, "close": 3460.0, "volume": 28200, "sessions": 5, "raw_k": 18.978102189781023, "k": 20.298052383104746, "d": 23.711069188695337, "k5": 23.717292968324386, "d5": 28.669629041574456}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 3510.0, "high": 3510.0, "low": 3360.0, "close": 3430.0, "volume": 52600, "sessions": 5, "raw_k": 16.78832116788321, "k": 17.23615078105716, "d": 20.160193486121763, "k5": 20.921111048054875, "d5": 25.797130194464376}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 3430.0, "high": 3450.0, "low": 3390.0, "close": 3450.0, "volume": 41900, "sessions": 5, "raw_k": 11.811023622047244, "k": 15.859148993237161, "d": 17.797784052466355, "k5": 17.89870038784894, "d5": 23.22302411818801}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 3450.0, "high": 3570.0, "low": 3450.0, "close": 3530.0, "volume": 90900, "sessions": 5, "raw_k": 56.09756097560975, "k": 28.232301921846737, "d": 20.442533898713688, "k5": 23.923407388165696, "d5": 22.379000967116518}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 3530.0, "high": 3650.0, "low": 3520.0, "close": 3530.0, "volume": 77700, "sessions": 5, "raw_k": 60.526315789473685, "k": 42.811633462376896, "d": 28.967694792486935, "k5": 32.84026474895898, "d5": 23.860155308270574}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 3540.0, "high": 3570.0, "low": 3520.0, "close": 3560.0, "volume": 115600, "sessions": 5, "raw_k": 72.72727272727273, "k": 63.11704983078539, "d": 44.72032840500301, "k5": 43.590098856457324, "d5": 27.83471648589716}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 3550.0, "high": 3570.0, "low": 3540.0, "close": 3550.0, "volume": 36700, "sessions": 5, "raw_k": 69.6969696969697, "k": 67.6501860712387, "d": 57.859623121466996, "k5": 54.17182856227462, "d5": 34.484859988741114}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 3550.0, "high": 3560.0, "low": 3550.0, "close": 3550.0, "volume": 95700, "sessions": 5, "raw_k": 65.51724137931035, "k": 69.31382793451759, "d": 66.6936879455139, "k5": 64.91307211372724, "d5": 43.887734333916775}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 3550.0, "high": 3560.0, "low": 3450.0, "close": 3540.0, "volume": 5900, "sessions": 4, "raw_k": 62.06896551724138, "k": 65.76105886450715, "d": 67.57502429008781, "k5": 66.10735302205357, "d5": 52.324523460694344}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 3540.0, "high": 3540.0, "low": 3470.0, "close": 3470.0, "volume": 7500, "sessions": 4, "raw_k": 37.93103448275862, "k": 55.17241379310345, "d": 63.41576686404273, "k5": 61.588296760710556, "d5": 58.07412986304466}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 3470.0, "high": 3500.0, "low": 3460.0, "close": 3500.0, "volume": 31600, "sessions": 5, "raw_k": 48.275862068965516, "k": 49.42528735632184, "d": 56.786253337977485, "k5": 56.69801462904911, "d5": 60.69571301756302}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 3590.0, "high": 3590.0, "low": 3500.0, "close": 3500.0, "volume": 8600, "sessions": 5, "raw_k": 42.30769230769231, "k": 42.83819628647215, "d": 49.14529914529914, "k5": 51.22015915119364, "d5": 60.10537913534682}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 3520.0, "high": 3600.0, "low": 3360.0, "close": 3600.0, "volume": 16200, "sessions": 5, "raw_k": 82.75862068965517, "k": 57.78072502210433, "d": 50.01473622163277, "k5": 54.6684350132626, "d5": 58.0564517152539}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 3520.0, "high": 3580.0, "low": 3400.0, "close": 3400.0, "volume": 13200, "sessions": 5, "raw_k": 13.793103448275861, "k": 46.286472148541115, "d": 48.96846448570586, "k5": 45.01326259946949, "d5": 53.83763363073708}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 3450.0, "high": 3700.0, "low": 3280.0, "close": 3390.0, "volume": 13700, "sessions": 5, "raw_k": 26.19047619047619, "k": 40.91406677613574, "d": 48.327087982260394, "k5": 42.66515094101301, "d5": 50.053004466797574}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 3310.0, "high": 3610.0, "low": 3300.0, "close": 3350.0, "volume": 23100, "sessions": 5, "raw_k": 16.666666666666668, "k": 18.88341543513957, "d": 35.36131811993881, "k5": 36.34331186055324, "d5": 45.9820639130984}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 3490.0, "high": 4120.0, "low": 2900.0, "close": 3010.0, "volume": 79000, "sessions": 5, "raw_k": 9.01639344262295, "k": 17.291178766588605, "d": 25.69622032595464, "k5": 29.68505208753937, "d5": 41.675042500367546}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 3110.0, "high": 3960.0, "low": 2800.0, "close": 3360.0, "volume": 61500, "sessions": 5, "raw_k": 42.42424242424242, "k": 22.70243417784401, "d": 19.625676126524063, "k5": 21.61817643445682, "d5": 35.06499078460639}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 3440.0, "high": 3440.0, "low": 3050.0, "close": 3380.0, "volume": 30700, "sessions": 5, "raw_k": 43.93939393939394, "k": 31.793343268753105, "d": 23.928985404395238, "k5": 27.647434532680432, "d5": 31.591825171248576}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 3300.0, "high": 3450.0, "low": 3170.0, "close": 3440.0, "volume": 9400, "sessions": 3, "raw_k": 48.484848484848484, "k": 44.94949494949495, "d": 33.14842413203069, "k5": 32.10630899155489, "d5": 29.48005678135695}], "weekly_count": 104, "k": 44.94949494949495, "d": 33.14842413203069, "price": 3440.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:05:04+07:00", "quote_age_seconds": 3487.0822060108185, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 31.793343268753105, "previous_d": 23.928985404395238, "cross_provisional": true, "market_cap_idr": 2695312500000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "PNIN", "name": "PT Paninvest Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PNIN.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PNIN.JK/history/", "fetched_at": "2026-11-04T05:03:11.397601+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PNIN.json.gz", "sha256": "1b26ad64c8871fd1360ebb7c5170b30d28885ee33366b8c237e37f199c5b4530", "k5": 11.678312458800264, "d5": 16.047152781299125, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 765.0, "high": 790.0, "low": 750.0, "close": 780.0, "volume": 2373000, "sessions": 5, "raw_k": 64.0, "k": 54.583333333333336, "d": 47.333333333333336, "k5": 49.0, "d5": 40.32947368421053}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 775.0, "high": 835.0, "low": 770.0, "close": 770.0, "volume": 4276600, "sessions": 5, "raw_k": 51.851851851851855, "k": 57.28395061728395, "d": 52.53909465020576, "k5": 50.62037037037037, "d5": 42.63117933723197}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 770.0, "high": 790.0, "low": 760.0, "close": 775.0, "volume": 1368700, "sessions": 4, "raw_k": 55.55555555555556, "k": 57.135802469135804, "d": 56.334362139917694, "k5": 54.23148148148148, "d5": 46.155107212475635}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 785.0, "high": 825.0, "low": 785.0, "close": 805.0, "volume": 5432000, "sessions": 5, "raw_k": 77.77777777777777, "k": 61.7283950617284, "d": 58.71604938271605, "k5": 61.03703703703703, "d5": 51.165146198830406}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 805.0, "high": 810.0, "low": 780.0, "close": 790.0, "volume": 1026300, "sessions": 3, "raw_k": 66.66666666666667, "k": 66.66666666666667, "d": 61.84362139917696, "k5": 63.17037037037037, "d5": 55.61185185185185}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 795.0, "high": 800.0, "low": 745.0, "close": 765.0, "volume": 2992000, "sessions": 5, "raw_k": 26.31578947368421, "k": 56.92007797270955, "d": 61.77171323370154, "k5": 55.633528265107216, "d5": 56.93855750487329}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 770.0, "high": 790.0, "low": 755.0, "close": 765.0, "volume": 347800, "sessions": 3, "raw_k": 26.31578947368421, "k": 39.76608187134503, "d": 54.45094217024042, "k5": 50.526315789473685, "d5": 56.919746588693954}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 760.0, "high": 780.0, "low": 665.0, "close": 670.0, "volume": 9285600, "sessions": 4, "raw_k": 2.9411764705882355, "k": 18.524251805985553, "d": 38.403470550013374, "k5": 40.00343997248022, "d5": 54.07413828689371}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 670.0, "high": 720.0, "low": 640.0, "close": 710.0, "volume": 6644600, "sessions": 5, "raw_k": 35.8974358974359, "k": 21.71813394723611, "d": 26.669489208188896, "k5": 31.62737159641184, "d5": 48.19220519876867}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 720.0, "high": 750.0, "low": 720.0, "close": 745.0, "volume": 912700, "sessions": 4, "raw_k": 53.84615384615385, "k": 30.89492207139266, "d": 23.712435941538107, "k5": 29.06326903230928, "d5": 41.37078493115645}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 745.0, "high": 750.0, "low": 705.0, "close": 745.0, "volume": 810500, "sessions": 5, "raw_k": 53.84615384615385, "k": 47.863247863247864, "d": 33.492101293958875, "k5": 34.56934190680321, "d5": 37.15794765949565}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 745.0, "high": 745.0, "low": 700.0, "close": 710.0, "volume": 1009000, "sessions": 5, "raw_k": 37.83783783783784, "k": 48.51004851004851, "d": 42.42273948156301, "k5": 36.87375157963393, "d5": 34.4274348175277}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 715.0, "high": 735.0, "low": 700.0, "close": 730.0, "volume": 779900, "sessions": 5, "raw_k": 48.648648648648646, "k": 46.777546777546775, "d": 47.716947716947715, "k5": 46.015246015246014, "d5": 35.629796026080854}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 730.0, "high": 755.0, "low": 715.0, "close": 750.0, "volume": 924600, "sessions": 5, "raw_k": 64.70588235294117, "k": 50.39745627980923, "d": 48.561683855801505, "k5": 51.77693530634707, "d5": 39.6597087680679}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 745.0, "high": 760.0, "low": 715.0, "close": 715.0, "volume": 1597500, "sessions": 5, "raw_k": 46.875, "k": 53.409843667196604, "d": 50.19494890818421, "k5": 50.382704537116304, "d5": 43.923595869029306}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 715.0, "high": 735.0, "low": 695.0, "close": 725.0, "volume": 1751500, "sessions": 5, "raw_k": 56.666666666666664, "k": 56.08251633986928, "d": 53.29660542895837, "k5": 50.946807101218866, "d5": 47.19908890791244}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 725.0, "high": 725.0, "low": 700.0, "close": 700.0, "volume": 2158400, "sessions": 5, "raw_k": 42.857142857142854, "k": 48.79960317460317, "d": 52.76398772722302, "k5": 51.95066810507986, "d5": 50.21447221300163}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 710.0, "high": 725.0, "low": 705.0, "close": 715.0, "volume": 704200, "sessions": 5, "raw_k": 62.5, "k": 54.007936507936506, "d": 52.963352007469645, "k5": 54.72093837535014, "d5": 51.95561068502245}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 715.0, "high": 720.0, "low": 700.0, "close": 705.0, "volume": 1172700, "sessions": 4, "raw_k": 15.384615384615385, "k": 40.247252747252745, "d": 47.68493080993081, "k5": 44.85668498168498, "d5": 50.57156062009003}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 705.0, "high": 750.0, "low": 705.0, "close": 735.0, "volume": 1876000, "sessions": 4, "raw_k": 61.53846153846154, "k": 46.47435897435898, "d": 46.909849409849414, "k5": 47.78937728937729, "d5": 50.05289517054223}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 730.0, "high": 735.0, "low": 715.0, "close": 730.0, "volume": 989000, "sessions": 5, "raw_k": 53.84615384615385, "k": 43.58974358974359, "d": 43.43711843711844, "k5": 47.22527472527473, "d5": 49.3085886953534}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 730.0, "high": 750.0, "low": 710.0, "close": 725.0, "volume": 1964400, "sessions": 5, "raw_k": 46.15384615384615, "k": 53.84615384615385, "d": 47.97008547008547, "k5": 47.88461538461539, "d5": 48.4953781512605}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 720.0, "high": 725.0, "low": 695.0, "close": 710.0, "volume": 2647500, "sessions": 5, "raw_k": 23.076923076923077, "k": 41.02564102564103, "d": 46.15384615384615, "k5": 40.0, "d5": 45.55119047619048}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 710.0, "high": 715.0, "low": 680.0, "close": 690.0, "volume": 1869500, "sessions": 5, "raw_k": 12.5, "k": 27.24358974358974, "d": 40.705128205128204, "k5": 39.42307692307692, "d5": 44.46446886446886}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 695.0, "high": 715.0, "low": 650.0, "close": 660.0, "volume": 1530400, "sessions": 5, "raw_k": 10.0, "k": 15.192307692307693, "d": 27.82051282051282, "k5": 29.115384615384613, "d5": 40.72967032967033}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 665.0, "high": 690.0, "low": 660.0, "close": 675.0, "volume": 663400, "sessions": 5, "raw_k": 25.0, "k": 15.833333333333334, "d": 19.423076923076923, "k5": 23.346153846153847, "d5": 35.95384615384616}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 680.0, "high": 685.0, "low": 565.0, "close": 590.0, "volume": 4209300, "sessions": 5, "raw_k": 13.513513513513514, "k": 16.17117117117117, "d": 15.732270732270733, "k5": 16.81808731808732, "d5": 29.740540540540543}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 590.0, "high": 615.0, "low": 550.0, "close": 580.0, "volume": 4004000, "sessions": 5, "raw_k": 15.0, "k": 17.83783783783784, "d": 16.614114114114113, "k5": 15.202702702702704, "d5": 24.78108108108108}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 580.0, "high": 585.0, "low": 545.0, "close": 550.0, "volume": 1429200, "sessions": 5, "raw_k": 2.4390243902439024, "k": 10.317512634585805, "d": 14.775507214531606, "k5": 13.190507580751483, "d5": 19.534567212615993}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 560.0, "high": 580.0, "low": 545.0, "close": 550.0, "volume": 942800, "sessions": 3, "raw_k": 2.4390243902439024, "k": 6.626016260162602, "d": 11.59378891086208, "k5": 11.678312458800264, "d5": 16.047152781299125}], "weekly_count": 104, "k": 6.626016260162602, "d": 11.59378891086208, "price": 550.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:35+07:00", "quote_age_seconds": 696.4014229774475, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 10.317512634585805, "previous_d": 14.775507214531606, "cross_provisional": true, "market_cap_idr": 2298602907715, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "PNLF", "name": "PT Panin Financial Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PNLF.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PNLF.JK/history/", "fetched_at": "2026-11-04T05:03:11.659710+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PNLF.json.gz", "sha256": "939ac383aeab4163681ce12d048cb82244a4abbcbdbb62722267d931ebc4114c", "k5": 8.606208210030077, "d5": 8.737373663400446, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 240.0, "high": 258.0, "low": 240.0, "close": 252.0, "volume": 152820400, "sessions": 5, "raw_k": 33.333333333333336, "k": 20.959595959595962, "d": 13.614953249099592, "k5": 15.467743638475346, "d5": 14.002155185799376}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 252.0, "high": 270.0, "low": 240.0, "close": 246.0, "volume": 474599200, "sessions": 5, "raw_k": 24.242424242424242, "k": 26.26262626262626, "d": 19.836577153650325, "k5": 18.887657058388765, "d5": 13.101815449017744}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 246.0, "high": 256.0, "low": 238.0, "close": 242.0, "volume": 152540600, "sessions": 4, "raw_k": 20.689655172413794, "k": 26.088470916057123, "d": 24.436897712759784, "k5": 21.562173458725184, "d5": 14.639774496846679}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 250.0, "high": 280.0, "low": 246.0, "close": 272.0, "volume": 460170300, "sessions": 5, "raw_k": 84.0, "k": 42.97735980494601, "d": 31.776152327876463, "k5": 36.69550679205852, "d5": 20.361262956440317}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 274.0, "high": 284.0, "low": 260.0, "close": 266.0, "volume": 265764000, "sessions": 3, "raw_k": 66.66666666666667, "k": 57.11877394636016, "d": 42.0615348891211, "k5": 45.7864158829676, "d5": 27.679899366123085}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 260.0, "high": 264.0, "low": 228.0, "close": 236.0, "volume": 362878000, "sessions": 5, "raw_k": 14.285714285714286, "k": 54.98412698412699, "d": 51.69342024514439, "k5": 41.9768920734438, "d5": 32.98172905311677}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 238.0, "high": 246.0, "low": 236.0, "close": 238.0, "volume": 121587900, "sessions": 3, "raw_k": 17.857142857142858, "k": 32.93650793650794, "d": 48.34646962233169, "k5": 40.69983579638752, "d5": 37.34416480071652}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 238.0, "high": 242.0, "low": 200.0, "close": 204.0, "volume": 300402600, "sessions": 4, "raw_k": 4.761904761904762, "k": 12.301587301587302, "d": 33.40740740740741, "k5": 37.51428571428572, "d5": 40.53458725182863}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 199.0, "high": 216.0, "low": 190.0, "close": 212.0, "volume": 411336900, "sessions": 5, "raw_k": 23.404255319148938, "k": 15.341100979398853, "d": 20.193065405831366, "k5": 25.395136778115504, "d5": 38.27451324904003}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 220.0, "high": 230.0, "low": 212.0, "close": 218.0, "volume": 176551200, "sessions": 4, "raw_k": 29.78723404255319, "k": 19.3177980412023, "d": 15.653495440729484, "k5": 18.019250253292807, "d5": 32.72108012310507}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 218.0, "high": 220.0, "low": 208.0, "close": 218.0, "volume": 164205600, "sessions": 5, "raw_k": 29.78723404255319, "k": 27.659574468085108, "d": 20.772824496228754, "k5": 21.119554204660588, "d5": 28.549612549348428}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 218.0, "high": 226.0, "low": 208.0, "close": 212.0, "volume": 162357100, "sessions": 5, "raw_k": 23.404255319148938, "k": 27.659574468085108, "d": 24.87898232579084, "k5": 22.228976697061803, "d5": 24.855440729483284}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 216.0, "high": 222.0, "low": 208.0, "close": 216.0, "volume": 112881000, "sessions": 5, "raw_k": 27.659574468085108, "k": 26.95035460992908, "d": 27.423167848699762, "k5": 26.80851063829787, "d5": 22.714285714285715}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 216.0, "high": 230.0, "low": 214.0, "close": 228.0, "volume": 129895300, "sessions": 5, "raw_k": 40.42553191489362, "k": 30.496453900709223, "d": 28.36879432624114, "k5": 30.212765957446813, "d5": 23.67781155015198}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 228.0, "high": 236.0, "low": 220.0, "close": 228.0, "volume": 168070000, "sessions": 5, "raw_k": 51.351351351351354, "k": 39.81215257811002, "d": 32.41965369624944, "k5": 34.52558941920644, "d5": 26.979079383334703}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 228.0, "high": 230.0, "low": 222.0, "close": 228.0, "volume": 65884100, "sessions": 5, "raw_k": 67.85714285714286, "k": 53.21134204112928, "d": 41.173316173316174, "k5": 42.13957118212438, "d5": 31.183082778827462}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 228.0, "high": 230.0, "low": 222.0, "close": 228.0, "volume": 125358100, "sessions": 5, "raw_k": 73.07692307692308, "k": 64.09513909513909, "d": 52.3728779047928, "k5": 52.0741047336792, "d5": 37.15210838615094}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 228.0, "high": 244.0, "low": 226.0, "close": 236.0, "volume": 166663200, "sessions": 5, "raw_k": 85.18518518518519, "k": 75.37308370641705, "d": 64.22652161422847, "k5": 63.579226877099224, "d5": 44.50625163391121}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 240.0, "high": 242.0, "low": 236.0, "close": 236.0, "volume": 92675100, "sessions": 4, "raw_k": 77.77777777777777, "k": 78.67996201329534, "d": 72.7160616049505, "k5": 71.04967604967605, "d5": 52.673633652357054}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 232.0, "high": 232.0, "low": 224.0, "close": 228.0, "volume": 109925500, "sessions": 4, "raw_k": 55.55555555555556, "k": 72.8395061728395, "d": 75.63085063085063, "k5": 71.89051689051689, "d5": 60.14661914661915}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 228.0, "high": 232.0, "low": 224.0, "close": 228.0, "volume": 184464000, "sessions": 5, "raw_k": 55.55555555555556, "k": 62.96296296296296, "d": 71.49414371636594, "k5": 69.43019943019944, "d5": 65.60474479623416}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 228.0, "high": 232.0, "low": 220.0, "close": 222.0, "volume": 77988800, "sessions": 5, "raw_k": 38.888888888888886, "k": 50.0, "d": 61.934156378600825, "k5": 62.59259259259259, "d5": 67.70844236801683}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 222.0, "high": 226.0, "low": 210.0, "close": 210.0, "volume": 408396300, "sessions": 5, "raw_k": 0.0, "k": 31.48148148148148, "d": 48.14814814814815, "k5": 45.55555555555556, "d5": 64.1037081037081}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 212.0, "high": 214.0, "low": 200.0, "close": 202.0, "volume": 148137500, "sessions": 5, "raw_k": 4.545454545454546, "k": 14.478114478114477, "d": 31.986531986531986, "k5": 30.909090909090907, "d5": 56.07559107559108}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 199.0, "high": 202.0, "low": 190.0, "close": 194.0, "volume": 133663800, "sessions": 5, "raw_k": 7.407407407407407, "k": 3.9842873176206512, "d": 16.647961092405534, "k5": 21.27946127946128, "d5": 45.95337995337995}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 194.0, "high": 200.0, "low": 192.0, "close": 196.0, "volume": 54668500, "sessions": 5, "raw_k": 11.11111111111111, "k": 7.687991021324355, "d": 8.716797605686494, "k5": 12.390572390572391, "d5": 34.54545454545455}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 196.0, "high": 197.0, "low": 163.0, "close": 164.0, "volume": 154609800, "sessions": 5, "raw_k": 1.2345679012345678, "k": 6.584362139917695, "d": 6.085546826287566, "k5": 4.859708193041526, "d5": 22.998877665544335}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 163.0, "high": 172.0, "low": 153.0, "close": 168.0, "volume": 224431200, "sessions": 5, "raw_k": 16.853932584269664, "k": 9.733203865538448, "d": 8.001852342260166, "k5": 8.230494709895458, "d5": 15.533865496412313}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 169.0, "high": 175.0, "low": 160.0, "close": 162.0, "volume": 176762500, "sessions": 5, "raw_k": 11.39240506329114, "k": 9.826968516265124, "d": 8.714844840573756, "k5": 9.599884813462777, "d5": 11.272024277286686}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 165.0, "high": 167.0, "low": 150.0, "close": 152.0, "volume": 117728700, "sessions": 3, "raw_k": 2.4390243902439024, "k": 10.228454012601569, "d": 9.92954213146838, "k5": 8.606208210030077, "d5": 8.737373663400446}], "weekly_count": 104, "k": 10.228454012601569, "d": 9.92954213146838, "price": 152.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:54+07:00", "quote_age_seconds": 737.663332939148, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 9.826968516265124, "previous_d": 8.714844840573756, "cross_provisional": true, "market_cap_idr": 5123531875000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "PNSE", "name": "PT Pudjiadi & Sons Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 354229183594, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "POLA", "name": "PT Pool Advista Finance Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 271437110595.99997, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "POLI", "name": "PT Pollux Hotels Group Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/POLI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/POLI.JK/history/", "fetched_at": "2026-11-04T05:03:11.981901+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/POLI.json.gz", "sha256": "7e689014ce343ce0a828413fdc0d177fa140d503ec20751bd71fb0ed67289e8b", "k5": 26.56312759405543, "d5": 38.516061875735815, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1080.0, "high": 1350.0, "low": 1070.0, "close": 1195.0, "volume": 596000, "sessions": 5, "raw_k": 32.916666666666664, "k": 26.944444444444443, "d": 21.851851851851848, "k5": 21.166666666666664, "d5": 22.2141173282753}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1165.0, "high": 1480.0, "low": 1100.0, "close": 1120.0, "volume": 1033000, "sessions": 5, "raw_k": 26.666666666666668, "k": 27.638888888888886, "d": 25.555555555555554, "k5": 25.166666666666664, "d5": 19.699385810414125}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1120.0, "high": 1240.0, "low": 1100.0, "close": 1175.0, "volume": 208700, "sessions": 4, "raw_k": 31.25, "k": 30.277777777777775, "d": 28.287037037037035, "k5": 27.75, "d5": 20.967987625886284}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1175.0, "high": 1305.0, "low": 1070.0, "close": 1125.0, "volume": 153900, "sessions": 5, "raw_k": 47.794117647058826, "k": 35.23692810457516, "d": 31.05119825708061, "k5": 32.3921568627451, "d5": 24.542343218279047}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1130.0, "high": 1255.0, "low": 1075.0, "close": 1075.0, "volume": 36100, "sessions": 3, "raw_k": 40.44117647058823, "k": 39.82843137254902, "d": 35.11437908496732, "k5": 35.81372549019608, "d5": 28.4578431372549}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1100.0, "high": 1130.0, "low": 765.0, "close": 810.0, "volume": 135500, "sessions": 5, "raw_k": 6.293706293706293, "k": 31.50966680378445, "d": 35.525008760302875, "k5": 30.489133415604005, "d5": 30.322336487042367}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 810.0, "high": 990.0, "low": 785.0, "close": 885.0, "volume": 128800, "sessions": 3, "raw_k": 16.783216783216783, "k": 21.17269984917044, "d": 30.83693267516797, "k5": 28.512443438914026, "d5": 30.991491841491843}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 880.0, "high": 885.0, "low": 700.0, "close": 800.0, "volume": 36000, "sessions": 4, "raw_k": 12.820512820512821, "k": 11.965811965811966, "d": 21.549392872922283, "k5": 24.826546003016592, "d5": 30.40680104209516}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 800.0, "high": 895.0, "low": 690.0, "close": 815.0, "volume": 48100, "sessions": 5, "raw_k": 15.822784810126583, "k": 15.142171471285396, "d": 16.0935610954226, "k5": 18.432279435630143, "d5": 27.614825556672166}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 775.0, "high": 975.0, "low": 735.0, "close": 800.0, "volume": 433500, "sessions": 4, "raw_k": 13.924050632911392, "k": 14.189116087850266, "d": 13.765699841649209, "k5": 13.128854268094775, "d5": 23.07785131225191}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 760.0, "high": 780.0, "low": 645.0, "close": 655.0, "volume": 195400, "sessions": 5, "raw_k": 1.1976047904191616, "k": 10.314813411152379, "d": 13.215366990096014, "k5": 12.109633967437349, "d5": 19.401951422618577}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 655.0, "high": 705.0, "low": 635.0, "close": 675.0, "volume": 97500, "sessions": 5, "raw_k": 5.970149253731344, "k": 7.030601559020632, "d": 10.511510352674426, "k5": 9.94702046154026, "d5": 15.688866827143823}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 675.0, "high": 800.0, "low": 650.0, "close": 750.0, "volume": 107000, "sessions": 5, "raw_k": 17.16417910447761, "k": 8.110644382876039, "d": 8.485353117683017, "k5": 10.815753718333218, "d5": 12.886708370207149}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 740.0, "high": 755.0, "low": 650.0, "close": 710.0, "volume": 64400, "sessions": 5, "raw_k": 12.096774193548388, "k": 11.743700850585782, "d": 8.961648930827485, "k5": 10.07055159501758, "d5": 11.214362802084636}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 710.0, "high": 785.0, "low": 690.0, "close": 700.0, "volume": 271600, "sessions": 5, "raw_k": 13.131313131313131, "k": 14.130755476446376, "d": 11.328366903302731, "k5": 9.912004094697927, "d5": 10.570992767405267}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 735.0, "high": 760.0, "low": 670.0, "close": 725.0, "volume": 48500, "sessions": 5, "raw_k": 25.35211267605634, "k": 16.860066666972617, "d": 14.244840998001592, "k5": 14.742905671825364, "d5": 11.09764710828287}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 740.0, "high": 810.0, "low": 715.0, "close": 750.0, "volume": 125800, "sessions": 5, "raw_k": 33.8235294117647, "k": 24.10231840637806, "d": 18.364380183265684, "k5": 20.313581703432035, "d5": 13.170959356661225}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 795.0, "high": 800.0, "low": 725.0, "close": 785.0, "volume": 119900, "sessions": 5, "raw_k": 44.11764705882353, "k": 34.431096382214854, "d": 25.131160485188513, "k5": 25.70427529430122, "d5": 16.148663671854827}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 775.0, "high": 785.0, "low": 720.0, "close": 750.0, "volume": 69200, "sessions": 4, "raw_k": 33.8235294117647, "k": 37.25490196078431, "d": 31.929438916459077, "k5": 30.04962633794448, "d5": 20.144478620440204}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 750.0, "high": 995.0, "low": 740.0, "close": 825.0, "volume": 613800, "sessions": 4, "raw_k": 52.77777777777778, "k": 43.57298474945534, "d": 38.41966103081817, "k5": 37.97891926723741, "d5": 25.7578616549481}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 825.0, "high": 1100.0, "low": 810.0, "close": 1015.0, "volume": 567900, "sessions": 5, "raw_k": 81.72043010752688, "k": 56.10724576568979, "d": 45.645044158643145, "k5": 49.25258275353152, "d5": 32.65979707128933}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1015.0, "high": 1035.0, "low": 850.0, "close": 890.0, "volume": 240300, "sessions": 5, "raw_k": 53.333333333333336, "k": 62.610513739546, "d": 54.09691475156371, "k5": 53.15454353784524, "d5": 39.227989438171974}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 900.0, "high": 990.0, "low": 820.0, "close": 925.0, "volume": 214700, "sessions": 5, "raw_k": 61.111111111111114, "k": 65.38829151732378, "d": 61.36868367418652, "k5": 56.55323634830277, "d5": 45.397781648972284}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 880.0, "high": 980.0, "low": 880.0, "close": 945.0, "volume": 135100, "sessions": 5, "raw_k": 63.95348837209303, "k": 59.4659776055125, "d": 62.48826095412742, "k5": 62.57922814036842, "d5": 51.90370200945707}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 935.0, "high": 940.0, "low": 765.0, "close": 870.0, "volume": 184600, "sessions": 5, "raw_k": 46.51162790697674, "k": 57.19207579672696, "d": 60.682114973187744, "k5": 61.325998166208215, "d5": 56.57311778925123}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 840.0, "high": 890.0, "low": 835.0, "close": 885.0, "volume": 113200, "sessions": 5, "raw_k": 44.15584415584416, "k": 51.540320144971304, "d": 56.066124515736924, "k5": 53.81308097587167, "d5": 57.485217433719264}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 850.0, "high": 890.0, "low": 720.0, "close": 720.0, "volume": 92800, "sessions": 5, "raw_k": 0.0, "k": 30.222490687606967, "d": 46.31829554310175, "k5": 43.146414309205014, "d5": 55.483591587991214}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 670.0, "high": 815.0, "low": 615.0, "close": 750.0, "volume": 274300, "sessions": 5, "raw_k": 27.835051546391753, "k": 23.99696523407864, "d": 35.25325868888564, "k5": 36.49120239626113, "d5": 51.47118479758289}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 705.0, "high": 875.0, "low": 660.0, "close": 830.0, "volume": 482300, "sessions": 5, "raw_k": 44.329896907216494, "k": 24.054982817869416, "d": 26.091479579851676, "k5": 32.56648410328583, "d5": 45.46863599016637}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 900.0, "high": 1035.0, "low": 695.0, "close": 695.0, "volume": 2694500, "sessions": 3, "raw_k": 16.49484536082474, "k": 29.553264604810995, "d": 25.868404218919682, "k5": 26.56312759405543, "d5": 38.516061875735815}], "weekly_count": 104, "k": 29.553264604810995, "d": 25.868404218919682, "price": 695.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:43:55+07:00", "quote_age_seconds": 1156.9856970310211, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 24.054982817869416, "previous_d": 26.091479579851676, "cross_provisional": true, "market_cap_idr": 1608421191406, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "POLL", "name": "POLLUX PROPERTIES INDONESIA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "POLU", "name": "PT Golden Flower Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/POLU.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/POLU.JK/history/", "fetched_at": "2026-11-04T05:03:12.260056+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/POLU.json.gz", "sha256": "8594c23e1e2d53eb32a97b687b29b8ae8661c8f91d8d0fda8eadd121016e8fe1", "k5": 9.426436645503557, "d5": 25.484014813784224, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 14500.0, "high": 17425.0, "low": 14100.0, "close": 17425.0, "volume": 98100, "sessions": 5, "raw_k": 53.63636363636363, "k": 27.124997573428065, "d": 17.46345070849137, "k5": 19.91906634066701, "d5": 13.655556171732098}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 18000.0, "high": 20900.0, "low": 15500.0, "close": 15500.0, "volume": 285000, "sessions": 5, "raw_k": 31.25, "k": 33.057359307359306, "d": 24.96332005747146, "k5": 25.801834702248932, "d5": 15.541246595789605}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 15175.0, "high": 16000.0, "low": 14000.0, "close": 14200.0, "volume": 46300, "sessions": 4, "raw_k": 15.0, "k": 33.29545454545454, "d": 31.159270475413972, "k5": 25.52499854405684, "d5": 18.060202556570275}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 14200.0, "high": 15975.0, "low": 14000.0, "close": 14200.0, "volume": 20500, "sessions": 5, "raw_k": 15.189873417721518, "k": 20.479957805907173, "d": 28.94425721957367, "k5": 25.87239026795989, "d5": 21.347853603536635}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 14225.0, "high": 14325.0, "low": 13900.0, "close": 13900.0, "volume": 17500, "sessions": 3, "raw_k": 11.39240506329114, "k": 13.860759493670885, "d": 22.545390615010863, "k5": 25.293728423475258, "d5": 24.482403655681587}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 13900.0, "high": 13900.0, "low": 9650.0, "close": 9800.0, "volume": 28200, "sessions": 5, "raw_k": 1.3333333333333333, "k": 9.30520393811533, "d": 14.548640412564461, "k5": 14.833122362869199, "d5": 23.465214860122025}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 10000.0, "high": 11750.0, "low": 9775.0, "close": 10500.0, "volume": 15500, "sessions": 3, "raw_k": 7.555555555555555, "k": 6.760431317393343, "d": 9.975464916393186, "k5": 10.094233473980308, "d5": 20.323694614468298}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 9525.0, "high": 11000.0, "low": 8900.0, "close": 8975.0, "volume": 8600, "sessions": 4, "raw_k": 0.625, "k": 3.1712962962962963, "d": 6.412310517268323, "k5": 7.219233473980308, "d5": 16.662541600452993}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 8950.0, "high": 14025.0, "low": 8500.0, "close": 14025.0, "volume": 53600, "sessions": 5, "raw_k": 44.556451612903224, "k": 17.57900238948626, "d": 9.170243334391966, "k5": 13.09254911301665, "d5": 14.106573369464346}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 14700.0, "high": 17000.0, "low": 13800.0, "close": 13800.0, "volume": 88400, "sessions": 4, "raw_k": 42.74193548387097, "k": 29.307795698924732, "d": 16.686031461569097, "k5": 19.362455197132615, "d5": 12.920318724195818}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 13800.0, "high": 16000.0, "low": 13000.0, "close": 13000.0, "volume": 26800, "sessions": 5, "raw_k": 36.29032258064516, "k": 41.196236559139784, "d": 29.36101154918359, "k5": 26.35385304659498, "d5": 15.224464860940973}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 13100.0, "high": 13150.0, "low": 11700.0, "close": 12600.0, "volume": 10200, "sessions": 5, "raw_k": 48.23529411764706, "k": 42.422517394054395, "d": 37.64218321737297, "k5": 34.48980075901328, "d5": 20.103578317947566}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 12600.0, "high": 12600.0, "low": 12125.0, "close": 12125.0, "volume": 5400, "sessions": 5, "raw_k": 42.64705882352941, "k": 42.39089184060721, "d": 42.00321526460046, "k5": 42.89421252371916, "d5": 27.23857412789534}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 12125.0, "high": 14000.0, "low": 12000.0, "close": 12900.0, "volume": 37100, "sessions": 5, "raw_k": 51.76470588235294, "k": 47.54901960784314, "d": 44.12080961416825, "k5": 44.33586337760911, "d5": 33.487236980813826}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 12900.0, "high": 13500.0, "low": 12000.0, "close": 12400.0, "volume": 45300, "sessions": 5, "raw_k": 45.88235294117647, "k": 46.76470588235295, "d": 45.568205776934434, "k5": 44.963946869070206, "d5": 38.607535315201346}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 12400.0, "high": 12600.0, "low": 11875.0, "close": 12250.0, "volume": 11400, "sessions": 5, "raw_k": 44.11764705882353, "k": 47.25490196078431, "d": 47.18954248366013, "k5": 46.529411764705884, "d5": 42.64264705882353}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 12600.0, "high": 12600.0, "low": 11450.0, "close": 11675.0, "volume": 40900, "sessions": 5, "raw_k": 37.35294117647059, "k": 42.45098039215686, "d": 45.490196078431374, "k5": 44.35294117647059, "d5": 44.615275142314985}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 11675.0, "high": 11925.0, "low": 11000.0, "close": 11225.0, "volume": 9400, "sessions": 5, "raw_k": 32.05882352941177, "k": 37.84313725490196, "d": 42.51633986928104, "k5": 42.23529411764706, "d5": 44.48349146110057}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 11225.0, "high": 11900.0, "low": 11000.0, "close": 11375.0, "volume": 10600, "sessions": 4, "raw_k": 6.25, "k": 25.220588235294116, "d": 35.171568627450974, "k5": 33.13235294117647, "d5": 42.24278937381404}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 11375.0, "high": 21850.0, "low": 11300.0, "close": 18400.0, "volume": 359500, "sessions": 4, "raw_k": 68.20276497695852, "k": 35.503862835456765, "d": 32.855862775217616, "k5": 37.59643534833288, "d5": 40.769287069666575}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 18550.0, "high": 20125.0, "low": 17650.0, "close": 18475.0, "volume": 116900, "sessions": 5, "raw_k": 68.89400921658986, "k": 47.78225806451613, "d": 36.168903045089, "k5": 42.551707779886144, "d5": 39.97374627270263}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 18475.0, "high": 18500.0, "low": 16525.0, "close": 17350.0, "volume": 70000, "sessions": 5, "raw_k": 58.525345622119815, "k": 65.20737327188941, "d": 49.49783139062077, "k5": 46.786188669016, "d5": 40.46039577121171}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 17500.0, "high": 18725.0, "low": 14500.0, "close": 17000.0, "volume": 139600, "sessions": 5, "raw_k": 55.29953917050691, "k": 60.9062980030722, "d": 57.96530977982591, "k5": 51.43433179723502, "d5": 42.3002033071293}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 17000.0, "high": 18400.0, "low": 15575.0, "close": 16200.0, "volume": 106800, "sessions": 5, "raw_k": 47.92626728110599, "k": 53.91705069124424, "d": 60.01024065540195, "k5": 59.76958525345621, "d5": 47.627649769585254}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 16200.0, "high": 16575.0, "low": 13975.0, "close": 14000.0, "volume": 71900, "sessions": 5, "raw_k": 27.649769585253456, "k": 43.625192012288785, "d": 52.81618023553508, "k5": 51.6589861751152, "d5": 50.44015993494172}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 14650.0, "high": 16500.0, "low": 14050.0, "close": 14650.0, "volume": 56800, "sessions": 5, "raw_k": 33.64055299539171, "k": 36.40552995391705, "d": 44.64925755248336, "k5": 44.60829493087557, "d5": 50.8514773651396}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 15700.0, "high": 15700.0, "low": 11750.0, "close": 11750.0, "volume": 27500, "sessions": 5, "raw_k": 6.912442396313364, "k": 22.73425499231951, "d": 34.25499231950845, "k5": 34.28571428571429, "d5": 48.35138248847926}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 11750.0, "high": 13000.0, "low": 10950.0, "close": 11450.0, "volume": 39700, "sessions": 5, "raw_k": 4.587155963302752, "k": 15.046717118335941, "d": 24.728834021524168, "k5": 24.143237644273455, "d5": 42.893163657886944}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 12500.0, "high": 12500.0, "low": 9300.0, "close": 9550.0, "volume": 36500, "sessions": 5, "raw_k": 1.9920318725099602, "k": 4.497210077375359, "d": 14.09272739601027, "k5": 14.956390562554247, "d5": 33.930524719706554}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 8900.0, "high": 9075.0, "low": 7925.0, "close": 7925.0, "volume": 15000, "sessions": 3, "raw_k": 0.0, "k": 2.1930626119375707, "d": 7.245663269216291, "k5": 9.426436645503557, "d5": 25.484014813784224}], "weekly_count": 104, "k": 2.1930626119375707, "d": 7.245663269216291, "price": 7925.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:31:02+07:00", "quote_age_seconds": 5530.263703107834, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 4.497210077375359, "previous_d": 14.09272739601027, "cross_provisional": true, "market_cap_idr": 6675000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "POLY", "name": "ASIA PACIFIC FIBERS Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "POOL", "name": "POOL ADVISTA INDONESIA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PORT", "name": "PT Nusantara Pelabuhan Handal Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PORT.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PORT.JK/history/", "fetched_at": "2026-11-04T05:03:12.569588+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PORT.json.gz", "sha256": "e453305bb89bf06fbe3ab36431fe196856c459d6685cfff700ee47323e8e49bb", "k5": 33.804589626507436, "d5": 39.33867738445965, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 890.0, "high": 965.0, "low": 865.0, "close": 895.0, "volume": 93400, "sessions": 5, "raw_k": 33.92857142857143, "k": 25.731769755332362, "d": 21.80701375004848, "k5": 22.673104406390905, "d5": 20.569603249381505}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 900.0, "high": 945.0, "low": 890.0, "close": 890.0, "volume": 173800, "sessions": 5, "raw_k": 32.142857142857146, "k": 29.618746232670286, "d": 25.385246885738486, "k5": 25.6974205158134, "d5": 21.366415482445706}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 905.0, "high": 940.0, "low": 885.0, "close": 895.0, "volume": 67700, "sessions": 4, "raw_k": 33.92857142857143, "k": 33.333333333333336, "d": 29.561283107111993, "k5": 28.653347567485135, "d5": 23.045059452620656}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 895.0, "high": 965.0, "low": 880.0, "close": 935.0, "volume": 53800, "sessions": 5, "raw_k": 48.214285714285715, "k": 38.095238095238095, "d": 33.682439220413904, "k5": 34.1998191681736, "d5": 26.04516717538006}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 940.0, "high": 1060.0, "low": 890.0, "close": 905.0, "volume": 242300, "sessions": 3, "raw_k": 37.5, "k": 39.88095238095238, "d": 37.1031746031746, "k5": 37.142857142857146, "d5": 29.673309760144036}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 905.0, "high": 1005.0, "low": 855.0, "close": 920.0, "volume": 96400, "sessions": 5, "raw_k": 42.857142857142854, "k": 42.857142857142854, "d": 40.27777777777778, "k5": 38.92857142857143, "d5": 32.92440316458014}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 880.0, "high": 1105.0, "low": 855.0, "close": 930.0, "volume": 144300, "sessions": 3, "raw_k": 42.622950819672134, "k": 40.99336455893833, "d": 41.24381993234452, "k5": 41.02459016393443, "d5": 35.98983709420435}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 885.0, "high": 1055.0, "low": 865.0, "close": 885.0, "volume": 182200, "sessions": 4, "raw_k": 12.0, "k": 32.49336455893833, "d": 38.781290658339834, "k5": 36.63887587822014, "d5": 37.58694275635135}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 910.0, "high": 940.0, "low": 865.0, "close": 890.0, "volume": 32000, "sessions": 5, "raw_k": 14.0, "k": 22.874316939890708, "d": 32.12034868592246, "k5": 29.796018735363, "d5": 36.70618266978923}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 900.0, "high": 925.0, "low": 870.0, "close": 895.0, "volume": 23000, "sessions": 4, "raw_k": 16.0, "k": 14.0, "d": 23.12256049960968, "k5": 25.496018735363, "d5": 34.3768149882904}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 900.0, "high": 905.0, "low": 775.0, "close": 820.0, "volume": 163700, "sessions": 5, "raw_k": 13.636363636363637, "k": 14.545454545454547, "d": 17.139923828448417, "k5": 19.651862891207152, "d5": 30.521473280817542}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 820.0, "high": 890.0, "low": 795.0, "close": 820.0, "volume": 16200, "sessions": 5, "raw_k": 13.636363636363637, "k": 14.424242424242424, "d": 14.323232323232324, "k5": 13.854545454545455, "d5": 25.087464338939746}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 890.0, "high": 995.0, "low": 800.0, "close": 850.0, "volume": 83500, "sessions": 5, "raw_k": 22.727272727272727, "k": 16.666666666666668, "d": 15.212121212121213, "k5": 16.0, "d5": 20.95968916329572}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 995.0, "high": 1060.0, "low": 830.0, "close": 890.0, "volume": 442100, "sessions": 5, "raw_k": 34.84848484848485, "k": 23.73737373737374, "d": 18.276094276094277, "k5": 20.169696969696968, "d5": 19.034424810162513}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 950.0, "high": 980.0, "low": 810.0, "close": 870.0, "volume": 86600, "sessions": 5, "raw_k": 28.78787878787879, "k": 28.787878787878793, "d": 23.063973063973066, "k5": 22.727272727272727, "d5": 18.48067560854446}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 870.0, "high": 900.0, "low": 835.0, "close": 865.0, "volume": 54100, "sessions": 5, "raw_k": 27.272727272727273, "k": 30.3030303030303, "d": 27.609427609427613, "k5": 25.454545454545457, "d5": 19.64121212121212}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 870.0, "high": 900.0, "low": 845.0, "close": 865.0, "volume": 44600, "sessions": 5, "raw_k": 31.57894736842105, "k": 29.213184476342374, "d": 29.43469785575049, "k5": 29.04306220095694, "d5": 22.678915470494417}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 870.0, "high": 930.0, "low": 850.0, "close": 870.0, "volume": 68600, "sessions": 5, "raw_k": 33.333333333333336, "k": 30.72833599149389, "d": 30.08151692362219, "k5": 31.164274322169057, "d5": 25.71177033492823}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 870.0, "high": 1085.0, "low": 825.0, "close": 915.0, "volume": 840400, "sessions": 4, "raw_k": 45.16129032258065, "k": 36.691190341445015, "d": 32.21090360309376, "k5": 33.226835416988216, "d5": 28.32319802438648}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 950.0, "high": 990.0, "low": 870.0, "close": 890.0, "volume": 129600, "sessions": 4, "raw_k": 37.096774193548384, "k": 38.53046594982079, "d": 35.316664094253234, "k5": 34.88861449812214, "d5": 30.75546637855636}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 890.0, "high": 940.0, "low": 880.0, "close": 890.0, "volume": 72800, "sessions": 5, "raw_k": 32.758620689655174, "k": 38.33889506859473, "d": 37.853517119953516, "k5": 35.98579318150772, "d5": 32.861715923948815}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 895.0, "high": 1080.0, "low": 885.0, "close": 950.0, "volume": 402800, "sessions": 5, "raw_k": 52.63157894736842, "k": 40.82899127685732, "d": 39.23278409842428, "k5": 40.19631949729719, "d5": 35.09236738321686}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 950.0, "high": 990.0, "low": 890.0, "close": 960.0, "volume": 108500, "sessions": 5, "raw_k": 54.54545454545455, "k": 46.645218060826046, "d": 41.937701468759364, "k5": 44.43874373972143, "d5": 37.747261266727335}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 930.0, "high": 970.0, "low": 900.0, "close": 935.0, "volume": 90600, "sessions": 5, "raw_k": 45.45454545454545, "k": 50.87719298245614, "d": 46.117134106713166, "k5": 44.4973947661144, "d5": 40.00137313655257}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 945.0, "high": 955.0, "low": 900.0, "close": 945.0, "volume": 155700, "sessions": 5, "raw_k": 46.15384615384615, "k": 48.71794871794872, "d": 48.74678658707697, "k5": 46.30880915817395, "d5": 42.285412068562934}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 905.0, "high": 950.0, "low": 900.0, "close": 945.0, "volume": 15600, "sessions": 5, "raw_k": 46.15384615384615, "k": 45.92074592074592, "d": 48.50529587371693, "k5": 48.987854251012145, "d5": 44.88582428246382}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 940.0, "high": 970.0, "low": 825.0, "close": 825.0, "volume": 109100, "sessions": 5, "raw_k": 0.0, "k": 30.76923076923077, "d": 41.80264180264181, "k5": 38.46153846153847, "d5": 44.538868075312074}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 800.0, "high": 995.0, "low": 720.0, "close": 915.0, "volume": 165600, "sessions": 5, "raw_k": 53.42465753424658, "k": 33.19283456269758, "d": 36.627603750891424, "k5": 38.23737905929687, "d5": 43.29859513922717}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 955.0, "high": 1005.0, "low": 825.0, "close": 865.0, "volume": 109500, "sessions": 5, "raw_k": 40.27777777777778, "k": 31.23414510400812, "d": 31.732070145312154, "k5": 37.202025523943334, "d5": 41.83952129079295}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 865.0, "high": 975.0, "low": 805.0, "close": 825.0, "volume": 74700, "sessions": 3, "raw_k": 29.166666666666668, "k": 40.95636732623034, "d": 35.12778233097868, "k5": 33.804589626507436, "d5": 39.33867738445965}], "weekly_count": 104, "k": 40.95636732623034, "d": 35.12778233097868, "price": 825.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:44:25+07:00", "quote_age_seconds": 4727.572490930557, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 31.23414510400812, "previous_d": 31.732070145312154, "cross_provisional": true, "market_cap_idr": 2434059738770, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "POSA", "name": "BLISS PROPERTI INDONESIA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "POWR", "name": "PT Cikarang Listrindo Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/POWR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/POWR.JK/history/", "fetched_at": "2026-11-04T05:03:12.831447+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/POWR.json.gz", "sha256": "5cc1f98ff705b5abcdafe60a177a517370a267b93cb5c0f5ed96ad4cc0c30991", "k5": 59.0391761543327, "d5": 66.27060605912068, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 730.0, "high": 740.0, "low": 725.0, "close": 735.0, "volume": 10383100, "sessions": 5, "raw_k": 53.333333333333336, "k": 52.22222222222223, "d": 46.94444444444445, "k5": 46.333333333333336, "d5": 46.65}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 740.0, "high": 745.0, "low": 730.0, "close": 735.0, "volume": 11608800, "sessions": 5, "raw_k": 53.333333333333336, "k": 53.333333333333336, "d": 50.833333333333336, "k5": 49.5, "d5": 46.3}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 730.0, "high": 745.0, "low": 725.0, "close": 735.0, "volume": 11853300, "sessions": 4, "raw_k": 50.0, "k": 52.22222222222223, "d": 52.5925925925926, "k5": 52.0, "d5": 46.95}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 735.0, "high": 755.0, "low": 730.0, "close": 745.0, "volume": 12393600, "sessions": 5, "raw_k": 80.0, "k": 61.111111111111114, "d": 55.555555555555564, "k5": 58.0, "d5": 50.05}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 745.0, "high": 785.0, "low": 740.0, "close": 770.0, "volume": 28696600, "sessions": 3, "raw_k": 81.25, "k": 70.41666666666667, "d": 61.25, "k5": 63.583333333333336, "d5": 53.88333333333334}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 770.0, "high": 790.0, "low": 695.0, "close": 700.0, "volume": 51260200, "sessions": 5, "raw_k": 5.2631578947368425, "k": 55.50438596491228, "d": 62.34405458089669, "k5": 53.96929824561404, "d5": 55.41052631578948}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 700.0, "high": 720.0, "low": 700.0, "close": 710.0, "volume": 17846600, "sessions": 3, "raw_k": 15.789473684210526, "k": 34.10087719298246, "d": 53.34064327485381, "k5": 46.46052631578947, "d5": 54.80263157894738}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 710.0, "high": 710.0, "low": 680.0, "close": 690.0, "volume": 34351100, "sessions": 4, "raw_k": 9.090909090909092, "k": 10.047846889952153, "d": 33.217703349282296, "k5": 38.27870813397129, "d5": 52.058373205741624}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 685.0, "high": 695.0, "low": 670.0, "close": 685.0, "volume": 56389500, "sessions": 5, "raw_k": 12.5, "k": 12.460127591706538, "d": 18.869617224880383, "k5": 24.778708133971293, "d5": 45.41411483253589}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 685.0, "high": 705.0, "low": 685.0, "close": 705.0, "volume": 37336600, "sessions": 4, "raw_k": 29.166666666666668, "k": 16.91919191919192, "d": 13.142388800283536, "k5": 14.362041467304625, "d5": 35.56985645933015}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 705.0, "high": 705.0, "low": 695.0, "close": 705.0, "volume": 12847200, "sessions": 5, "raw_k": 29.166666666666668, "k": 23.611111111111114, "d": 17.66347687400319, "k5": 19.14274322169059, "d5": 28.604545454545455}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 705.0, "high": 710.0, "low": 685.0, "close": 705.0, "volume": 21124900, "sessions": 5, "raw_k": 29.166666666666668, "k": 29.166666666666668, "d": 23.232323232323235, "k5": 21.81818181818182, "d5": 23.676076555023922}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 705.0, "high": 715.0, "low": 705.0, "close": 715.0, "volume": 10660800, "sessions": 5, "raw_k": 37.5, "k": 31.944444444444446, "d": 28.240740740740744, "k5": 27.5, "d5": 21.520334928229666}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 715.0, "high": 725.0, "low": 710.0, "close": 715.0, "volume": 11987800, "sessions": 5, "raw_k": 37.5, "k": 34.72222222222222, "d": 31.944444444444446, "k5": 32.5, "d5": 23.064593301435405}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 720.0, "high": 740.0, "low": 715.0, "close": 735.0, "volume": 23545600, "sessions": 5, "raw_k": 54.166666666666664, "k": 43.05555555555555, "d": 36.57407407407407, "k5": 37.5, "d5": 27.692185007974484}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 735.0, "high": 735.0, "low": 715.0, "close": 725.0, "volume": 8809400, "sessions": 5, "raw_k": 78.57142857142857, "k": 56.74603174603175, "d": 44.84126984126984, "k5": 47.38095238095238, "d5": 33.33982683982684}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 725.0, "high": 740.0, "low": 720.0, "close": 735.0, "volume": 17680800, "sessions": 5, "raw_k": 92.85714285714286, "k": 75.1984126984127, "d": 58.333333333333336, "k5": 60.11904761904761, "d5": 41.0}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 735.0, "high": 835.0, "low": 730.0, "close": 810.0, "volume": 60949700, "sessions": 5, "raw_k": 84.84848484848484, "k": 85.42568542568542, "d": 72.45670995670996, "k5": 69.58874458874459, "d5": 49.417748917748916}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 810.0, "high": 850.0, "low": 800.0, "close": 835.0, "volume": 20159400, "sessions": 4, "raw_k": 90.9090909090909, "k": 89.53823953823955, "d": 83.38744588744589, "k5": 80.27056277056276, "d5": 58.97186147186147}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 835.0, "high": 945.0, "low": 830.0, "close": 900.0, "volume": 59604400, "sessions": 4, "raw_k": 82.6923076923077, "k": 86.14996114996114, "d": 87.03796203796203, "k5": 85.97569097569098, "d5": 68.66699966699966}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 905.0, "high": 970.0, "low": 895.0, "close": 900.0, "volume": 58664900, "sessions": 5, "raw_k": 75.43859649122807, "k": 83.01333169754223, "d": 86.23384412858097, "k5": 85.34912455965087, "d5": 76.26063410273937}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 925.0, "high": 1040.0, "low": 910.0, "close": 995.0, "volume": 99144800, "sessions": 5, "raw_k": 86.56716417910448, "k": 81.56602278754674, "d": 83.5764385450167, "k5": 84.0911288240432, "d5": 81.05505034373849}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1000.0, "high": 1025.0, "low": 960.0, "close": 1025.0, "volume": 49013000, "sessions": 5, "raw_k": 95.45454545454545, "k": 85.820102041626, "d": 83.466485508905, "k5": 86.21234094525532, "d5": 84.37976961504063}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1020.0, "high": 1020.0, "low": 935.0, "close": 945.0, "volume": 38652500, "sessions": 5, "raw_k": 70.76923076923077, "k": 84.26364680096025, "d": 83.88325721004433, "k5": 82.1843689172833, "d5": 84.76253084438473}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 945.0, "high": 960.0, "low": 900.0, "close": 950.0, "volume": 36591200, "sessions": 5, "raw_k": 72.3076923076923, "k": 79.5104895104895, "d": 83.19807945102525, "k5": 80.10744584036021, "d5": 83.58888181731858}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 950.0, "high": 980.0, "low": 940.0, "close": 955.0, "volume": 14510300, "sessions": 5, "raw_k": 73.4375, "k": 72.17147435897436, "d": 78.64853689014137, "k5": 79.70722654211461, "d5": 82.46050221381134}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 955.0, "high": 975.0, "low": 820.0, "close": 840.0, "volume": 42280800, "sessions": 5, "raw_k": 35.483870967741936, "k": 60.40968775847808, "d": 70.69721720931399, "k5": 69.49056789984209, "d5": 79.5403900289711}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 795.0, "high": 945.0, "low": 785.0, "close": 930.0, "volume": 52614700, "sessions": 5, "raw_k": 56.86274509803921, "k": 55.26137202192705, "d": 62.614178046459834, "k5": 61.77220782854084, "d5": 74.65236340562822}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 930.0, "high": 990.0, "low": 890.0, "close": 960.0, "volume": 41283600, "sessions": 5, "raw_k": 68.62745098039215, "k": 53.65802234872444, "d": 56.44302737637653, "k5": 61.34385187077312, "d5": 70.48425999632619}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 965.0, "high": 975.0, "low": 905.0, "close": 940.0, "volume": 21586400, "sessions": 3, "raw_k": 60.78431372549019, "k": 62.09150326797385, "d": 57.00363254620845, "k5": 59.0391761543327, "d5": 66.27060605912068}], "weekly_count": 104, "k": 62.09150326797385, "d": 57.00363254620845, "price": 940.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:50+07:00", "quote_age_seconds": 742.8349199295044, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 53.65802234872444, "previous_d": 56.44302737637653, "cross_provisional": true, "market_cap_idr": 15127889062500, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "PPGL", "name": "PRIMA GLOBALINDO LOGISTIK Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PPRE", "name": "PT PP Presisi Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 657553837891, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PPRI", "name": "PT Paperocks Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PPRO", "name": "PT PP Properti Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 863459406250, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PRAS", "name": "PRIMA ALLOY STEEL UNIVERSAL Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PRAY", "name": "PT Famon Awal Bros Sedaya Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PRAY.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PRAY.JK/history/", "fetched_at": "2026-11-04T05:03:13.104156+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PRAY.json.gz", "sha256": "880537b9ae6ffba674daa6e9407a08cb4cf5bc7ef8f1bc0092a288c3b10f3194", "k5": 20.44871794871795, "d5": 26.60262373285629, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 745.0, "high": 745.0, "low": 720.0, "close": 735.0, "volume": 53100, "sessions": 5, "raw_k": 34.0, "k": 33.166666666666664, "d": 31.750440917107582, "k5": 32.83650793650794, "d5": 31.02304416450758}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 735.0, "high": 915.0, "low": 725.0, "close": 730.0, "volume": 988100, "sessions": 5, "raw_k": 30.18867924528302, "k": 34.06289308176101, "d": 32.86223420185684, "k5": 31.652021563342316, "d5": 30.70775325099301}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 730.0, "high": 780.0, "low": 700.0, "close": 750.0, "volume": 132100, "sessions": 4, "raw_k": 37.735849056603776, "k": 33.9748427672956, "d": 33.73480083857442, "k5": 33.48490566037736, "d5": 31.51618201402831}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 750.0, "high": 785.0, "low": 725.0, "close": 770.0, "volume": 48900, "sessions": 5, "raw_k": 45.283018867924525, "k": 37.735849056603776, "d": 35.25786163522013, "k5": 37.04150943396227, "d5": 33.235931531780594}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 795.0, "high": 800.0, "low": 720.0, "close": 730.0, "volume": 126700, "sessions": 3, "raw_k": 30.18867924528302, "k": 37.735849056603776, "d": 36.48218029350105, "k5": 35.47924528301887, "d5": 34.098837975441754}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 745.0, "high": 780.0, "low": 710.0, "close": 735.0, "volume": 88000, "sessions": 5, "raw_k": 32.075471698113205, "k": 35.84905660377358, "d": 37.10691823899371, "k5": 35.094339622641506, "d5": 34.55040431266846}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 740.0, "high": 740.0, "low": 620.0, "close": 720.0, "volume": 332100, "sessions": 3, "raw_k": 33.898305084745765, "k": 32.054152009380665, "d": 35.21301922325267, "k5": 35.83626479053406, "d5": 35.387252958106814}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 720.0, "high": 720.0, "low": 625.0, "close": 700.0, "volume": 94800, "sessions": 4, "raw_k": 27.11864406779661, "k": 31.030806950218523, "d": 32.97800518779092, "k5": 33.712823792772625, "d5": 35.43283658458587}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 670.0, "high": 750.0, "low": 535.0, "close": 665.0, "volume": 252500, "sessions": 5, "raw_k": 34.21052631578947, "k": 31.742491822777282, "d": 31.60915026079216, "k5": 31.498325282345615, "d5": 34.32419975426254}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 675.0, "high": 745.0, "low": 630.0, "close": 705.0, "volume": 122800, "sessions": 4, "raw_k": 44.73684210526316, "k": 35.35533749628308, "d": 32.70954542309296, "k5": 34.40795785434164, "d5": 34.10994226852709}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 705.0, "high": 760.0, "low": 620.0, "close": 695.0, "volume": 185000, "sessions": 5, "raw_k": 42.10526315789474, "k": 40.35087719298246, "d": 35.81623550401427, "k5": 36.41391614629795, "d5": 34.37385757325838}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 695.0, "high": 695.0, "low": 635.0, "close": 650.0, "volume": 194200, "sessions": 5, "raw_k": 43.39622641509434, "k": 43.412777226084074, "d": 39.70633063844987, "k5": 38.31350041236767, "d5": 34.8693046976251}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 655.0, "high": 825.0, "low": 655.0, "close": 685.0, "volume": 361500, "sessions": 5, "raw_k": 51.724137931034484, "k": 45.741875834674524, "d": 43.168510084580355, "k5": 43.234599185015234, "d5": 36.77365977607362}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 695.0, "high": 750.0, "low": 660.0, "close": 685.0, "volume": 129400, "sessions": 5, "raw_k": 51.724137931034484, "k": 48.9481674257211, "d": 46.03427349549323, "k5": 46.73732150806424, "d5": 39.82145902121734}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 720.0, "high": 855.0, "low": 700.0, "close": 750.0, "volume": 786800, "sessions": 5, "raw_k": 67.1875, "k": 56.87859195402299, "d": 50.5228784048062, "k5": 51.22745308701161, "d5": 43.18535806775134}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 750.0, "high": 770.0, "low": 680.0, "close": 700.0, "volume": 79900, "sessions": 5, "raw_k": 51.5625, "k": 56.82471264367816, "d": 54.217157341140755, "k5": 53.118900455432666, "d5": 46.52635492957828}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 705.0, "high": 755.0, "low": 705.0, "close": 740.0, "volume": 76600, "sessions": 5, "raw_k": 64.0625, "k": 60.9375, "d": 58.213601532567054, "k5": 57.252155172413794, "d5": 50.31408588158751}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 755.0, "high": 800.0, "low": 700.0, "close": 755.0, "volume": 129200, "sessions": 5, "raw_k": 68.75, "k": 61.458333333333336, "d": 59.74018199233717, "k5": 60.6573275862069, "d5": 53.79863156182584}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 755.0, "high": 790.0, "low": 735.0, "close": 780.0, "volume": 55100, "sessions": 4, "raw_k": 68.08510638297872, "k": 66.96586879432624, "d": 63.12056737588653, "k5": 63.92952127659574, "d5": 57.23707151553215}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 765.0, "high": 785.0, "low": 705.0, "close": 745.0, "volume": 98400, "sessions": 4, "raw_k": 53.191489361702125, "k": 63.342198581560275, "d": 63.92213356973995, "k5": 61.13031914893617, "d5": 59.21764472791706}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 745.0, "high": 770.0, "low": 730.0, "close": 750.0, "volume": 82200, "sessions": 5, "raw_k": 52.27272727272727, "k": 57.84977433913604, "d": 62.71928057167418, "k5": 61.27236460348163, "d5": 60.84833755752685}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 755.0, "high": 755.0, "low": 720.0, "close": 745.0, "volume": 66600, "sessions": 5, "raw_k": 45.0, "k": 50.15473887814313, "d": 57.11557059961314, "k5": 57.45986460348163, "d5": 60.88987944374041}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 750.0, "high": 770.0, "low": 720.0, "close": 720.0, "volume": 38000, "sessions": 5, "raw_k": 30.76923076923077, "k": 42.680652680652685, "d": 50.22838863264395, "k5": 49.86371075732778, "d5": 58.73115607796459}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 755.0, "high": 895.0, "low": 700.0, "close": 760.0, "volume": 989700, "sessions": 5, "raw_k": 37.2093023255814, "k": 37.659511031604055, "d": 43.498300863466625, "k5": 43.688549945848315, "d5": 54.682961811815105}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 770.0, "high": 800.0, "low": 700.0, "close": 750.0, "volume": 179000, "sessions": 5, "raw_k": 32.55813953488372, "k": 33.512224209898626, "d": 37.95079597405179, "k5": 39.56187998048463, "d5": 50.369273978124795}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 750.0, "high": 780.0, "low": 750.0, "close": 760.0, "volume": 65700, "sessions": 5, "raw_k": 30.76923076923077, "k": 33.512224209898626, "d": 34.8946531504671, "k5": 35.26118067978533, "d5": 45.16703719338554}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 770.0, "high": 835.0, "low": 655.0, "close": 665.0, "volume": 258800, "sessions": 5, "raw_k": 4.166666666666667, "k": 22.498012323593716, "d": 29.840820247796987, "k5": 27.094514013118662, "d5": 39.093967075312946}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 665.0, "high": 760.0, "low": 635.0, "close": 700.0, "volume": 153500, "sessions": 5, "raw_k": 25.0, "k": 19.97863247863248, "d": 25.329623004041608, "k5": 25.94066785927251, "d5": 34.309358495701886}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 680.0, "high": 740.0, "low": 660.0, "close": 710.0, "volume": 57000, "sessions": 5, "raw_k": 28.846153846153847, "k": 19.337606837606838, "d": 20.60475054661101, "k5": 24.268038163387, "d5": 30.425256139209626}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 685.0, "high": 720.0, "low": 665.0, "close": 670.0, "volume": 28600, "sessions": 3, "raw_k": 13.461538461538462, "k": 22.435897435897434, "d": 20.584045584045583, "k5": 20.44871794871795, "d5": 26.60262373285629}], "weekly_count": 104, "k": 22.435897435897434, "d": 20.584045584045583, "price": 670.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:56:01+07:00", "quote_age_seconds": 4032.1075990200043, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 19.337606837606838, "previous_d": 20.60475054661101, "cross_provisional": true, "market_cap_idr": 9562203984375, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "PRDA", "name": "PT Prodia Widyahusada Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PRDA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PRDA.JK/history/", "fetched_at": "2026-11-04T05:03:13.414132+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PRDA.json.gz", "sha256": "c99f257089c680d4c589b93aabf89dfc0f5d71b11f253dcc5eb387e4d1326feb", "k5": 88.43341624593805, "d5": 84.73682294400815, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2470.0, "high": 2550.0, "low": 2450.0, "close": 2500.0, "volume": 574500, "sessions": 5, "raw_k": 32.5, "k": 36.75925925925926, "d": 38.92857142857142, "k5": 38.48412698412699, "d5": 47.99089838382516}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2500.0, "high": 2550.0, "low": 2460.0, "close": 2490.0, "volume": 921600, "sessions": 5, "raw_k": 30.0, "k": 31.944444444444446, "d": 35.51146384479718, "k5": 35.198412698412696, "d5": 42.92623529204043}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2500.0, "high": 2590.0, "low": 2500.0, "close": 2540.0, "volume": 1891500, "sessions": 4, "raw_k": 42.5, "k": 35.0, "d": 34.567901234567906, "k5": 36.55555555555556, "d5": 39.52795875487755}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2540.0, "high": 2610.0, "low": 2390.0, "close": 2530.0, "volume": 3603500, "sessions": 5, "raw_k": 40.0, "k": 37.5, "d": 34.81481481481482, "k5": 35.66666666666667, "d5": 37.23295019157088}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2550.0, "high": 2900.0, "low": 2510.0, "close": 2550.0, "volume": 5395500, "sessions": 3, "raw_k": 31.372549019607842, "k": 37.95751633986928, "d": 36.81917211328976, "k5": 35.27450980392157, "d5": 36.2358543417367}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2750.0, "high": 2890.0, "low": 2400.0, "close": 2510.0, "volume": 6433600, "sessions": 5, "raw_k": 23.529411764705884, "k": 31.633986928104576, "d": 35.69716775599128, "k5": 33.48039215686275, "d5": 35.23510737628385}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2510.0, "high": 2590.0, "low": 2480.0, "close": 2530.0, "volume": 508800, "sessions": 3, "raw_k": 27.45098039215686, "k": 27.45098039215686, "d": 32.347494553376904, "k5": 32.970588235294116, "d5": 34.78954248366013}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2490.0, "high": 2850.0, "low": 2230.0, "close": 2360.0, "volume": 8146500, "sessions": 4, "raw_k": 19.402985074626866, "k": 23.46112574382987, "d": 27.515364354697102, "k5": 28.351185250219494, "d5": 33.14866842259292}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2390.0, "high": 2490.0, "low": 2290.0, "close": 2440.0, "volume": 2392200, "sessions": 5, "raw_k": 31.34328358208955, "k": 26.065749682957758, "d": 25.659285272981496, "k5": 26.6198419666374, "d5": 31.339303482587063}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2440.0, "high": 2740.0, "low": 2390.0, "close": 2550.0, "volume": 2842300, "sessions": 4, "raw_k": 47.76119402985075, "k": 32.83582089552239, "d": 27.45423210743667, "k5": 29.897570968685983, "d5": 30.263915715539945}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2550.0, "high": 2610.0, "low": 2420.0, "close": 2500.0, "volume": 3210600, "sessions": 5, "raw_k": 40.298507462686565, "k": 39.800995024875625, "d": 32.90085520111859, "k5": 33.251390108282116, "d5": 30.218115305823822}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2500.0, "high": 2570.0, "low": 2400.0, "close": 2510.0, "volume": 1908200, "sessions": 5, "raw_k": 41.791044776119406, "k": 43.28358208955225, "d": 38.64013266998342, "k5": 36.11940298507463, "d5": 30.847878255779925}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2550.0, "high": 2850.0, "low": 2420.0, "close": 2430.0, "volume": 14573800, "sessions": 5, "raw_k": 29.850746268656717, "k": 37.3134328358209, "d": 40.13266998341626, "k5": 38.2089552238806, "d5": 32.81943225051215}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2430.0, "high": 2450.0, "low": 2340.0, "close": 2390.0, "volume": 4831600, "sessions": 5, "raw_k": 23.880597014925375, "k": 31.8407960199005, "d": 37.47927031509121, "k5": 36.71641791044776, "d5": 34.83874743927422}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2400.0, "high": 2420.0, "low": 2350.0, "close": 2380.0, "volume": 2104100, "sessions": 5, "raw_k": 22.727272727272727, "k": 25.48620533695161, "d": 31.546811397557672, "k5": 31.709633649932158, "d5": 35.20115997552345}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2380.0, "high": 2420.0, "low": 2320.0, "close": 2400.0, "volume": 1775200, "sessions": 5, "raw_k": 27.419354838709676, "k": 24.67574152696926, "d": 27.334247627940456, "k5": 29.13380312513678, "d5": 34.37764257889439}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2410.0, "high": 2410.0, "low": 2340.0, "close": 2390.0, "volume": 1881300, "sessions": 5, "raw_k": 25.806451612903224, "k": 25.317693059628542, "d": 25.15987997451647, "k5": 25.936884492493544, "d5": 32.34113888037817}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2390.0, "high": 2400.0, "low": 2300.0, "close": 2390.0, "volume": 2542300, "sessions": 5, "raw_k": 17.857142857142858, "k": 23.69431643625192, "d": 24.562583674283243, "k5": 23.538163810190774, "d5": 29.406980597640207}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2390.0, "high": 2600.0, "low": 2340.0, "close": 2530.0, "volume": 6144200, "sessions": 4, "raw_k": 41.81818181818182, "k": 28.493925429409302, "d": 25.835311641763255, "k5": 27.125680770842063, "d5": 27.488833169719065}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2530.0, "high": 2620.0, "low": 2440.0, "close": 2600.0, "volume": 4176400, "sessions": 4, "raw_k": 54.54545454545455, "k": 38.073593073593074, "d": 30.087278313084767, "k5": 33.489317134478426, "d5": 27.844769866628315}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2600.0, "high": 2830.0, "low": 2540.0, "close": 2820.0, "volume": 3538800, "sessions": 5, "raw_k": 94.54545454545455, "k": 63.63636363636363, "d": 43.40129404645534, "k5": 46.9145370758274, "d5": 31.40091665676644}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2850.0, "high": 2940.0, "low": 2690.0, "close": 2810.0, "volume": 9684700, "sessions": 5, "raw_k": 79.6875, "k": 76.2594696969697, "d": 59.32314213564214, "k5": 57.690746753246756, "d5": 37.751689108917084}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2800.0, "high": 2860.0, "low": 2750.0, "close": 2810.0, "volume": 3457900, "sessions": 5, "raw_k": 79.6875, "k": 84.64015151515152, "d": 74.84532828282828, "k5": 70.05681818181819, "d5": 47.055419983242565}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2810.0, "high": 2870.0, "low": 2770.0, "close": 2830.0, "volume": 3161400, "sessions": 5, "raw_k": 82.8125, "k": 80.72916666666667, "d": 80.54292929292929, "k5": 78.25568181818183, "d5": 57.28142019271051}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2830.0, "high": 2860.0, "low": 2750.0, "close": 2820.0, "volume": 2677300, "sessions": 5, "raw_k": 81.25, "k": 81.25, "d": 82.20643939393939, "k5": 83.5965909090909, "d5": 67.30287494763301}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2810.0, "high": 3100.0, "low": 2810.0, "close": 3080.0, "volume": 6079100, "sessions": 5, "raw_k": 97.5, "k": 87.1875, "d": 83.05555555555556, "k5": 84.1875, "d5": 74.75746753246753}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 3080.0, "high": 3380.0, "low": 2850.0, "close": 3010.0, "volume": 10077100, "sessions": 5, "raw_k": 65.74074074074075, "k": 81.49691358024693, "d": 83.31147119341564, "k5": 81.39814814814815, "d5": 79.49894781144782}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2980.0, "high": 3750.0, "low": 2850.0, "close": 3670.0, "volume": 11464900, "sessions": 5, "raw_k": 94.32624113475177, "k": 85.85566062516416, "d": 84.8466914018037, "k5": 84.3258963750985, "d5": 82.35276345010388}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 3650.0, "high": 3760.0, "low": 3540.0, "close": 3600.0, "volume": 7783100, "sessions": 5, "raw_k": 87.87878787878788, "k": 82.64858991809346, "d": 83.33372137450152, "k5": 85.33915395085607, "d5": 83.76945787663873}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 3600.0, "high": 3730.0, "low": 3390.0, "close": 3720.0, "volume": 3409700, "sessions": 3, "raw_k": 96.72131147540983, "k": 92.97544682964981, "d": 87.15989912430247, "k5": 88.43341624593805, "d5": 84.73682294400815}], "weekly_count": 104, "k": 92.97544682964981, "d": 87.15989912430247, "price": 3720.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:53:08+07:00", "quote_age_seconds": 605.4184989929199, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 82.64858991809346, "previous_d": 83.33372137450152, "cross_provisional": true, "market_cap_idr": 3403125000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "PRDL", "name": "PT Prodia Diagnostic Line Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 198690602783, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PRIM", "name": "PT Royal Prima Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 407013427734, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PSAB", "name": "PT J Resources Asia Pasifik Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PSAB.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PSAB.JK/history/", "fetched_at": "2026-11-04T05:03:13.651825+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PSAB.json.gz", "sha256": "1ef074d60b3402995db046d2f052a4d47f617ce94d5a0ddab3ac641684e4c2f5", "k5": 15.078034104511264, "d5": 32.562019440105914, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 505.0, "high": 580.0, "low": 500.0, "close": 550.0, "volume": 393929200, "sessions": 5, "raw_k": 70.58823529411765, "k": 47.86803610333022, "d": 34.08109682619486, "k5": 38.46441140558788, "d5": 31.68799827623357}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 550.0, "high": 590.0, "low": 535.0, "close": 550.0, "volume": 357234600, "sessions": 5, "raw_k": 70.58823529411765, "k": 61.873638344226585, "d": 46.11793435322847, "k5": 45.40257128492423, "d5": 33.41808518279107}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 555.0, "high": 570.0, "low": 520.0, "close": 535.0, "volume": 257275400, "sessions": 4, "raw_k": 59.55882352941177, "k": 66.91176470588236, "d": 58.88447971781306, "k5": 54.750233426704014, "d5": 38.53907203907204}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 535.0, "high": 585.0, "low": 496.0, "close": 510.0, "volume": 372221300, "sessions": 5, "raw_k": 41.1764705882353, "k": 57.10784313725491, "d": 61.964415395787945, "k5": 57.271241830065364, "d5": 44.79918121094592}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 510.0, "high": 540.0, "low": 492.0, "close": 500.0, "volume": 193052400, "sessions": 3, "raw_k": 33.8235294117647, "k": 44.85294117647059, "d": 56.290849673202615, "k5": 55.14705882352941, "d5": 50.20710335416218}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 496.0, "high": 496.0, "low": 360.0, "close": 426.0, "volume": 479420100, "sessions": 5, "raw_k": 28.695652173913043, "k": 34.56521739130435, "d": 45.508667235009945, "k5": 46.76854219948849, "d5": 51.867929512942304}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 426.0, "high": 520.0, "low": 414.0, "close": 476.0, "volume": 276527500, "sessions": 3, "raw_k": 50.43478260869565, "k": 37.651321398124466, "d": 39.02315998863313, "k5": 42.73785166240409, "d5": 51.33498558843828}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 520.0, "high": 560.0, "low": 450.0, "close": 500.0, "volume": 589834700, "sessions": 4, "raw_k": 60.869565217391305, "k": 46.666666666666664, "d": 39.627735152031825, "k5": 43.0, "d5": 48.98493890309747}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 505.0, "high": 555.0, "low": 468.0, "close": 468.0, "volume": 805920500, "sessions": 5, "raw_k": 46.95652173913044, "k": 52.75362318840579, "d": 45.690537084398976, "k5": 44.15601023017903, "d5": 46.3618925831202}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 458.0, "high": 494.0, "low": 434.0, "close": 440.0, "volume": 828039500, "sessions": 4, "raw_k": 34.78260869565217, "k": 47.53623188405797, "d": 48.98550724637681, "k5": 44.347826086956516, "d5": 44.20204603580562}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 442.0, "high": 448.0, "low": 392.0, "close": 408.0, "volume": 415742300, "sessions": 5, "raw_k": 20.869565217391305, "k": 34.20289855072463, "d": 44.83091787439613, "k5": 42.78260869565217, "d5": 43.40485933503836}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 410.0, "high": 420.0, "low": 374.0, "close": 408.0, "volume": 418556500, "sessions": 5, "raw_k": 21.333333333333332, "k": 25.66183574879227, "d": 35.80032206119162, "k5": 36.96231884057971, "d5": 42.24975277067348}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 428.0, "high": 430.0, "low": 396.0, "close": 406.0, "volume": 405309900, "sessions": 5, "raw_k": 20.444444444444443, "k": 20.88244766505636, "d": 26.915727321524418, "k5": 28.877294685990336, "d5": 39.425211707871554}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 404.0, "high": 432.0, "low": 396.0, "close": 426.0, "volume": 436267700, "sessions": 5, "raw_k": 33.0, "k": 24.925925925925924, "d": 23.823403113258184, "k5": 26.085990338164248, "d5": 35.81120772946859}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 428.0, "high": 444.0, "low": 420.0, "close": 424.0, "volume": 425007500, "sessions": 5, "raw_k": 32.0, "k": 28.48148148148148, "d": 24.763285024154587, "k5": 25.529468599033816, "d5": 32.04753623188405}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 424.0, "high": 440.0, "low": 412.0, "close": 434.0, "volume": 385764300, "sessions": 5, "raw_k": 32.25806451612903, "k": 32.41935483870967, "d": 28.608920748705696, "k5": 27.80716845878136, "d5": 29.052448184509892}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 436.0, "high": 470.0, "low": 426.0, "close": 462.0, "volume": 441832300, "sessions": 5, "raw_k": 47.31182795698925, "k": 37.18996415770609, "d": 32.69693349263242, "k5": 33.002867383512545, "d5": 28.26055789309646}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 464.0, "high": 525.0, "low": 464.0, "close": 496.0, "volume": 651142200, "sessions": 5, "raw_k": 67.40331491712708, "k": 48.99106913008179, "d": 39.53346270883252, "k5": 42.394641478049074, "d5": 30.964027251508206}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 496.0, "high": 650.0, "low": 496.0, "close": 640.0, "volume": 766001200, "sessions": 4, "raw_k": 96.3768115942029, "k": 70.36398482277308, "d": 52.18167270352032, "k5": 55.07000379688965, "d5": 36.760829943253285}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 635.0, "high": 665.0, "low": 615.0, "close": 615.0, "volume": 444543000, "sessions": 4, "raw_k": 82.81786941580756, "k": 82.19933197571252, "d": 67.18479530952247, "k5": 65.23357768005117, "d5": 44.70165175945676}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 600.0, "high": 610.0, "low": 550.0, "close": 570.0, "volume": 364722700, "sessions": 5, "raw_k": 67.35395189003437, "k": 82.18287763334827, "d": 78.24873147727796, "k5": 72.25275515483223, "d5": 53.59076909866693}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 560.0, "high": 600.0, "low": 545.0, "close": 580.0, "volume": 335333100, "sessions": 5, "raw_k": 68.40148698884758, "k": 72.85776943156317, "d": 79.07999301354131, "k5": 76.4706869612039, "d5": 62.28433301420521}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 585.0, "high": 590.0, "low": 545.0, "close": 560.0, "volume": 323779700, "sessions": 5, "raw_k": 60.96654275092937, "k": 65.57399387660378, "d": 73.53821364717174, "k5": 75.18333252796435, "d5": 68.84207122418826}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 560.0, "high": 565.0, "low": 515.0, "close": 535.0, "volume": 316116600, "sessions": 5, "raw_k": 48.616600790513836, "k": 59.3282101767636, "d": 65.91999116164352, "k5": 65.63129036722654, "d5": 70.95432853825564}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 535.0, "high": 555.0, "low": 500.0, "close": 515.0, "volume": 345692100, "sessions": 5, "raw_k": 40.71146245059288, "k": 50.09820199734536, "d": 58.33346868357091, "k5": 57.21000897418361, "d5": 69.34961479708213}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 515.0, "high": 540.0, "low": 500.0, "close": 540.0, "volume": 324170400, "sessions": 5, "raw_k": 47.69874476987448, "k": 45.675602670327066, "d": 51.700671614812016, "k5": 53.27896755015163, "d5": 65.55485727614601}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 545.0, "high": 550.0, "low": 426.0, "close": 446.0, "volume": 380948200, "sessions": 5, "raw_k": 8.368200836820083, "k": 32.25946935242915, "d": 42.67775800670052, "k5": 41.272310319746126, "d5": 58.51518194785446}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 440.0, "high": 456.0, "low": 416.0, "close": 442.0, "volume": 388883400, "sessions": 5, "raw_k": 10.441767068273093, "k": 22.169570891655884, "d": 33.368214304804034, "k5": 31.167355183214873, "d5": 49.71198647890456}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 448.0, "high": 450.0, "low": 384.0, "close": 392.0, "volume": 384323700, "sessions": 5, "raw_k": 2.8469750889679717, "k": 7.218980998020382, "d": 20.54934041403514, "k5": 22.013430042905703, "d5": 40.988414414040385}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 390.0, "high": 428.0, "low": 378.0, "close": 392.0, "volume": 191837500, "sessions": 3, "raw_k": 6.0344827586206895, "k": 6.441074971953918, "d": 11.943208953876727, "k5": 15.078034104511264, "d5": 32.562019440105914}], "weekly_count": 104, "k": 6.441074971953918, "d": 11.943208953876727, "price": 392.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:54+07:00", "quote_age_seconds": 619.6557130813599, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 7.218980998020382, "previous_d": 20.54934041403514, "cross_provisional": true, "market_cap_idr": 10742760000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "PSAT", "name": "PT Pancaran Samudera Transport Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PSAT.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PSAT.JK/history/", "fetched_at": "2026-11-04T05:03:14.016693+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PSAT.json.gz", "sha256": "ca0b79e785d359a0cdece2210d37468a0c3fd4c68936aae8bf2891cffe0819eb", "k5": 34.88479262672811, "d5": 31.450951442380518, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 885.0, "high": 1035.0, "low": 860.0, "close": 1000.0, "volume": 10796700, "sessions": 5, "raw_k": 47.82608695652174, "k": 24.208266237251745, "d": 15.630008745950775, "k5": 19.64733736472867, "d5": 16.3034713966391}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1000.0, "high": 1200.0, "low": 935.0, "close": 955.0, "volume": 4479100, "sessions": 5, "raw_k": 32.87671232876713, "k": 32.69803454437165, "d": 22.860542980819602, "k5": 23.14575675355902, "d5": 16.998613384770113}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 955.0, "high": 965.0, "low": 885.0, "close": 945.0, "volume": 1152700, "sessions": 4, "raw_k": 30.136986301369863, "k": 36.94659519555291, "d": 31.284298659058766, "k5": 27.127699468378445, "d5": 19.305542802692468}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 940.0, "high": 945.0, "low": 880.0, "close": 910.0, "volume": 884400, "sessions": 5, "raw_k": 20.54794520547945, "k": 27.85388127853881, "d": 32.49950367282113, "k5": 29.75580702799285, "d5": 22.780572946445492}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 910.0, "high": 925.0, "low": 815.0, "close": 890.0, "volume": 1001100, "sessions": 3, "raw_k": 19.48051948051948, "k": 23.388483662456263, "d": 29.396320045515996, "k5": 30.17365005453153, "d5": 25.970050133838107}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 890.0, "high": 890.0, "low": 720.0, "close": 775.0, "volume": 2183100, "sessions": 5, "raw_k": 11.458333333333334, "k": 17.16226600644409, "d": 22.801543649146385, "k5": 22.90009932989385, "d5": 26.620602526871142}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 790.0, "high": 825.0, "low": 770.0, "close": 785.0, "volume": 372500, "sessions": 3, "raw_k": 13.541666666666666, "k": 14.826839826839825, "d": 18.45919649858006, "k5": 19.033090197473758, "d5": 25.79806921565409}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 780.0, "high": 790.0, "low": 640.0, "close": 720.0, "volume": 1021300, "sessions": 4, "raw_k": 14.285714285714286, "k": 13.095238095238095, "d": 15.02811464284067, "k5": 15.862835794342644, "d5": 23.54509648084693}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 685.0, "high": 900.0, "low": 680.0, "close": 850.0, "volume": 1422700, "sessions": 5, "raw_k": 37.5, "k": 21.77579365079365, "d": 16.56595719095719, "k5": 19.253246753246753, "d5": 21.44458442589771}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 850.0, "high": 900.0, "low": 850.0, "close": 860.0, "volume": 455300, "sessions": 4, "raw_k": 39.285714285714285, "k": 30.357142857142858, "d": 21.74272486772487, "k5": 23.214285714285715, "d5": 20.052711557848546}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 860.0, "high": 875.0, "low": 750.0, "close": 815.0, "volume": 510400, "sessions": 5, "raw_k": 31.25, "k": 36.01190476190476, "d": 29.381613756613756, "k5": 27.172619047619047, "d5": 20.907215501393583}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 805.0, "high": 825.0, "low": 750.0, "close": 775.0, "volume": 764200, "sessions": 5, "raw_k": 41.53846153846154, "k": 37.358058608058606, "d": 34.575702075702075, "k5": 32.77197802197802, "d5": 23.654993066294434}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 760.0, "high": 805.0, "low": 755.0, "close": 795.0, "volume": 499200, "sessions": 5, "raw_k": 50.81967213114754, "k": 41.20271122320303, "d": 38.19089153105546, "k5": 40.07876959106467, "d5": 28.49817982563884}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 795.0, "high": 880.0, "low": 770.0, "close": 845.0, "volume": 308900, "sessions": 5, "raw_k": 71.9298245614035, "k": 54.76265274367086, "d": 44.44114085831083, "k5": 46.964734503345376, "d5": 34.04047737565857}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 830.0, "high": 875.0, "low": 810.0, "close": 850.0, "volume": 2145900, "sessions": 5, "raw_k": 80.76923076923077, "k": 67.83957582059394, "d": 54.601646595822615, "k5": 55.26143780004867, "d5": 40.44990779281115}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 840.0, "high": 945.0, "low": 815.0, "close": 850.0, "volume": 925000, "sessions": 5, "raw_k": 68.85245901639344, "k": 73.85050478234257, "d": 65.48424444886912, "k5": 62.78192960332736, "d5": 47.57176990395282}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 860.0, "high": 940.0, "low": 850.0, "close": 910.0, "volume": 671000, "sessions": 5, "raw_k": 88.52459016393442, "k": 79.38209331651954, "d": 73.69072463981868, "k5": 72.17915532842194, "d5": 55.4532053652416}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 925.0, "high": 925.0, "low": 860.0, "close": 890.0, "volume": 526100, "sessions": 5, "raw_k": 79.24528301886792, "k": 78.87411073306527, "d": 77.3689029439758, "k5": 77.86427750596602, "d5": 63.010306948221874}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 875.0, "high": 915.0, "low": 860.0, "close": 900.0, "volume": 182600, "sessions": 4, "raw_k": 76.92307692307692, "k": 81.56431670195975, "d": 79.94017358384819, "k5": 78.86292797830069, "d5": 69.38994564321294}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 895.0, "high": 905.0, "low": 875.0, "close": 880.0, "volume": 332500, "sessions": 4, "raw_k": 66.66666666666667, "k": 74.2783422028705, "d": 78.23892321263185, "k5": 76.04241515778787, "d5": 73.54614111476079}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 880.0, "high": 925.0, "low": 880.0, "close": 905.0, "volume": 332800, "sessions": 5, "raw_k": 79.48717948717949, "k": 74.35897435897436, "d": 76.73387775460155, "k5": 78.16935925194508, "d5": 76.62362704448432}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 900.0, "high": 915.0, "low": 880.0, "close": 880.0, "volume": 509600, "sessions": 5, "raw_k": 65.78947368421052, "k": 70.64777327935222, "d": 73.0950299470657, "k5": 73.6223359560003, "d5": 76.91226316999999}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 885.0, "high": 900.0, "low": 815.0, "close": 860.0, "volume": 478200, "sessions": 5, "raw_k": 51.42857142857143, "k": 65.56840819998715, "d": 70.19171861277124, "k5": 68.05899363794101, "d5": 74.951206396395}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 855.0, "high": 885.0, "low": 815.0, "close": 850.0, "volume": 614500, "sessions": 5, "raw_k": 29.62962962962963, "k": 48.9492249141372, "d": 61.72180213115885, "k5": 58.600304179251545, "d5": 70.89868163658517}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 850.0, "high": 875.0, "low": 800.0, "close": 810.0, "volume": 519400, "sessions": 5, "raw_k": 6.896551724137931, "k": 29.31825092744633, "d": 47.94529468052355, "k5": 46.646281190745796, "d5": 65.01945484317675}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 825.0, "high": 870.0, "low": 825.0, "close": 850.0, "volume": 403600, "sessions": 5, "raw_k": 35.714285714285715, "k": 24.08015568935109, "d": 34.11587717697821, "k5": 37.891702436167044, "d5": 56.96392348002114}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 850.0, "high": 860.0, "low": 660.0, "close": 660.0, "volume": 625300, "sessions": 5, "raw_k": 0.0, "k": 14.203612479474549, "d": 22.53400636542399, "k5": 24.73380769932494, "d5": 47.18621782868607}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 615.0, "high": 850.0, "low": 615.0, "close": 825.0, "volume": 2413600, "sessions": 5, "raw_k": 67.74193548387096, "k": 34.485407066052225, "d": 24.256391744959288, "k5": 27.996480510384846, "d5": 39.17371520317484}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 795.0, "high": 850.0, "low": 700.0, "close": 765.0, "volume": 1611700, "sessions": 5, "raw_k": 48.38709677419355, "k": 38.70967741935484, "d": 29.13289898829387, "k5": 31.747973939297633, "d5": 33.80324915518405}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 750.0, "high": 770.0, "low": 665.0, "close": 685.0, "volume": 100600, "sessions": 3, "raw_k": 22.580645161290324, "k": 46.23655913978495, "d": 39.810547875064, "k5": 34.88479262672811, "d5": 31.450951442380518}], "weekly_count": 70, "k": 46.23655913978495, "d": 39.810547875064, "price": 685.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 323, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:14:21+07:00", "quote_age_seconds": 2933.019458055496, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 38.70967741935484, "previous_d": 29.13289898829387, "cross_provisional": true, "market_cap_idr": 1082117709960.9999, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "PSDN", "name": "PT Prasidha Aneka Niaga Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 115200000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PSGO", "name": "PT Palma Serasih Tbk.", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PSGO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PSGO.JK/history/", "fetched_at": "2026-11-04T05:03:14.270786+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PSGO.json.gz", "sha256": "8acb074ce4b85b1a2fb8f102b52728cd8ab4417f90469bd8275a45e2ad87570e", "k5": 49.58393113342898, "d5": 40.95343680709534, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 200.0, "high": 206.0, "low": 198.0, "close": 200.0, "volume": 13616700, "sessions": 5, "raw_k": 31.818181818181817, "k": 38.64801864801865, "d": 40.59097764980118, "k5": 38.0123406005759, "d5": 41.7186343068696}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 204.0, "high": 206.0, "low": 200.0, "close": 202.0, "volume": 3263300, "sessions": 5, "raw_k": 36.36363636363637, "k": 33.333333333333336, "d": 37.65482883129942, "k5": 38.2262443438914, "d5": 39.90505964623612}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 204.0, "high": 206.0, "low": 198.0, "close": 199.0, "volume": 3355600, "sessions": 4, "raw_k": 36.111111111111114, "k": 34.764309764309765, "d": 35.58188724855392, "k5": 37.68376068376068, "d5": 38.924164724164726}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 199.0, "high": 206.0, "low": 198.0, "close": 200.0, "volume": 2933700, "sessions": 5, "raw_k": 53.84615384615385, "k": 42.10696710696711, "d": 36.734870068203406, "k5": 37.99145299145299, "d5": 38.12426527720645}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 200.0, "high": 202.0, "low": 198.0, "close": 200.0, "volume": 1536600, "sessions": 3, "raw_k": 70.0, "k": 53.319088319088316, "d": 43.396788396788395, "k5": 45.62781662781663, "d5": 39.508323049499516}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 200.0, "high": 202.0, "low": 185.0, "close": 196.0, "volume": 4992900, "sessions": 5, "raw_k": 52.38095238095238, "k": 58.74236874236874, "d": 51.38947472280805, "k5": 49.74037074037074, "d5": 41.85392907745849}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 196.0, "high": 197.0, "low": 185.0, "close": 191.0, "volume": 1238800, "sessions": 3, "raw_k": 28.571428571428573, "k": 50.31746031746032, "d": 54.12630579297246, "k5": 48.181929181929185, "d5": 43.84506604506605}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 187.0, "high": 192.0, "low": 163.0, "close": 184.0, "volume": 2643500, "sessions": 4, "raw_k": 48.83720930232558, "k": 43.26319675156884, "d": 50.77434193713264, "k5": 50.727148820172076, "d5": 46.453743672348324}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 174.0, "high": 194.0, "low": 174.0, "close": 190.0, "volume": 1455700, "sessions": 5, "raw_k": 62.7906976744186, "k": 46.73311184939092, "d": 46.77125630614003, "k5": 52.516057585825024, "d5": 49.358664591222734}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 193.0, "high": 198.0, "low": 190.0, "close": 197.0, "volume": 888300, "sessions": 4, "raw_k": 79.06976744186046, "k": 63.56589147286822, "d": 51.18740002460933, "k5": 54.330011074197124, "d5": 51.09910348049883}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 197.0, "high": 200.0, "low": 193.0, "close": 196.0, "volume": 779400, "sessions": 5, "raw_k": 76.74418604651163, "k": 72.86821705426357, "d": 61.055740125507576, "k5": 59.20265780730897, "d5": 52.99156089388648}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 196.0, "high": 200.0, "low": 188.0, "close": 196.0, "volume": 1175400, "sessions": 5, "raw_k": 76.74418604651163, "k": 77.51937984496124, "d": 71.31782945736434, "k5": 68.83720930232559, "d5": 57.12261691796575}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 196.0, "high": 199.0, "low": 195.0, "close": 199.0, "volume": 222100, "sessions": 5, "raw_k": 83.72093023255815, "k": 79.06976744186046, "d": 76.4857881136951, "k5": 75.81395348837209, "d5": 62.139977851605764}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 199.0, "high": 199.0, "low": 184.0, "close": 199.0, "volume": 428000, "sessions": 5, "raw_k": 92.3076923076923, "k": 84.25760286225403, "d": 80.28225004969191, "k5": 81.71735241502684, "d5": 67.98023681744613}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 199.0, "high": 200.0, "low": 197.0, "close": 198.0, "volume": 528400, "sessions": 5, "raw_k": 89.74358974358974, "k": 88.59073742794673, "d": 83.97270257735374, "k5": 83.85211687537269, "d5": 73.88465797768124}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 198.0, "high": 199.0, "low": 192.0, "close": 196.0, "volume": 358800, "sessions": 5, "raw_k": 89.1891891891892, "k": 90.41349041349042, "d": 87.75394356789707, "k5": 86.34111750390821, "d5": 79.31234991700109}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 196.0, "high": 199.0, "low": 192.0, "close": 196.0, "volume": 809500, "sessions": 5, "raw_k": 89.1891891891892, "k": 89.37398937398937, "d": 89.4594057384755, "k5": 88.83011813244372, "d5": 83.3109316830247}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 195.0, "high": 197.0, "low": 191.0, "close": 195.0, "volume": 410000, "sessions": 5, "raw_k": 80.76923076923077, "k": 86.38253638253639, "d": 88.72333872333873, "k5": 88.23977823977825, "d5": 85.79609663330594}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 196.0, "high": 198.0, "low": 192.0, "close": 196.0, "volume": 2151400, "sessions": 4, "raw_k": 75.0, "k": 81.65280665280666, "d": 85.80311080311081, "k5": 84.77823977823978, "d5": 86.40827410594852}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 197.0, "high": 197.0, "low": 192.0, "close": 193.0, "volume": 918900, "sessions": 4, "raw_k": 56.25, "k": 70.67307692307692, "d": 79.56947331947332, "k5": 78.07952182952184, "d5": 85.25375509677835}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 194.0, "high": 206.0, "low": 192.0, "close": 197.0, "volume": 5171200, "sessions": 5, "raw_k": 59.09090909090909, "k": 63.446969696969695, "d": 71.92428442428442, "k5": 72.05986580986581, "d5": 82.39750475796987}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 197.0, "high": 200.0, "low": 193.0, "close": 193.0, "volume": 2057400, "sessions": 5, "raw_k": 40.90909090909091, "k": 52.083333333333336, "d": 62.067793317793324, "k5": 62.40384615384615, "d5": 77.11225036225036}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 193.0, "high": 197.0, "low": 189.0, "close": 195.0, "volume": 1278300, "sessions": 5, "raw_k": 50.0, "k": 50.0, "d": 55.176767676767675, "k5": 56.25, "d5": 70.71429471429471}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 194.0, "high": 195.0, "low": 190.0, "close": 194.0, "volume": 568600, "sessions": 5, "raw_k": 29.41176470588235, "k": 40.10695187165775, "d": 47.39676173499703, "k5": 47.13235294117647, "d5": 63.18511734688205}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 194.0, "high": 196.0, "low": 189.0, "close": 193.0, "volume": 415500, "sessions": 5, "raw_k": 23.529411764705884, "k": 34.31372549019608, "d": 41.47355912061794, "k5": 40.588235294117645, "d5": 55.68686003980122}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 195.0, "high": 195.0, "low": 189.0, "close": 193.0, "volume": 774800, "sessions": 5, "raw_k": 23.529411764705884, "k": 25.49019607843137, "d": 33.30362448009507, "k5": 33.475935828877006, "d5": 47.970074043603454}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 193.0, "high": 200.0, "low": 165.0, "close": 190.0, "volume": 1646100, "sessions": 5, "raw_k": 60.97560975609756, "k": 36.01147776183644, "d": 31.938466443487965, "k5": 37.48923959827833, "d5": 42.98715273248989}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 190.0, "high": 193.0, "low": 177.0, "close": 190.0, "volume": 814800, "sessions": 5, "raw_k": 60.97560975609756, "k": 48.49354375896701, "d": 36.66507253307827, "k5": 39.68436154949785, "d5": 39.67402504238946}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 189.0, "high": 193.0, "low": 180.0, "close": 187.0, "volume": 531800, "sessions": 5, "raw_k": 53.65853658536585, "k": 58.53658536585366, "d": 47.68053562888571, "k5": 44.53371592539455, "d5": 39.15429763923308}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 187.0, "high": 193.0, "low": 180.0, "close": 185.0, "volume": 487600, "sessions": 3, "raw_k": 48.78048780487805, "k": 54.47154471544715, "d": 53.83389128008927, "k5": 49.58393113342898, "d5": 40.95343680709534}], "weekly_count": 104, "k": 54.47154471544715, "d": 53.83389128008927, "price": 185.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:14:02+07:00", "quote_age_seconds": 2952.274976015091, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 58.53658536585366, "previous_d": 47.68053562888571, "cross_provisional": true, "market_cap_idr": 3487250000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "PSKT", "name": "PT Red Planet Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PSKT.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PSKT.JK/history/", "fetched_at": "2026-11-04T05:03:14.577892+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PSKT.json.gz", "sha256": "ae773bc89bc29578197e1fb2ddcb3a0e93ab75ef18fc3a5628cc802cf26bf210", "k5": 7.936092315761867, "d5": 28.302217991599907, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 260.0, "high": 316.0, "low": 256.0, "close": 286.0, "volume": 437842800, "sessions": 5, "raw_k": 48.91304347826087, "k": 39.58477110651024, "d": 32.87041823146578, "k5": 33.791348493865655, "d5": 29.97100238519003}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 294.0, "high": 306.0, "low": 230.0, "close": 232.0, "volume": 348910800, "sessions": 5, "raw_k": 3.896103896103896, "k": 31.1832960383685, "d": 34.453410438663425, "k5": 30.117127977539877, "d5": 29.241391543451037}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 230.0, "high": 270.0, "low": 228.0, "close": 254.0, "volume": 197469600, "sessions": 4, "raw_k": 18.181818181818183, "k": 23.663655185394315, "d": 31.477240776757686, "k5": 28.16644707949056, "d5": 29.32002508890381}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 262.0, "high": 272.0, "low": 238.0, "close": 248.0, "volume": 172867500, "sessions": 5, "raw_k": 24.444444444444443, "k": 15.507455507455509, "d": 23.451468910406106, "k5": 27.235230148273626, "d5": 29.522078294618343}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 252.0, "high": 270.0, "low": 236.0, "close": 258.0, "volume": 81025500, "sessions": 3, "raw_k": 35.55555555555556, "k": 26.060606060606062, "d": 21.743905584485294, "k5": 26.198193111236588, "d5": 29.10166936208126}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 258.0, "high": 258.0, "low": 177.0, "close": 202.0, "volume": 142335700, "sessions": 5, "raw_k": 17.985611510791365, "k": 25.995203836930454, "d": 22.521088468330674, "k5": 20.012706717742688, "d5": 26.34594100685667}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 202.0, "high": 234.0, "low": 196.0, "close": 222.0, "volume": 61962700, "sessions": 3, "raw_k": 32.37410071942446, "k": 28.63842259525713, "d": 26.898077497597882, "k5": 25.7083060824068, "d5": 25.46417662783005}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 224.0, "high": 230.0, "low": 161.0, "close": 167.0, "volume": 74097300, "sessions": 4, "raw_k": 3.870967741935484, "k": 18.076893324050435, "d": 24.236839918746004, "k5": 22.846135994430263, "d5": 24.40011441081799}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 168.0, "high": 199.0, "low": 141.0, "close": 189.0, "volume": 168254400, "sessions": 5, "raw_k": 27.428571428571427, "k": 21.224546629977123, "d": 22.64662084976156, "k5": 23.442961391255658, "d5": 23.6416606594144}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 197.0, "high": 206.0, "low": 187.0, "close": 196.0, "volume": 45846900, "sessions": 4, "raw_k": 31.428571428571427, "k": 20.909370199692777, "d": 20.07027005124011, "k5": 22.617564565858835, "d5": 22.92553495033885}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 196.0, "high": 210.0, "low": 181.0, "close": 181.0, "volume": 53369700, "sessions": 5, "raw_k": 24.242424242424242, "k": 27.6998556998557, "d": 23.277924176508535, "k5": 23.86892711218541, "d5": 23.696779029227393}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 194.0, "high": 196.0, "low": 162.0, "close": 184.0, "volume": 26334900, "sessions": 5, "raw_k": 32.82442748091603, "k": 29.498474383970564, "d": 26.035900094506346, "k5": 23.95899246448372, "d5": 23.346916305642775}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 186.0, "high": 204.0, "low": 183.0, "close": 189.0, "volume": 25677900, "sessions": 5, "raw_k": 36.6412213740458, "k": 31.236024365795355, "d": 29.478118149873875, "k5": 30.513043190905783, "d5": 24.880297744937884}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 191.0, "high": 202.0, "low": 186.0, "close": 199.0, "volume": 30133700, "sessions": 5, "raw_k": 44.96124031007752, "k": 38.142296388346445, "d": 32.95893171270412, "k5": 34.019576967207, "d5": 26.99562086012815}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 199.0, "high": 226.0, "low": 195.0, "close": 208.0, "volume": 68645500, "sessions": 5, "raw_k": 57.26495726495727, "k": 46.28913964969353, "d": 38.55582013461178, "k5": 39.18685413448417, "d5": 30.309478773853222}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 208.0, "high": 230.0, "low": 200.0, "close": 224.0, "volume": 37956600, "sessions": 5, "raw_k": 89.24731182795699, "k": 63.8245031343306, "d": 49.418646390790194, "k5": 52.18783165159073, "d5": 35.973259681734284}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 228.0, "high": 238.0, "low": 216.0, "close": 234.0, "volume": 41763700, "sessions": 5, "raw_k": 95.87628865979381, "k": 80.79618591756936, "d": 63.63660956719783, "k5": 64.79820388736627, "d5": 44.14110196631079}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 234.0, "high": 234.0, "low": 208.0, "close": 218.0, "volume": 29547800, "sessions": 5, "raw_k": 79.38144329896907, "k": 88.16834792890661, "d": 77.59634566026885, "k5": 73.34624827235093, "d5": 52.707742982599825}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 216.0, "high": 234.0, "low": 210.0, "close": 220.0, "volume": 54884400, "sessions": 4, "raw_k": 76.3157894736842, "k": 83.85784047748236, "d": 84.27412477465278, "k5": 79.61715810507226, "d5": 61.82725921017287}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 228.0, "high": 268.0, "low": 216.0, "close": 236.0, "volume": 218049400, "sessions": 4, "raw_k": 69.81132075471699, "k": 75.16951784245676, "d": 82.39856874961525, "k5": 82.1264308030242, "d5": 70.41517454388088}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 248.0, "high": 270.0, "low": 240.0, "close": 242.0, "volume": 139011700, "sessions": 5, "raw_k": 74.07407407407408, "k": 73.40039476749176, "d": 77.47591769581028, "k5": 79.09178325224764, "d5": 75.79596486401226}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 242.0, "high": 260.0, "low": 226.0, "close": 242.0, "volume": 105795300, "sessions": 5, "raw_k": 67.816091954023, "k": 70.56716226093802, "d": 73.04569162362884, "k5": 73.47974391109346, "d5": 77.5322728687577}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 242.0, "high": 246.0, "low": 224.0, "close": 230.0, "volume": 42097200, "sessions": 5, "raw_k": 52.38095238095238, "k": 64.75703946968315, "d": 69.57486549937097, "k5": 68.07964572749013, "d5": 76.47895235978554}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 230.0, "high": 254.0, "low": 222.0, "close": 248.0, "volume": 62756000, "sessions": 5, "raw_k": 70.66666666666667, "k": 63.62123700054735, "d": 66.31514624372284, "k5": 66.94982116608662, "d5": 73.9454849719884}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 246.0, "high": 248.0, "low": 214.0, "close": 234.0, "volume": 41409200, "sessions": 5, "raw_k": 48.57142857142857, "k": 57.20634920634921, "d": 61.86154189219324, "k5": 62.70184272942894, "d5": 70.06056735726936}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 234.0, "high": 246.0, "low": 208.0, "close": 216.0, "volume": 37279600, "sessions": 5, "raw_k": 12.903225806451612, "k": 44.047107014848955, "d": 54.95823107391518, "k5": 50.46767307590444, "d5": 64.33574532200072}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 222.0, "high": 222.0, "low": 184.0, "close": 184.0, "volume": 62617100, "sessions": 5, "raw_k": 0.0, "k": 20.491551459293394, "d": 40.58166922683052, "k5": 36.90445468509985, "d5": 57.020687476801996}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 172.0, "high": 172.0, "low": 147.0, "close": 164.0, "volume": 154201300, "sessions": 5, "raw_k": 13.821138211382113, "k": 8.908121339277908, "d": 24.48225993780675, "k5": 29.192491851185792, "d5": 49.24325670154113}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 166.0, "high": 202.0, "low": 154.0, "close": 159.0, "volume": 119756500, "sessions": 5, "raw_k": 9.75609756097561, "k": 7.859078590785908, "d": 12.419583796452402, "k5": 17.010378030047583, "d5": 39.25536807433332}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 159.0, "high": 170.0, "low": 145.0, "close": 149.0, "volume": 11235100, "sessions": 3, "raw_k": 3.2, "k": 8.925745257452574, "d": 8.564315062505463, "k5": 7.936092315761867, "d5": 28.302217991599907}], "weekly_count": 104, "k": 8.925745257452574, "d": 8.564315062505463, "price": 149.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:49:26+07:00", "quote_age_seconds": 828.5819499492645, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 7.859078590785908, "previous_d": 12.419583796452402, "cross_provisional": true, "market_cap_idr": 1697602117188, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "PSSI", "name": "PT IMC Pelita Logistik Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PSSI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PSSI.JK/history/", "fetched_at": "2026-11-04T05:03:14.868436+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PSSI.json.gz", "sha256": "94a672cef54f5994c0a7ab7b2cd482e99d17e00398155ec47a95a188f2ed773a", "k5": 33.549783549783555, "d5": 43.03167826254171, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 332.0, "high": 356.0, "low": 332.0, "close": 346.0, "volume": 818300, "sessions": 5, "raw_k": 24.137931034482758, "k": 12.82758620689655, "d": 16.53639846743295, "k5": 20.49655172413793, "d5": 24.662780867630698}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 346.0, "high": 348.0, "low": 334.0, "close": 340.0, "volume": 1881900, "sessions": 5, "raw_k": 13.793103448275861, "k": 16.091954022988507, "d": 14.344827586206897, "k5": 16.055172413793105, "d5": 21.659621802002224}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 340.0, "high": 346.0, "low": 336.0, "close": 338.0, "volume": 878100, "sessions": 4, "raw_k": 10.344827586206897, "k": 16.091954022988507, "d": 15.00383141762452, "k5": 12.524137931034483, "d5": 18.507675194660735}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 338.0, "high": 356.0, "low": 336.0, "close": 344.0, "volume": 808800, "sessions": 5, "raw_k": 20.689655172413794, "k": 14.942528735632186, "d": 15.7088122605364, "k5": 15.862068965517242, "d5": 16.895572858731924}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 346.0, "high": 348.0, "low": 318.0, "close": 336.0, "volume": 1284400, "sessions": 3, "raw_k": 25.0, "k": 18.67816091954023, "d": 16.57088122605364, "k5": 18.79310344827586, "d5": 16.746206896551723}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 334.0, "high": 334.0, "low": 276.0, "close": 290.0, "volume": 868700, "sessions": 5, "raw_k": 12.280701754385966, "k": 19.323452308933252, "d": 17.648047321368555, "k5": 16.4216575922565, "d5": 15.93122807017544}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 298.0, "high": 312.0, "low": 290.0, "close": 302.0, "volume": 130900, "sessions": 3, "raw_k": 26.53061224489796, "k": 21.27043799976131, "d": 19.757350409411597, "k5": 18.969159351580924, "d5": 16.514025457733002}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 298.0, "high": 298.0, "low": 262.0, "close": 264.0, "volume": 774200, "sessions": 4, "raw_k": 2.127659574468085, "k": 13.646324524584003, "d": 18.080071611092855, "k5": 17.32572574923316, "d5": 17.47434302137274}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 264.0, "high": 302.0, "low": 226.0, "close": 296.0, "volume": 3298300, "sessions": 5, "raw_k": 53.84615384615385, "k": 27.501475221839964, "d": 20.806079248728427, "k5": 23.957025483981173, "d5": 19.093334325065523}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 296.0, "high": 296.0, "low": 286.0, "close": 292.0, "volume": 1154700, "sessions": 4, "raw_k": 50.76923076923077, "k": 35.5810147299509, "d": 25.576271492124956, "k5": 29.110871637827323, "d5": 21.156887962975816}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 296.0, "high": 328.0, "low": 274.0, "close": 292.0, "volume": 556500, "sessions": 5, "raw_k": 50.76923076923077, "k": 51.794871794871796, "d": 38.29245391555422, "k5": 36.808577440796284, "d5": 25.234271932683775}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 290.0, "high": 296.0, "low": 268.0, "close": 270.0, "volume": 250800, "sessions": 5, "raw_k": 33.84615384615385, "k": 45.12820512820513, "d": 44.16803055100928, "k5": 38.271685761047465, "d5": 29.094777214577086}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 270.0, "high": 300.0, "low": 270.0, "close": 294.0, "volume": 1498800, "sessions": 5, "raw_k": 52.30769230769231, "k": 45.641025641025635, "d": 47.52136752136752, "k5": 48.30769230769231, "d5": 35.291170526268914}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 294.0, "high": 324.0, "low": 286.0, "close": 320.0, "volume": 4266900, "sessions": 5, "raw_k": 77.04918032786885, "k": 54.401008827238336, "d": 48.3900798654897, "k5": 52.948297604035304, "d5": 41.089424950279735}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 320.0, "high": 340.0, "low": 312.0, "close": 322.0, "volume": 3807500, "sessions": 5, "raw_k": 84.21052631578948, "k": 71.18913298378355, "d": 57.07705581734917, "k5": 59.63655671334705, "d5": 47.194561965383684}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 322.0, "high": 338.0, "low": 302.0, "close": 318.0, "volume": 1678900, "sessions": 5, "raw_k": 80.70175438596492, "k": 80.65382034320776, "d": 68.74798738474321, "k5": 65.62306143669387, "d5": 52.95745876456319}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 318.0, "high": 336.0, "low": 312.0, "close": 328.0, "volume": 935300, "sessions": 5, "raw_k": 89.47368421052632, "k": 84.79532163742691, "d": 78.8794249881394, "k5": 76.74856750956837, "d5": 60.65283511426738}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 328.0, "high": 334.0, "low": 320.0, "close": 330.0, "volume": 239900, "sessions": 5, "raw_k": 91.2280701754386, "k": 87.13450292397663, "d": 84.1945483015371, "k5": 84.53264308311763, "d5": 67.89782526935245}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 328.0, "high": 334.0, "low": 316.0, "close": 334.0, "volume": 652000, "sessions": 4, "raw_k": 91.66666666666667, "k": 90.78947368421052, "d": 87.57309941520468, "k5": 87.45614035087719, "d5": 74.79939381872082}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 334.0, "high": 334.0, "low": 324.0, "close": 328.0, "volume": 222000, "sessions": 4, "raw_k": 83.33333333333333, "k": 88.74269005847952, "d": 88.8888888888889, "k5": 87.28070175438597, "d5": 80.32822282692861}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 328.0, "high": 358.0, "low": 324.0, "close": 344.0, "volume": 1530700, "sessions": 5, "raw_k": 84.44444444444444, "k": 86.48148148148148, "d": 88.67121507472383, "k5": 88.02923976608187, "d5": 84.80945849280621}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 346.0, "high": 362.0, "low": 346.0, "close": 356.0, "volume": 2985400, "sessions": 5, "raw_k": 93.47826086956522, "k": 87.08534621578099, "d": 87.43650591858066, "k5": 88.83015509788966, "d5": 87.22577601047047}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 356.0, "high": 364.0, "low": 352.0, "close": 358.0, "volume": 1310500, "sessions": 5, "raw_k": 92.3076923076923, "k": 90.07679920723399, "d": 87.88120896816548, "k5": 89.0460795243404, "d5": 88.12846329871502}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 358.0, "high": 444.0, "low": 334.0, "close": 354.0, "volume": 6425700, "sessions": 5, "raw_k": 36.61971830985915, "k": 74.13522382903889, "d": 83.76578975068462, "k5": 78.03668985297888, "d5": 86.24457319913536}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 372.0, "high": 372.0, "low": 354.0, "close": 360.0, "volume": 1773000, "sessions": 5, "raw_k": 40.84507042253521, "k": 56.59082701336222, "d": 73.60095001654504, "k5": 69.53903727081926, "d5": 82.69624030242201}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 362.0, "high": 400.0, "low": 358.0, "close": 392.0, "volume": 2261300, "sessions": 5, "raw_k": 60.60606060606061, "k": 46.02361644615166, "d": 58.91655576285092, "k5": 64.7713605031425, "d5": 78.04466444983413}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 394.0, "high": 398.0, "low": 316.0, "close": 316.0, "volume": 2316300, "sessions": 5, "raw_k": 0.0, "k": 33.81704367619861, "d": 45.477162378570824, "k5": 46.07570832922946, "d5": 69.4937750961021}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 300.0, "high": 350.0, "low": 276.0, "close": 344.0, "volume": 690400, "sessions": 5, "raw_k": 40.476190476190474, "k": 33.694083694083695, "d": 37.84491460547799, "k5": 35.70940796292909, "d5": 58.82644078381984}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 352.0, "high": 384.0, "low": 330.0, "close": 332.0, "volume": 1421100, "sessions": 5, "raw_k": 33.333333333333336, "k": 24.603174603174605, "d": 30.704767324485633, "k5": 35.052130967623924, "d5": 50.22952900674885}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 320.0, "high": 350.0, "low": 320.0, "close": 332.0, "volume": 216000, "sessions": 3, "raw_k": 33.333333333333336, "k": 35.714285714285715, "d": 31.337181337181338, "k5": 33.549783549783555, "d5": 43.03167826254171}], "weekly_count": 104, "k": 35.714285714285715, "d": 31.337181337181338, "price": 332.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:34+07:00", "quote_age_seconds": 760.8719170093536, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 24.603174603174605, "previous_d": 30.704767324485633, "cross_provisional": true, "market_cap_idr": 1820710112305, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "PTBA", "name": "PT Bukit Asam (Persero) Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PTBA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PTBA.JK/history/", "fetched_at": "2026-11-04T05:03:15.211725+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PTBA.json.gz", "sha256": "22b71d9f88c547db21efc832cd204ae8c8bf2396f022a580bc5e8f4e5e1607e3", "k5": 65.63817945441495, "d5": 77.64517486815194, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2900.0, "high": 2960.0, "low": 2860.0, "close": 2900.0, "volume": 89068600, "sessions": 5, "raw_k": 54.285714285714285, "k": 59.56370656370657, "d": 71.41907006463968, "k5": 71.53991170193703, "d5": 83.08332398813411}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2900.0, "high": 3020.0, "low": 2850.0, "close": 2900.0, "volume": 100759100, "sessions": 5, "raw_k": 52.23880597014925, "k": 53.97664188708965, "d": 61.854790824940075, "k5": 64.51931846558712, "d5": 78.06083555236776}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2900.0, "high": 2930.0, "low": 2850.0, "close": 2870.0, "volume": 44432300, "sessions": 4, "raw_k": 46.15384615384615, "k": 50.89278880323656, "d": 54.81104575134426, "k5": 55.41675436302302, "d5": 71.18753126578557}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2900.0, "high": 2970.0, "low": 2850.0, "close": 2860.0, "volume": 68003400, "sessions": 5, "raw_k": 40.98360655737705, "k": 46.45875289379082, "d": 50.44272786137234, "k5": 49.813475674498434, "d5": 63.8881166960439}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2860.0, "high": 2900.0, "low": 2810.0, "close": 2830.0, "volume": 32982800, "sessions": 3, "raw_k": 4.878048780487805, "k": 30.671833830570336, "d": 42.67445850919924, "k5": 39.70800434951491, "d5": 56.1994929109121}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2840.0, "high": 2870.0, "low": 2620.0, "close": 2720.0, "volume": 143261500, "sessions": 5, "raw_k": 16.666666666666668, "k": 20.84277400151051, "d": 32.65778690862389, "k5": 32.18419482570538, "d5": 48.32834953566577}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2750.0, "high": 2870.0, "low": 2700.0, "close": 2780.0, "volume": 70598200, "sessions": 3, "raw_k": 26.666666666666668, "k": 16.070460704607047, "d": 22.52835617889596, "k5": 27.06976696500887, "d5": 40.838439235550126}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2790.0, "high": 2810.0, "low": 2510.0, "close": 2590.0, "volume": 91914600, "sessions": 4, "raw_k": 11.267605633802816, "k": 18.200312989045383, "d": 18.371182565054312, "k5": 20.0925188610002, "d5": 33.77359213514556}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2580.0, "high": 2780.0, "low": 2460.0, "close": 2620.0, "volume": 144691300, "sessions": 5, "raw_k": 28.571428571428573, "k": 22.16856695729935, "d": 18.813113550317258, "k5": 17.610083263810505, "d5": 27.33291365300797}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2620.0, "high": 2700.0, "low": 2510.0, "close": 2530.0, "volume": 106839100, "sessions": 4, "raw_k": 12.5, "k": 17.44634473507713, "d": 19.271741560473956, "k5": 19.134473507712947, "d5": 23.218207484647582}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2570.0, "high": 2620.0, "low": 2320.0, "close": 2360.0, "volume": 106493900, "sessions": 5, "raw_k": 5.714285714285714, "k": 15.595238095238095, "d": 18.403383262538192, "k5": 16.943997317236754, "d5": 20.170167982953856}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2360.0, "high": 2370.0, "low": 2250.0, "close": 2310.0, "volume": 58388000, "sessions": 5, "raw_k": 8.333333333333334, "k": 8.84920634920635, "d": 13.963596393173859, "k5": 13.277330650570088, "d5": 17.411680720066098}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2320.0, "high": 2390.0, "low": 2320.0, "close": 2380.0, "volume": 36628200, "sessions": 5, "raw_k": 18.055555555555557, "k": 10.701058201058203, "d": 11.715167548500881, "k5": 14.634920634920636, "d5": 16.320161074850184}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2380.0, "high": 2450.0, "low": 2350.0, "close": 2410.0, "volume": 45004000, "sessions": 5, "raw_k": 24.615384615384617, "k": 17.001424501424502, "d": 12.183896350563018, "k5": 13.843711843711844, "d5": 15.566886790830456}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2420.0, "high": 2460.0, "low": 2370.0, "close": 2390.0, "volume": 66510500, "sessions": 5, "raw_k": 22.580645161290324, "k": 21.75052844407683, "d": 16.484337048853178, "k5": 15.859840875969908, "d5": 14.911960264481845}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2390.0, "high": 2390.0, "low": 2320.0, "close": 2320.0, "volume": 67538800, "sessions": 5, "raw_k": 11.290322580645162, "k": 19.495450785773368, "d": 19.415801243758235, "k5": 16.975048249241798, "d5": 14.918170450882855}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2340.0, "high": 2370.0, "low": 2310.0, "close": 2370.0, "volume": 56554700, "sessions": 5, "raw_k": 21.428571428571427, "k": 18.433179723502302, "d": 19.893052984450833, "k5": 19.59409586828942, "d5": 16.18152349442672}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2380.0, "high": 2400.0, "low": 2320.0, "close": 2360.0, "volume": 46165800, "sessions": 5, "raw_k": 20.754716981132077, "k": 17.82453699678289, "d": 18.584389168686187, "k5": 20.13392815340472, "d5": 17.281324998123537}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2360.0, "high": 2410.0, "low": 2350.0, "close": 2400.0, "volume": 35655200, "sessions": 4, "raw_k": 33.333333333333336, "k": 25.172207247678944, "d": 20.47664132265471, "k5": 21.877517896994465, "d5": 18.88808620878006}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2410.0, "high": 2640.0, "low": 2380.0, "close": 2530.0, "volume": 115105100, "sessions": 4, "raw_k": 71.7948717948718, "k": 41.96097403644574, "d": 28.31923942696919, "k5": 31.720363223710756, "d5": 22.060190678328233}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2550.0, "high": 2930.0, "low": 2540.0, "close": 2880.0, "volume": 375313900, "sessions": 5, "raw_k": 92.6470588235294, "k": 65.92508798391151, "d": 44.35275642267873, "k5": 47.99171047228761, "d5": 28.263523122937393}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2900.0, "high": 3200.0, "low": 2900.0, "close": 3100.0, "volume": 396711400, "sessions": 5, "raw_k": 88.76404494382022, "k": 84.40199185407381, "d": 64.09601795814369, "k5": 61.45880517533736, "d5": 36.63646498434698}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 3100.0, "high": 3160.0, "low": 2980.0, "close": 3090.0, "volume": 178849600, "sessions": 5, "raw_k": 87.64044943820225, "k": 89.6838510685173, "d": 80.00364363550086, "k5": 74.83595166675141, "d5": 47.57686968701632}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 3090.0, "high": 3140.0, "low": 2940.0, "close": 3090.0, "volume": 104318600, "sessions": 5, "raw_k": 87.64044943820225, "k": 88.01498127340824, "d": 87.36694139866644, "k5": 85.69737488772519, "d5": 60.34084108516247}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 3090.0, "high": 3210.0, "low": 3020.0, "close": 3180.0, "volume": 200979800, "sessions": 5, "raw_k": 96.66666666666667, "k": 90.64918851435705, "d": 89.44934028542752, "k5": 90.67173386208415, "d5": 72.13111521283714}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 3180.0, "high": 3490.0, "low": 3130.0, "close": 3300.0, "volume": 223761700, "sessions": 5, "raw_k": 83.89830508474576, "k": 89.4018070632049, "d": 89.35532561699006, "k5": 88.92198311432743, "d5": 80.31716974124511}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 3300.0, "high": 3400.0, "low": 2730.0, "close": 2800.0, "volume": 263461000, "sessions": 5, "raw_k": 41.02564102564103, "k": 73.86353759235115, "d": 84.63817772330437, "k5": 79.37430233069159, "d5": 83.90026917231596}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2690.0, "high": 3380.0, "low": 2620.0, "close": 3280.0, "volume": 328717200, "sessions": 5, "raw_k": 81.57894736842105, "k": 68.83429782626928, "d": 77.36654749394178, "k5": 78.16200191673536, "d5": 84.56547922231275}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 3280.0, "high": 3330.0, "low": 2990.0, "close": 3240.0, "volume": 281312800, "sessions": 5, "raw_k": 77.47747747747748, "k": 66.69402195717986, "d": 69.79728579193342, "k5": 76.12940752459039, "d5": 82.65188574968579}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 3250.0, "high": 3250.0, "low": 2910.0, "close": 2960.0, "volume": 107363400, "sessions": 3, "raw_k": 44.21052631578947, "k": 67.75565038722934, "d": 67.76132339022615, "k5": 65.63817945441495, "d5": 77.64517486815194}], "weekly_count": 104, "k": 67.75565038722934, "d": 67.76132339022615, "price": 2960.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:53:03+07:00", "quote_age_seconds": 612.2157349586487, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 66.69402195717986, "previous_d": 69.79728579193342, "cross_provisional": true, "market_cap_idr": 35725222994066, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "PTDU", "name": "DJASA UBERSAKTI Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PTIS", "name": "PT Indo Straits Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 102330742676, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PTMP", "name": "PT Mitra Pack Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 123598798096, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PTMR", "name": "MASTER PRINT Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PTPP", "name": "PP (PERSERO) Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PTPS", "name": "PT Pulau Subur Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 275274360352, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PTPW", "name": "PT Pratama Widya Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 900142187500, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PTRO", "name": "PT Petrosea Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PTRO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PTRO.JK/history/", "fetched_at": "2026-11-04T05:03:15.462922+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PTRO.json.gz", "sha256": "62238652a9a314fdc3c492917ffbb025c922f3439535a6dbbf6d1bde22624082", "k5": 5.055073262597032, "d5": 29.371540403316782, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 5250.0, "high": 6875.0, "low": 5200.0, "close": 6200.0, "volume": 762751500, "sessions": 5, "raw_k": 52.80612244897959, "k": 28.515572895825, "d": 13.851712025806492, "k5": 17.72911385243753, "d5": 7.824356617829554}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 6250.0, "high": 6550.0, "low": 5575.0, "close": 5600.0, "volume": 383224400, "sessions": 5, "raw_k": 37.5, "k": 40.68877551020408, "d": 26.961388003477254, "k5": 25.06911385243753, "d5": 11.207756674984358}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 5600.0, "high": 5875.0, "low": 4810.0, "close": 5050.0, "volume": 478254300, "sessions": 4, "raw_k": 28.35130970724191, "k": 39.552477385407165, "d": 36.25227526381208, "k5": 30.27960567894338, "d5": 16.50283953599029}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 5150.0, "high": 6125.0, "low": 4930.0, "close": 5050.0, "volume": 543285400, "sessions": 5, "raw_k": 33.51548269581056, "k": 33.12226413435082, "d": 37.78783900998736, "k5": 36.786623786732946, "d5": 23.5344693066386}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 5050.0, "high": 5550.0, "low": 4810.0, "close": 5025.0, "volume": 288609200, "sessions": 3, "raw_k": 32.60473588342441, "k": 31.49050942882563, "d": 34.72175031619454, "k5": 36.955530147091295, "d5": 29.363997463528534}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 4950.0, "high": 5025.0, "low": 3170.0, "close": 3750.0, "volume": 482178600, "sessions": 5, "raw_k": 15.654520917678813, "k": 27.25824649897126, "d": 30.623673354049235, "k5": 29.52520984083114, "d5": 31.723216661207253}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 3800.0, "high": 4670.0, "low": 3570.0, "close": 4670.0, "volume": 415934600, "sessions": 3, "raw_k": 40.48582995951417, "k": 29.581695586872467, "d": 29.44348383822312, "k5": 30.122375832733972, "d5": 32.733869057266546}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 5200.0, "high": 5450.0, "low": 3580.0, "close": 3650.0, "volume": 418681700, "sessions": 4, "raw_k": 12.955465587044534, "k": 23.031938821412506, "d": 26.623960302418748, "k5": 27.0432070086945, "d5": 32.08658932321677}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 3550.0, "high": 4570.0, "low": 3340.0, "close": 4180.0, "volume": 469044800, "sessions": 5, "raw_k": 27.26045883940621, "k": 26.900584795321638, "d": 26.504739734535537, "k5": 25.792202237413626, "d5": 29.887705013352907}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 4330.0, "high": 4790.0, "low": 4080.0, "close": 4260.0, "volume": 226787800, "sessions": 4, "raw_k": 29.41970310391363, "k": 23.21187584345479, "d": 24.381466486729646, "k5": 25.155195681511472, "d5": 27.52763812023694}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 4320.0, "high": 4450.0, "low": 3750.0, "close": 3870.0, "volume": 167163300, "sessions": 5, "raw_k": 20.71005917159763, "k": 25.796740371639157, "d": 25.303067003471863, "k5": 26.166303332295236, "d5": 26.85585681852976}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 3880.0, "high": 4010.0, "low": 3550.0, "close": 3860.0, "volume": 125290200, "sessions": 5, "raw_k": 23.3502538071066, "k": 24.493338694205956, "d": 24.500651636433304, "k5": 22.73918810181372, "d5": 25.37921927234571}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 3900.0, "high": 4060.0, "low": 3830.0, "close": 3870.0, "volume": 84101600, "sessions": 5, "raw_k": 23.688663282571913, "k": 22.582992087092048, "d": 24.291023717645718, "k5": 24.885827640919196, "d5": 24.94774339879065}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 3880.0, "high": 4170.0, "low": 3860.0, "close": 4070.0, "volume": 127249000, "sessions": 5, "raw_k": 37.81512605042017, "k": 28.28468104669956, "d": 25.12033727599919, "k5": 26.99676108312199, "d5": 25.18865516793232}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 4080.0, "high": 5200.0, "low": 4070.0, "close": 4660.0, "volume": 461957200, "sessions": 5, "raw_k": 65.35087719298245, "k": 42.28488884199151, "d": 31.050853991927706, "k5": 34.18299590093575, "d5": 26.99421521181718}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 4660.0, "high": 4890.0, "low": 4420.0, "close": 4710.0, "volume": 197825600, "sessions": 5, "raw_k": 64.92890995260663, "k": 56.031637732003084, "d": 42.20040254023139, "k5": 43.02676605713755, "d5": 30.36630775678564}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 4800.0, "high": 5225.0, "low": 4570.0, "close": 5125.0, "volume": 225355600, "sessions": 5, "raw_k": 84.59715639810426, "k": 71.62564784789778, "d": 56.64739147396413, "k5": 55.27614657533709, "d5": 36.87369945149031}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 5150.0, "high": 5600.0, "low": 4860.0, "close": 5250.0, "volume": 369582900, "sessions": 5, "raw_k": 84.51327433628319, "k": 78.01311356233136, "d": 68.5567997140774, "k5": 67.44106878607934, "d5": 45.384747680522345}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 5400.0, "high": 5525.0, "low": 5150.0, "close": 5300.0, "volume": 105570400, "sessions": 4, "raw_k": 85.36585365853658, "k": 84.82542813097467, "d": 78.15472984706794, "k5": 76.95121430770261, "d5": 55.375638325438466}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 5350.0, "high": 5350.0, "low": 4800.0, "close": 4990.0, "volume": 169417100, "sessions": 4, "raw_k": 70.2439024390244, "k": 80.04101014461473, "d": 80.95985061264025, "k5": 77.92981935691101, "d5": 64.12500301663353}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 5000.0, "high": 5500.0, "low": 4990.0, "close": 5375.0, "volume": 244516500, "sessions": 5, "raw_k": 89.02439024390245, "k": 81.54471544715447, "d": 82.13705124091463, "k5": 82.74891541517017, "d5": 72.06943288824004}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 5400.0, "high": 5850.0, "low": 5250.0, "close": 5400.0, "volume": 253842800, "sessions": 5, "raw_k": 77.72277227722772, "k": 78.99702165338486, "d": 80.19424908171801, "k5": 81.37403859099486, "d5": 77.2890112913716}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 5350.0, "high": 5625.0, "low": 5025.0, "close": 5325.0, "volume": 216704300, "sessions": 5, "raw_k": 73.61809045226131, "k": 80.1217509911305, "d": 80.22116269722328, "k5": 79.19500181419049, "d5": 79.63979789699383}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 5300.0, "high": 5525.0, "low": 5175.0, "close": 5300.0, "volume": 160056500, "sessions": 5, "raw_k": 69.10112359550561, "k": 73.48066210833154, "d": 77.53314491761563, "k5": 75.9420558015843, "d5": 79.43796619577017}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 5350.0, "high": 5450.0, "low": 5025.0, "close": 5125.0, "volume": 189229300, "sessions": 5, "raw_k": 49.3006993006993, "k": 64.00663778282207, "d": 72.5363502940947, "k5": 71.75341517391928, "d5": 78.20268535917182}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 5200.0, "high": 5275.0, "low": 4530.0, "close": 4750.0, "volume": 200509700, "sessions": 5, "raw_k": 16.666666666666668, "k": 45.02282985429053, "d": 60.83670991514805, "k5": 57.28187045847212, "d5": 73.10927636783221}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 4780.0, "high": 4820.0, "low": 3340.0, "close": 3340.0, "volume": 255769600, "sessions": 5, "raw_k": 0.0, "k": 21.989121989121987, "d": 43.672863208744864, "k5": 41.73731600302658, "d5": 65.18193185023856}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 3110.0, "high": 3230.0, "low": 2900.0, "close": 3090.0, "volume": 345157000, "sessions": 5, "raw_k": 6.440677966101695, "k": 7.702448210922788, "d": 24.904800018111768, "k5": 28.301833505794654, "d5": 55.00329818855939}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 3090.0, "high": 3270.0, "low": 2320.0, "close": 2320.0, "volume": 224231200, "sessions": 5, "raw_k": 0.0, "k": 2.1468926553672314, "d": 10.612820951804002, "k5": 14.481608786693533, "d5": 42.711208785581235}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2160.0, "high": 2600.0, "low": 2160.0, "close": 2240.0, "volume": 133853000, "sessions": 3, "raw_k": 2.168021680216802, "k": 2.8695665487728323, "d": 4.23963580502095, "k5": 5.055073262597032, "d5": 29.371540403316782}], "weekly_count": 104, "k": 2.8695665487728323, "d": 4.23963580502095, "price": 2240.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:59+07:00", "quote_age_seconds": 616.4667739868164, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {"1735869600": {"date": 1735869600, "numerator": 10.0, "denominator": 1.0, "splitRatio": "10:1"}}, "cross_status": "NONE", "previous_k": 2.1468926553672314, "previous_d": 10.612820951804002, "cross_provisional": true, "market_cap_idr": 25877611093750, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "PTSN", "name": "PT Sat Nusapersada Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PTSN.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PTSN.JK/history/", "fetched_at": "2026-11-04T05:03:15.772449+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PTSN.json.gz", "sha256": "76ad9b9df7d861c3c697ff2b8b11c7779d573d913110896c8a010113981a0969", "k5": 34.47436121466294, "d5": 45.26129050709405, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 298.0, "high": 324.0, "low": 294.0, "close": 316.0, "volume": 4625600, "sessions": 5, "raw_k": 20.0, "k": 10.028248587570621, "d": 24.693611473272494, "k5": 27.17731421121252, "d5": 38.48205128205128}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 318.0, "high": 320.0, "low": 296.0, "close": 298.0, "volume": 3073800, "sessions": 5, "raw_k": 5.0, "k": 10.0, "d": 15.706214689265536, "k5": 21.25423728813559, "d5": 32.83546284224251}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 302.0, "high": 334.0, "low": 296.0, "close": 306.0, "volume": 3376900, "sessions": 4, "raw_k": 11.666666666666666, "k": 12.222222222222221, "d": 10.750156936597614, "k5": 9.350282485875706, "d5": 24.781138635375925}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 308.0, "high": 314.0, "low": 302.0, "close": 304.0, "volume": 3442400, "sessions": 5, "raw_k": 10.714285714285714, "k": 9.126984126984127, "d": 10.44973544973545, "k5": 10.476190476190476, "d5": 19.46655491401254}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 304.0, "high": 310.0, "low": 302.0, "close": 304.0, "volume": 1302400, "sessions": 3, "raw_k": 13.636363636363637, "k": 12.005772005772007, "d": 11.118326118326118, "k5": 12.203463203463205, "d5": 16.0922975329755}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 304.0, "high": 304.0, "low": 256.0, "close": 270.0, "volume": 5274100, "sessions": 5, "raw_k": 11.290322580645162, "k": 11.880323977098172, "d": 11.004360036618102, "k5": 10.461527719592237, "d5": 12.749140234651444}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 272.0, "high": 278.0, "low": 264.0, "close": 270.0, "volume": 874800, "sessions": 3, "raw_k": 11.290322580645162, "k": 12.072336265884653, "d": 11.986144082918278, "k5": 11.719592235721269, "d5": 10.842211224168578}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 270.0, "high": 278.0, "low": 228.0, "close": 240.0, "volume": 1820100, "sessions": 4, "raw_k": 7.894736842105263, "k": 10.15846066779853, "d": 11.370373636927118, "k5": 10.965206270808988, "d5": 11.165195981155234}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 240.0, "high": 240.0, "low": 202.0, "close": 228.0, "volume": 8889100, "sessions": 5, "raw_k": 19.696969696969695, "k": 12.960676373240041, "d": 11.73049110230774, "k5": 12.761743067345783, "d5": 11.622306499386296}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 234.0, "high": 242.0, "low": 228.0, "close": 238.0, "volume": 2489400, "sessions": 4, "raw_k": 27.272727272727273, "k": 18.288144603934075, "d": 13.80242721499088, "k5": 15.48901579461851, "d5": 12.279417017617357}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 238.0, "high": 238.0, "low": 214.0, "close": 220.0, "volume": 1307100, "sessions": 5, "raw_k": 13.636363636363637, "k": 20.202020202020204, "d": 17.150280393064772, "k5": 15.958224005762208, "d5": 13.378756274851352}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 224.0, "high": 246.0, "low": 216.0, "close": 244.0, "volume": 1670800, "sessions": 5, "raw_k": 31.818181818181817, "k": 24.24242424242424, "d": 20.91086301612617, "k5": 20.063795853269536, "d5": 15.047596998361005}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 244.0, "high": 246.0, "low": 234.0, "close": 238.0, "volume": 876000, "sessions": 5, "raw_k": 32.142857142857146, "k": 25.865800865800868, "d": 23.436748436748434, "k5": 24.913419913419915, "d5": 17.83723972688319}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 240.0, "high": 250.0, "low": 226.0, "close": 250.0, "volume": 2049600, "sessions": 5, "raw_k": 44.44444444444444, "k": 36.135161135161134, "d": 28.74779541446208, "k5": 29.862914862914863, "d5": 21.257474085997007}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 252.0, "high": 260.0, "low": 244.0, "close": 258.0, "volume": 2497400, "sessions": 5, "raw_k": 54.90196078431372, "k": 43.82975412387177, "d": 35.27690537494459, "k5": 35.38876156523215, "d5": 25.237423240119732}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 256.0, "high": 290.0, "low": 250.0, "close": 276.0, "volume": 2085400, "sessions": 5, "raw_k": 84.0909090909091, "k": 61.14577143988908, "d": 47.03689556630733, "k5": 49.479670656141245, "d5": 31.94171257019554}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 280.0, "high": 340.0, "low": 268.0, "close": 278.0, "volume": 15460500, "sessions": 5, "raw_k": 55.072463768115945, "k": 64.68844454777958, "d": 56.55465670384681, "k5": 54.130527046128066, "d5": 38.75505880876725}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 280.0, "high": 294.0, "low": 280.0, "close": 284.0, "volume": 2432100, "sessions": 5, "raw_k": 59.42028985507246, "k": 66.1945542380325, "d": 64.00959007523372, "k5": 59.586013588571134, "d5": 45.68957754379749}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 284.0, "high": 300.0, "low": 278.0, "close": 298.0, "volume": 2790100, "sessions": 4, "raw_k": 66.66666666666667, "k": 60.386473429951685, "d": 63.75649073858792, "k5": 64.03045803301558, "d5": 52.52308617781764}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 300.0, "high": 306.0, "low": 282.0, "close": 298.0, "volume": 1510900, "sessions": 4, "raw_k": 66.66666666666667, "k": 64.2512077294686, "d": 63.61074513248426, "k5": 66.38339920948617, "d5": 58.72201370666844}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 298.0, "high": 320.0, "low": 288.0, "close": 302.0, "volume": 2161200, "sessions": 5, "raw_k": 69.35483870967742, "k": 67.56272401433692, "d": 64.06680172458574, "k5": 63.43618513323984, "d5": 61.51331660208816}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 302.0, "high": 372.0, "low": 292.0, "close": 372.0, "volume": 29219400, "sessions": 5, "raw_k": 100.0, "k": 78.67383512544804, "d": 70.16258895641785, "k5": 72.42169237961664, "d5": 65.17154966878587}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 400.0, "high": 500.0, "low": 368.0, "close": 392.0, "volume": 153928000, "sessions": 5, "raw_k": 60.583941605839414, "k": 76.64626010517229, "d": 74.29427308165242, "k5": 72.65442272977003, "d5": 67.78523149702565}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 396.0, "high": 468.0, "low": 368.0, "close": 400.0, "volume": 61871000, "sessions": 5, "raw_k": 60.9375, "k": 73.84048053527981, "d": 76.38685858863339, "k5": 71.50858939643669, "d5": 69.28085776970987}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 404.0, "high": 418.0, "low": 376.0, "close": 380.0, "volume": 11348100, "sessions": 5, "raw_k": 52.0, "k": 57.8404805352798, "d": 69.4424070585773, "k5": 68.57525606310337, "d5": 69.71922914043331}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 380.0, "high": 424.0, "low": 374.0, "close": 374.0, "volume": 23179500, "sessions": 5, "raw_k": 45.689655172413794, "k": 52.87571839080459, "d": 61.51889315378807, "k5": 63.84221935565064, "d5": 69.80043598491548}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 378.0, "high": 382.0, "low": 280.0, "close": 280.0, "volume": 17646600, "sessions": 5, "raw_k": 0.9009009009009009, "k": 32.8635186911049, "d": 47.85990587239643, "k5": 44.02239953583082, "d5": 64.12057741615831}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 270.0, "high": 392.0, "low": 244.0, "close": 390.0, "volume": 30678700, "sessions": 5, "raw_k": 57.03125, "k": 34.540602024438236, "d": 40.093279702115915, "k5": 43.31186121466294, "d5": 58.252065113136894}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 392.0, "high": 448.0, "low": 346.0, "close": 366.0, "volume": 51079600, "sessions": 5, "raw_k": 47.65625, "k": 35.196133633633636, "d": 34.20008478305892, "k5": 40.65561121466294, "d5": 52.08146947678214}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 348.0, "high": 360.0, "low": 298.0, "close": 298.0, "volume": 11367000, "sessions": 3, "raw_k": 21.09375, "k": 41.927083333333336, "d": 37.22127299713507, "k5": 34.47436121466294, "d5": 45.26129050709405}], "weekly_count": 104, "k": 41.927083333333336, "d": 37.22127299713507, "price": 298.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:57+07:00", "quote_age_seconds": 618.7759130001068, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 35.196133633633636, "previous_d": 34.20008478305892, "cross_provisional": true, "market_cap_idr": 1817505729492, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "PTSP", "name": "PT Pioneerindo Gourmet International Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 518898796844, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PUDP", "name": "PT Pudjiadi Prestige Tbk Class A", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 134460479004, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PURA", "name": "PT Putra Rajawali Kencana Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 182756003418, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PURE", "name": "TRINITAN METALS AND MINERALS Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PURI", "name": "PT Puri Global Sukses Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 111000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "PWON", "name": "PT Pakuwon Jati Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PWON.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PWON.JK/history/", "fetched_at": "2026-11-04T05:03:16.007263+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PWON.json.gz", "sha256": "3a5ec7e9e20fa533adccaa053aedd44de974622ec2a4bcee0ab3fa659fecf750", "k5": 49.551871657754006, "d5": 45.81934046345811, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 346.0, "high": 356.0, "low": 344.0, "close": 352.0, "volume": 177352400, "sessions": 5, "raw_k": 46.15384615384615, "k": 35.66001899335233, "d": 24.26095509428843, "k5": 25.134106634106637, "d5": 17.72918192918193}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 352.0, "high": 354.0, "low": 332.0, "close": 334.0, "volume": 138118900, "sessions": 5, "raw_k": 11.538461538461538, "k": 33.333333333333336, "d": 31.23773345995568, "k5": 26.37037037037037, "d5": 18.931827431827433}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 332.0, "high": 338.0, "low": 314.0, "close": 316.0, "volume": 237404200, "sessions": 4, "raw_k": 3.0303030303030303, "k": 20.24087024087024, "d": 29.74474085585197, "k5": 24.30976430976431, "d5": 20.831875531875532}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 318.0, "high": 324.0, "low": 314.0, "close": 320.0, "volume": 210865100, "sessions": 5, "raw_k": 12.5, "k": 9.022921522921523, "d": 20.865708365708368, "k5": 23.106060606060606, "d5": 23.10758500758501}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 320.0, "high": 326.0, "low": 308.0, "close": 310.0, "volume": 144396900, "sessions": 3, "raw_k": 4.166666666666667, "k": 6.565656565656565, "d": 11.943149443149442, "k5": 15.47785547785548, "d5": 22.87963147963148}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 310.0, "high": 310.0, "low": 284.0, "close": 292.0, "volume": 238216600, "sessions": 5, "raw_k": 11.11111111111111, "k": 9.25925925925926, "d": 8.282612449279116, "k5": 8.46930846930847, "d5": 19.54667184667185}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 294.0, "high": 300.0, "low": 284.0, "close": 290.0, "volume": 178666100, "sessions": 3, "raw_k": 8.333333333333334, "k": 7.87037037037037, "d": 7.898428731762064, "k5": 7.828282828282829, "d5": 15.83825433825434}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 290.0, "high": 290.0, "low": 262.0, "close": 266.0, "volume": 260804900, "sessions": 4, "raw_k": 4.25531914893617, "k": 7.899921197793539, "d": 8.343183609141056, "k5": 8.073286052009456, "d5": 12.590958686703368}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 262.0, "high": 266.0, "low": 240.0, "close": 262.0, "volume": 1003214400, "sessions": 5, "raw_k": 18.96551724137931, "k": 10.518056574549604, "d": 8.762782714237838, "k5": 9.366389500285319, "d5": 9.84302446554831}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 264.0, "high": 272.0, "low": 250.0, "close": 254.0, "volume": 497601600, "sessions": 4, "raw_k": 12.068965517241379, "k": 11.763267302518953, "d": 10.060415024954033, "k5": 10.94684927040026, "d5": 8.936823224057267}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 256.0, "high": 258.0, "low": 238.0, "close": 246.0, "volume": 355647100, "sessions": 5, "raw_k": 6.896551724137931, "k": 12.64367816091954, "d": 11.641667345996032, "k5": 10.103937393005625, "d5": 9.263749008796697}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 248.0, "high": 256.0, "low": 236.0, "close": 254.0, "volume": 159786900, "sessions": 5, "raw_k": 17.647058823529413, "k": 12.20419202163624, "d": 12.203712495024911, "k5": 11.96668249104484, "d5": 10.0914289413491}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 254.0, "high": 266.0, "low": 248.0, "close": 256.0, "volume": 186790700, "sessions": 5, "raw_k": 22.22222222222222, "k": 15.588610923296521, "d": 13.4788270352841, "k5": 15.560063105702051, "d5": 11.588784352087618}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 256.0, "high": 272.0, "low": 252.0, "close": 270.0, "volume": 187699100, "sessions": 5, "raw_k": 37.77777777777778, "k": 25.882352941176475, "d": 17.891718628703078, "k5": 19.322515212981745, "d5": 13.580009494626903}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 270.0, "high": 280.0, "low": 266.0, "close": 270.0, "volume": 276502700, "sessions": 5, "raw_k": 45.945945945945944, "k": 35.31531531531531, "d": 25.59542639326277, "k5": 26.097911298722657, "d5": 16.610221900291386}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 268.0, "high": 272.0, "low": 260.0, "close": 266.0, "volume": 179265500, "sessions": 5, "raw_k": 46.875, "k": 43.532907907907905, "d": 34.9101920547999, "k5": 34.09360095389507, "d5": 21.40815461246927}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 264.0, "high": 266.0, "low": 256.0, "close": 264.0, "volume": 230769800, "sessions": 5, "raw_k": 51.851851851851855, "k": 48.22426593259926, "d": 42.35749638527415, "k5": 40.93455955955956, "d5": 27.201730026172214}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 266.0, "high": 268.0, "low": 252.0, "close": 254.0, "volume": 145347000, "sessions": 5, "raw_k": 40.90909090909091, "k": 46.54531425364758, "d": 46.100829364718244, "k5": 44.6719332969333, "d5": 33.02410406441847}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 254.0, "high": 278.0, "low": 254.0, "close": 270.0, "volume": 515339000, "sessions": 4, "raw_k": 77.27272727272727, "k": 56.67789001122335, "d": 50.48249006582339, "k5": 52.57092319592319, "d5": 39.673785661006754}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 270.0, "high": 274.0, "low": 260.0, "close": 272.0, "volume": 184945700, "sessions": 4, "raw_k": 81.81818181818181, "k": 66.66666666666667, "d": 56.6299569771792, "k5": 59.74537037037037, "d5": 46.403277475336296}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 274.0, "high": 284.0, "low": 270.0, "close": 276.0, "volume": 290376700, "sessions": 5, "raw_k": 83.33333333333333, "k": 80.8080808080808, "d": 68.05087916199027, "k5": 67.03703703703704, "d5": 52.99196469196469}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 274.0, "high": 282.0, "low": 266.0, "close": 272.0, "volume": 170113000, "sessions": 5, "raw_k": 66.66666666666667, "k": 77.27272727272727, "d": 74.91582491582491, "k5": 70.0, "d5": 58.805052780052776}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 272.0, "high": 276.0, "low": 266.0, "close": 268.0, "volume": 146378800, "sessions": 5, "raw_k": 50.0, "k": 66.66666666666667, "d": 74.91582491582491, "k5": 71.81818181818181, "d5": 64.23430248430249}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 268.0, "high": 278.0, "low": 264.0, "close": 266.0, "volume": 95453000, "sessions": 5, "raw_k": 43.75, "k": 53.47222222222223, "d": 65.80387205387206, "k5": 65.11363636363636, "d5": 66.74284511784512}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 268.0, "high": 268.0, "low": 250.0, "close": 256.0, "volume": 160248800, "sessions": 5, "raw_k": 17.647058823529413, "k": 37.13235294117647, "d": 52.42374727668846, "k5": 52.27941176470588, "d5": 65.24965339671222}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 256.0, "high": 270.0, "low": 254.0, "close": 268.0, "volume": 105072400, "sessions": 5, "raw_k": 52.94117647058823, "k": 38.11274509803922, "d": 42.905773420479306, "k5": 46.200980392156865, "d5": 61.08244206773618}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 272.0, "high": 294.0, "low": 250.0, "close": 264.0, "volume": 441966500, "sessions": 5, "raw_k": 31.818181818181817, "k": 34.135472370766486, "d": 36.46019013666072, "k5": 39.231283422459896, "d5": 54.92869875222816}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 264.0, "high": 284.0, "low": 246.0, "close": 282.0, "volume": 486428000, "sessions": 5, "raw_k": 75.0, "k": 53.253119429590015, "d": 41.83377896613191, "k5": 44.231283422459896, "d5": 49.41131907308378}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 282.0, "high": 296.0, "low": 278.0, "close": 282.0, "volume": 373239300, "sessions": 5, "raw_k": 72.0, "k": 59.6060606060606, "d": 48.998217468805706, "k5": 49.881283422459894, "d5": 46.36484848484848}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 282.0, "high": 282.0, "low": 250.0, "close": 254.0, "volume": 112290900, "sessions": 3, "raw_k": 16.0, "k": 54.333333333333336, "d": 55.730837789661315, "k5": 49.551871657754006, "d5": 45.81934046345811}], "weekly_count": 104, "k": 54.333333333333336, "d": 55.730837789661315, "price": 254.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:48:44+07:00", "quote_age_seconds": 872.0106320381165, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 59.6060606060606, "previous_d": 48.998217468805706, "cross_provisional": true, "market_cap_idr": 12906773218750, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "PYFA", "name": "PT Pyridam Farma Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/PYFA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/PYFA.JK/history/", "fetched_at": "2026-11-04T05:03:16.324893+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/PYFA.json.gz", "sha256": "3563da12c79505e5b437ac722e091a4fd3d94d5c6939f271fe962bcd85fb94cd", "k5": 7.310206133735545, "d5": 13.069884364002013, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 322.0, "high": 362.0, "low": 318.0, "close": 346.0, "volume": 75843700, "sessions": 5, "raw_k": 36.170212765957444, "k": 23.439326630815994, "d": 17.789542739897353, "k5": 21.09793941283303, "d5": 17.69912108545927}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 350.0, "high": 406.0, "low": 326.0, "close": 332.0, "volume": 375628100, "sessions": 5, "raw_k": 28.72340425531915, "k": 31.914893617021278, "d": 24.15357167130217, "k5": 23.24262026389686, "d5": 17.323338918142948}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 344.0, "high": 356.0, "low": 292.0, "close": 302.0, "volume": 102178400, "sessions": 4, "raw_k": 13.636363636363637, "k": 26.176660219213414, "d": 27.17696015568356, "k5": 22.53554955682615, "d5": 18.19200119527107}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 310.0, "high": 446.0, "low": 298.0, "close": 390.0, "volume": 646180000, "sessions": 5, "raw_k": 66.66666666666667, "k": 36.34214485278315, "d": 31.47789956300595, "k5": 35.209542230818826, "d5": 23.18990966480328}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 400.0, "high": 422.0, "low": 308.0, "close": 320.0, "volume": 318110100, "sessions": 3, "raw_k": 25.0, "k": 35.101010101010104, "d": 32.539938391002224, "k5": 34.03932946486138, "d5": 27.22499618584725}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 318.0, "high": 318.0, "low": 220.0, "close": 242.0, "volume": 250886700, "sessions": 5, "raw_k": 9.734513274336283, "k": 33.80039331366765, "d": 35.0811827558203, "k5": 28.752189566537147, "d5": 28.755846216588072}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 244.0, "high": 248.0, "low": 228.0, "close": 232.0, "volume": 35286200, "sessions": 3, "raw_k": 5.3097345132743365, "k": 13.348082595870208, "d": 27.41649533684932, "k5": 24.069455618128185, "d5": 28.92121328743434}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 232.0, "high": 242.0, "low": 172.0, "close": 180.0, "volume": 103193300, "sessions": 4, "raw_k": 2.9197080291970803, "k": 5.987985272269234, "d": 17.71215372726903, "k5": 21.926124496694875, "d5": 28.799328275408083}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 178.0, "high": 208.0, "low": 158.0, "close": 194.0, "volume": 98883800, "sessions": 5, "raw_k": 12.5, "k": 6.909814180823806, "d": 8.748627349654415, "k5": 11.09279116336154, "d5": 23.975978061916628}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 198.0, "high": 226.0, "low": 198.0, "close": 204.0, "volume": 65813900, "sessions": 4, "raw_k": 15.972222222222221, "k": 10.463976750473101, "d": 7.787258734522047, "k5": 9.287235607805984, "d5": 19.025559290505548}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 208.0, "high": 212.0, "low": 180.0, "close": 184.0, "volume": 46096700, "sessions": 5, "raw_k": 9.027777777777779, "k": 12.5, "d": 9.957930310432301, "k5": 9.145888508494284, "d5": 15.104299078896975}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 184.0, "high": 206.0, "low": 167.0, "close": 202.0, "volume": 59606100, "sessions": 5, "raw_k": 15.277777777777779, "k": 13.425925925925926, "d": 12.129967558799676, "k5": 11.139497161394972, "d5": 12.518307387550331}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 202.0, "high": 234.0, "low": 197.0, "close": 202.0, "volume": 82351300, "sessions": 5, "raw_k": 15.277777777777779, "k": 13.194444444444445, "d": 13.040123456790122, "k5": 13.61111111111111, "d5": 10.855304710433577}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 204.0, "high": 222.0, "low": 198.0, "close": 206.0, "volume": 52064100, "sessions": 5, "raw_k": 18.181818181818183, "k": 16.24579124579125, "d": 14.28872053872054, "k5": 14.74747474747475, "d5": 11.58624142725622}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 206.0, "high": 226.0, "low": 204.0, "close": 206.0, "volume": 55673000, "sessions": 5, "raw_k": 30.0, "k": 21.153198653198654, "d": 16.864478114478114, "k5": 17.553030303030305, "d5": 13.239400366301084}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 208.0, "high": 214.0, "low": 197.0, "close": 210.0, "volume": 26282000, "sessions": 5, "raw_k": 57.77777777777778, "k": 35.31986531986532, "d": 24.239618406285075, "k5": 27.303030303030305, "d5": 16.870828725208288}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 212.0, "high": 222.0, "low": 202.0, "close": 218.0, "volume": 55593700, "sessions": 5, "raw_k": 71.42857142857143, "k": 53.06878306878307, "d": 36.513949013949016, "k5": 38.53318903318903, "d5": 22.3495670995671}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 220.0, "high": 228.0, "low": 206.0, "close": 212.0, "volume": 36294100, "sessions": 5, "raw_k": 71.05263157894737, "k": 66.75299359509886, "d": 51.713880661249085, "k5": 49.688159793422955, "d5": 29.564976836029466}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 212.0, "high": 254.0, "low": 210.0, "close": 236.0, "volume": 147522500, "sessions": 4, "raw_k": 79.3103448275862, "k": 73.930515945035, "d": 64.58409753630563, "k5": 61.91386512257655, "d5": 38.998254911049834}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 240.0, "high": 266.0, "low": 212.0, "close": 260.0, "volume": 132563200, "sessions": 4, "raw_k": 93.93939393939394, "k": 81.4341234486425, "d": 74.03921099625877, "k5": 74.70174391045535, "d5": 50.42799763253484}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 260.0, "high": 290.0, "low": 246.0, "close": 276.0, "volume": 176516800, "sessions": 5, "raw_k": 88.6178861788618, "k": 87.28920831528065, "d": 80.88461590298606, "k5": 80.86976559067215, "d5": 61.14134469006321}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 296.0, "high": 314.0, "low": 246.0, "close": 252.0, "volume": 248346100, "sessions": 5, "raw_k": 47.00854700854701, "k": 76.52194237560091, "d": 81.74842471317469, "k5": 75.98576070666726, "d5": 68.63185902475885}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 250.0, "high": 280.0, "low": 236.0, "close": 246.0, "volume": 96419700, "sessions": 5, "raw_k": 41.88034188034188, "k": 59.16892502258356, "d": 74.32669190448837, "k5": 70.15130276694616, "d5": 72.72448761946349}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 250.0, "high": 250.0, "low": 208.0, "close": 210.0, "volume": 89680400, "sessions": 5, "raw_k": 11.11111111111111, "k": 33.333333333333336, "d": 56.34140024383927, "k5": 56.51145602365115, "d5": 71.64400579967841}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 206.0, "high": 218.0, "low": 197.0, "close": 198.0, "volume": 71544400, "sessions": 5, "raw_k": 0.8547008547008547, "k": 17.94871794871795, "d": 36.81699210154495, "k5": 37.89451740671253, "d5": 64.28256049892985}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 198.0, "high": 244.0, "low": 197.0, "close": 226.0, "volume": 95393800, "sessions": 5, "raw_k": 24.786324786324787, "k": 12.25071225071225, "d": 21.17758784425451, "k5": 25.12820512820513, "d5": 53.13424840643645}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 228.0, "high": 240.0, "low": 184.0, "close": 184.0, "volume": 81233900, "sessions": 5, "raw_k": 0.0, "k": 8.547008547008547, "d": 12.915479582146247, "k5": 15.726495726495727, "d5": 41.082395410402135}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 172.0, "high": 185.0, "low": 161.0, "close": 179.0, "volume": 70487800, "sessions": 5, "raw_k": 11.764705882352942, "k": 12.183676889559242, "d": 10.993799229093346, "k5": 9.703368526897938, "d5": 28.992808562392497}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 179.0, "high": 182.0, "low": 133.0, "close": 133.0, "volume": 84295200, "sessions": 5, "raw_k": 0.0, "k": 3.9215686274509807, "d": 8.21741802133959, "k5": 7.4811463046757165, "d5": 19.186746618597407}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 124.0, "high": 135.0, "low": 113.0, "close": 113.0, "volume": 47169200, "sessions": 3, "raw_k": 0.0, "k": 3.9215686274509807, "d": 6.675604714820402, "k5": 7.310206133735545, "d5": 13.069884364002013}], "weekly_count": 104, "k": 3.9215686274509807, "d": 6.675604714820402, "price": 113.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:11+07:00", "quote_age_seconds": 785.3283660411835, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 3.9215686274509807, "previous_d": 8.21741802133959, "cross_provisional": true, "market_cap_idr": 1460777753906, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "PZZA", "name": "PT Sarimelati Kencana Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 504922441406, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "RAAM", "name": "PT Tripar Multivision Plus Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 919838715820, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "RAFI", "name": "SARI KREASI BOGA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "RAJA", "name": "PT Rukun Raharja Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/RAJA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/RAJA.JK/history/", "fetched_at": "2026-11-04T05:03:16.580099+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/RAJA.json.gz", "sha256": "5512aec3781c5bafc921dd07ca99ff6f9ca9ef5c024c76c36dc82e2b572420ce", "k5": 7.255376344086022, "d5": 8.303511081852097, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 874.0, "high": 1020.0, "low": 860.0, "close": 924.0, "volume": 1192973500, "sessions": 5, "raw_k": 71.70731707317073, "k": 50.01742160278746, "d": 31.453980891293686, "k5": 34.21885274901963, "d5": 18.463752831689927}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 928.0, "high": 1015.0, "low": 862.0, "close": 868.0, "volume": 855049000, "sessions": 5, "raw_k": 58.048780487804876, "k": 63.41463414634146, "d": 48.27006540742099, "k5": 44.778103796075555, "d5": 24.4194516571471}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 868.0, "high": 902.0, "low": 800.0, "close": 828.0, "volume": 369733000, "sessions": 4, "raw_k": 50.76923076923077, "k": 60.17510944340213, "d": 57.86905506417702, "k5": 51.7740552130796, "d5": 32.36425097980537}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 844.0, "high": 930.0, "low": 816.0, "close": 832.0, "volume": 538112500, "sessions": 5, "raw_k": 51.794871794871796, "k": 53.53762768396914, "d": 59.04245709123757, "k5": 58.56160100062539, "d5": 41.95510126689349}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 834.0, "high": 916.0, "low": 806.0, "close": 880.0, "volume": 434818000, "sessions": 3, "raw_k": 64.1025641025641, "k": 55.55555555555555, "d": 56.42276422764227, "k5": 59.28455284552846, "d5": 49.72343312086573}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 860.0, "high": 862.0, "low": 562.0, "close": 684.0, "volume": 943931000, "sessions": 5, "raw_k": 26.637554585152838, "k": 47.51166349419625, "d": 52.20161557790698, "k5": 50.270600347924876, "d5": 52.93378264064678}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 688.0, "high": 786.0, "low": 636.0, "close": 748.0, "volume": 634231500, "sessions": 3, "raw_k": 40.61135371179039, "k": 43.78382413316911, "d": 48.9503477276403, "k5": 46.78311499272198, "d5": 53.33478487997606}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 758.0, "high": 804.0, "low": 586.0, "close": 588.0, "volume": 589331000, "sessions": 4, "raw_k": 5.676855895196507, "k": 24.308588064046578, "d": 38.534691897137314, "k5": 37.76464001791513, "d5": 50.53290184094317}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 552.0, "high": 776.0, "low": 516.0, "close": 750.0, "volume": 1256598500, "sessions": 5, "raw_k": 46.42857142857143, "k": 30.90559367851944, "d": 32.99933529191171, "k5": 36.691379944655054, "d5": 46.1588576297491}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 776.0, "high": 816.0, "low": 732.0, "close": 766.0, "volume": 502046500, "sessions": 4, "raw_k": 49.6031746031746, "k": 33.902867308980845, "d": 29.70568301718229, "k5": 33.791502044777154, "d5": 41.060247469598835}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 770.0, "high": 868.0, "low": 736.0, "close": 756.0, "volume": 952866500, "sessions": 5, "raw_k": 48.09619238476954, "k": 48.04264613883853, "d": 37.6170357087796, "k5": 38.08322960470049, "d5": 38.62277332095396}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 760.0, "high": 838.0, "low": 676.0, "close": 788.0, "volume": 813225000, "sessions": 5, "raw_k": 65.70048309178743, "k": 54.46661669324386, "d": 45.47071004702108, "k5": 43.101055480699905, "d5": 37.88636141854955}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 798.0, "high": 896.0, "low": 784.0, "close": 858.0, "volume": 808386500, "sessions": 5, "raw_k": 82.6086956521739, "k": 65.46845704291029, "d": 55.99257329166422, "k5": 58.48742343209538, "d5": 42.0309181013856}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 862.0, "high": 952.0, "low": 850.0, "close": 885.0, "volume": 1125216500, "sessions": 5, "raw_k": 84.63302752293578, "k": 77.6474020889657, "d": 65.86082527503994, "k5": 66.12831465096825, "d5": 47.91830504264824}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 885.0, "high": 980.0, "low": 870.0, "close": 870.0, "volume": 1440235200, "sessions": 5, "raw_k": 76.29310344827586, "k": 81.17827554112851, "d": 74.76471155766818, "k5": 71.4663004199885, "d5": 55.4532647176905}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 870.0, "high": 925.0, "low": 850.0, "close": 890.0, "volume": 631202600, "sessions": 5, "raw_k": 80.60344827586206, "k": 80.50985974902456, "d": 79.77851245970625, "k5": 77.967751598207, "d5": 63.43016911639181}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 910.0, "high": 920.0, "low": 870.0, "close": 905.0, "volume": 389292300, "sessions": 5, "raw_k": 83.83620689655173, "k": 80.24425287356321, "d": 80.64412938790542, "k5": 81.59489635915986, "d5": 71.1289372920838}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 920.0, "high": 925.0, "low": 825.0, "close": 835.0, "volume": 499468400, "sessions": 5, "raw_k": 68.75, "k": 77.72988505747126, "d": 79.494665893353, "k5": 78.82315722872508, "d5": 75.19608405140974}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 840.0, "high": 870.0, "low": 800.0, "close": 850.0, "volume": 279217100, "sessions": 4, "raw_k": 57.23684210526316, "k": 69.9410163339383, "d": 75.97171808832427, "k5": 73.34392014519057, "d5": 76.6392051502542}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 850.0, "high": 855.0, "low": 785.0, "close": 810.0, "volume": 234440600, "sessions": 4, "raw_k": 44.078947368421055, "k": 56.688596491228076, "d": 68.11983262754588, "k5": 66.9010889292196, "d5": 75.72616285210043}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 810.0, "high": 835.0, "low": 790.0, "close": 810.0, "volume": 322701100, "sessions": 5, "raw_k": 44.078947368421055, "k": 48.46491228070175, "d": 58.36484170195604, "k5": 59.596188747731404, "d5": 72.0518502820053}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 810.0, "high": 855.0, "low": 795.0, "close": 820.0, "volume": 498588100, "sessions": 5, "raw_k": 18.367346938775512, "k": 35.50841389187254, "d": 46.887307554600795, "k5": 46.50241675617615, "d5": 65.03335436140856}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 830.0, "high": 830.0, "low": 725.0, "close": 725.0, "volume": 264262200, "sessions": 5, "raw_k": 0.0, "k": 20.81543143573219, "d": 34.92958586943549, "k5": 32.75241675617615, "d5": 55.819206266898775}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 730.0, "high": 750.0, "low": 665.0, "close": 665.0, "volume": 228705000, "sessions": 5, "raw_k": 0.0, "k": 6.122448979591837, "d": 20.81543143573219, "k5": 21.305048335123523, "d5": 45.41143190488536}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 650.0, "high": 700.0, "low": 605.0, "close": 640.0, "volume": 245011800, "sessions": 5, "raw_k": 10.9375, "k": 3.6458333333333335, "d": 10.194571249552453, "k5": 14.676758861439314, "d5": 34.96656589132931}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 660.0, "high": 710.0, "low": 645.0, "close": 665.0, "volume": 298767900, "sessions": 5, "raw_k": 18.75, "k": 9.895833333333334, "d": 6.554705215419502, "k5": 9.610969387755102, "d5": 24.96952201933405}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 665.0, "high": 675.0, "low": 490.0, "close": 490.0, "volume": 255075300, "sessions": 5, "raw_k": 0.0, "k": 9.895833333333334, "d": 7.8125, "k5": 5.9375, "d5": 16.856538668098818}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 456.0, "high": 520.0, "low": 426.0, "close": 500.0, "volume": 514820200, "sessions": 5, "raw_k": 16.666666666666668, "k": 11.805555555555557, "d": 10.532407407407408, "k5": 9.270833333333334, "d5": 12.160221983530255}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 500.0, "high": 520.0, "low": 390.0, "close": 394.0, "volume": 355812500, "sessions": 5, "raw_k": 0.8602150537634409, "k": 5.842293906810036, "d": 9.18122759856631, "k5": 9.442876344086022, "d5": 9.787787585322755}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 372.0, "high": 434.0, "low": 364.0, "close": 364.0, "volume": 162440700, "sessions": 3, "raw_k": 0.0, "k": 5.842293906810036, "d": 7.830047789725209, "k5": 7.255376344086022, "d5": 8.303511081852097}], "weekly_count": 104, "k": 5.842293906810036, "d": 7.830047789725209, "price": 364.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:53:11+07:00", "quote_age_seconds": 605.583734035492, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {"1784167200": {"date": 1784167200, "numerator": 5.0, "denominator": 1.0, "splitRatio": "5:1"}}, "cross_status": "NONE", "previous_k": 5.842293906810036, "previous_d": 9.18122759856631, "cross_provisional": true, "market_cap_idr": 8834602261719, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "RALS", "name": "PT Ramayana Lestari Sentosa Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/RALS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/RALS.JK/history/", "fetched_at": "2026-11-04T05:03:16.918418+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/RALS.json.gz", "sha256": "fbbbc82527c5126dd073cc448aa336e727da82aaee0a81e1879f17513aac7b76", "k5": 30.376923076923077, "d5": 34.036923076923074, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 432.0, "high": 456.0, "low": 428.0, "close": 452.0, "volume": 19082900, "sessions": 5, "raw_k": 35.0, "k": 23.888888888888886, "d": 24.814814814814813, "k5": 28.666666666666664, "d5": 45.17133956386293}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 454.0, "high": 462.0, "low": 440.0, "close": 444.0, "volume": 22190800, "sessions": 5, "raw_k": 28.333333333333332, "k": 27.222222222222218, "d": 23.888888888888886, "k5": 25.0, "d5": 36.50591900311527}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 444.0, "high": 456.0, "low": 438.0, "close": 442.0, "volume": 14178300, "sessions": 4, "raw_k": 26.666666666666668, "k": 30.0, "d": 27.037037037037035, "k5": 25.333333333333332, "d5": 30.53333333333333}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 444.0, "high": 458.0, "low": 436.0, "close": 454.0, "volume": 20452500, "sessions": 5, "raw_k": 36.666666666666664, "k": 30.555555555555554, "d": 29.259259259259256, "k5": 29.0, "d5": 28.0}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 460.0, "high": 466.0, "low": 450.0, "close": 454.0, "volume": 32220500, "sessions": 3, "raw_k": 57.89473684210526, "k": 40.409356725146196, "d": 33.654970760233915, "k5": 36.91228070175438, "d5": 28.982456140350877}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 456.0, "high": 464.0, "low": 390.0, "close": 396.0, "volume": 93531700, "sessions": 5, "raw_k": 6.521739130434782, "k": 33.69438087973557, "d": 34.88643105347911, "k5": 31.21662852784134, "d5": 29.49244851258581}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 402.0, "high": 402.0, "low": 378.0, "close": 380.0, "volume": 39513400, "sessions": 3, "raw_k": 1.9230769230769231, "k": 22.113184298538986, "d": 32.07230730114025, "k5": 25.93457724579006, "d5": 29.67936396174382}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 378.0, "high": 384.0, "low": 356.0, "close": 364.0, "volume": 29602400, "sessions": 4, "raw_k": 7.2727272727272725, "k": 5.239181108746326, "d": 20.34891542900696, "k5": 22.05578936700218, "d5": 29.023855168477592}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 364.0, "high": 388.0, "low": 342.0, "close": 382.0, "volume": 26749300, "sessions": 5, "raw_k": 32.25806451612903, "k": 13.817956237311074, "d": 13.723440548198795, "k5": 21.174068936894653, "d5": 27.458668955856524}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 382.0, "high": 394.0, "low": 376.0, "close": 378.0, "volume": 22626200, "sessions": 4, "raw_k": 29.032258064516128, "k": 22.854349951124146, "d": 13.97049576572718, "k5": 15.401573181376827, "d5": 23.15652745178101}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 378.0, "high": 380.0, "low": 360.0, "close": 368.0, "volume": 30862300, "sessions": 5, "raw_k": 20.967741935483872, "k": 27.419354838709676, "d": 21.363887009048298, "k5": 18.290773742386644, "d5": 20.57135649469007}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 368.0, "high": 376.0, "low": 358.0, "close": 374.0, "volume": 10370300, "sessions": 5, "raw_k": 25.806451612903224, "k": 25.268817204301076, "d": 25.180840664711635, "k5": 23.067448680351905, "d5": 19.99793078160244}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 376.0, "high": 382.0, "low": 370.0, "close": 376.0, "volume": 8761400, "sessions": 5, "raw_k": 27.419354838709676, "k": 24.731182795698924, "d": 25.806451612903228, "k5": 27.096774193548384, "d5": 21.00612774691168}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 376.0, "high": 384.0, "low": 374.0, "close": 384.0, "volume": 10004400, "sessions": 5, "raw_k": 33.87096774193548, "k": 29.032258064516128, "d": 26.344086021505376, "k5": 27.419354838709676, "d5": 22.255184927274687}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 384.0, "high": 386.0, "low": 378.0, "close": 382.0, "volume": 22420200, "sessions": 5, "raw_k": 32.78688524590164, "k": 31.359069275515598, "d": 28.37417004524355, "k5": 28.170280274986776, "d5": 24.808926345996678}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 368.0, "high": 382.0, "low": 368.0, "close": 378.0, "volume": 12779400, "sessions": 5, "raw_k": 60.0, "k": 42.21928432927904, "d": 34.20353722310359, "k5": 35.976731887890004, "d5": 28.34611797509735}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 376.0, "high": 384.0, "low": 374.0, "close": 384.0, "volume": 15317500, "sessions": 5, "raw_k": 80.76923076923077, "k": 57.8520386717108, "d": 43.81013075883515, "k5": 46.96928771915551, "d5": 33.12648578285807}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 384.0, "high": 384.0, "low": 378.0, "close": 382.0, "volume": 9667400, "sessions": 5, "raw_k": 76.92307692307692, "k": 72.56410256410255, "d": 57.5451418550308, "k5": 56.87003213602897, "d5": 39.08113737135419}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 382.0, "high": 384.0, "low": 378.0, "close": 382.0, "volume": 10311800, "sessions": 4, "raw_k": 66.66666666666667, "k": 74.78632478632478, "d": 68.40082200737938, "k5": 63.42917192097521, "d5": 46.28310078780729}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 382.0, "high": 384.0, "low": 378.0, "close": 382.0, "volume": 7608400, "sessions": 4, "raw_k": 85.71428571428571, "k": 76.43467643467643, "d": 74.59503459503459, "k5": 74.01465201465201, "d5": 55.45197513574034}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 382.0, "high": 386.0, "low": 380.0, "close": 384.0, "volume": 19614600, "sessions": 5, "raw_k": 92.85714285714286, "k": 81.74603174603175, "d": 77.65567765567765, "k5": 80.58608058608058, "d5": 64.37384487537847}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 386.0, "high": 398.0, "low": 382.0, "close": 390.0, "volume": 12530700, "sessions": 5, "raw_k": 73.33333333333333, "k": 83.96825396825396, "d": 80.71632071632071, "k5": 79.0989010989011, "d5": 70.79976755132756}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 390.0, "high": 394.0, "low": 382.0, "close": 386.0, "volume": 10088000, "sessions": 5, "raw_k": 60.0, "k": 75.3968253968254, "d": 80.37037037037037, "k5": 75.71428571428571, "d5": 74.56861826697892}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 388.0, "high": 390.0, "low": 380.0, "close": 382.0, "volume": 6991000, "sessions": 5, "raw_k": 46.666666666666664, "k": 60.0, "d": 73.12169312169313, "k5": 71.71428571428571, "d5": 76.22564102564101}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 382.0, "high": 384.0, "low": 372.0, "close": 376.0, "volume": 8610900, "sessions": 5, "raw_k": 26.666666666666668, "k": 44.44444444444445, "d": 59.94708994708995, "k5": 59.904761904761905, "d5": 73.403663003663}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 376.0, "high": 380.0, "low": 374.0, "close": 376.0, "volume": 7344300, "sessions": 5, "raw_k": 15.384615384615385, "k": 29.57264957264957, "d": 44.67236467236467, "k5": 44.41025641025641, "d5": 66.16849816849816}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 378.0, "high": 378.0, "low": 350.0, "close": 356.0, "volume": 16834600, "sessions": 5, "raw_k": 12.5, "k": 18.183760683760685, "d": 30.733618233618234, "k5": 32.243589743589745, "d5": 56.79743589743589}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 356.0, "high": 378.0, "low": 348.0, "close": 378.0, "volume": 15498800, "sessions": 5, "raw_k": 60.0, "k": 29.294871794871796, "d": 25.68376068376068, "k5": 32.243589743589745, "d5": 48.1032967032967}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 378.0, "high": 380.0, "low": 366.0, "close": 368.0, "volume": 7263200, "sessions": 5, "raw_k": 40.0, "k": 37.5, "d": 28.326210826210826, "k5": 30.91025641025641, "d5": 39.94249084249084}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 368.0, "high": 370.0, "low": 354.0, "close": 360.0, "volume": 5835400, "sessions": 3, "raw_k": 24.0, "k": 41.333333333333336, "d": 36.042735042735046, "k5": 30.376923076923077, "d5": 34.036923076923074}], "weekly_count": 104, "k": 41.333333333333336, "d": 36.042735042735046, "price": 360.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:00+07:00", "quote_age_seconds": 676.9215879440308, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 37.5, "previous_d": 28.326210826210826, "cross_provisional": true, "market_cap_idr": 2360080671875, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "RANC", "name": "PT Supra Boga Lestari Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 775985824219, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "RANS", "name": "PT Rans Entertainmen Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/RANS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/RANS.JK/history/", "fetched_at": "2026-11-04T05:03:17.215031+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/RANS.json.gz", "sha256": "0976a288fd801c07dda7286e3f68e7f56b7ca8e2de0ffb1fdb055920128a8ac3", "k5": 3.5637872452031742, "d5": 4.661291171482639, "history": [{"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 228.0, "high": 228.0, "low": 228.0, "close": 228.0, "volume": 8136700, "sessions": 1, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 280.0, "high": 314.0, "low": 187.0, "close": 250.0, "volume": 10041481700, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 250.0, "high": 260.0, "low": 210.0, "close": 214.0, "volume": 1447968900, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 208.0, "high": 234.0, "low": 198.0, "close": 208.0, "volume": 939343200, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 208.0, "high": 224.0, "low": 202.0, "close": 212.0, "volume": 672192500, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 212.0, "high": 214.0, "low": 196.0, "close": 200.0, "volume": 328000200, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 200.0, "high": 216.0, "low": 199.0, "close": 200.0, "volume": 337088500, "sessions": 4, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 202.0, "high": 242.0, "low": 194.0, "close": 212.0, "volume": 1427300600, "sessions": 4, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 212.0, "high": 232.0, "low": 208.0, "close": 208.0, "volume": 648833100, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 208.0, "high": 210.0, "low": 196.0, "close": 200.0, "volume": 306385200, "sessions": 5, "raw_k": 10.236220472440944, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 200.0, "high": 208.0, "low": 194.0, "close": 197.0, "volume": 236744000, "sessions": 5, "raw_k": 7.874015748031496, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 197.0, "high": 206.0, "low": 189.0, "close": 193.0, "volume": 319318500, "sessions": 5, "raw_k": 5.633802816901408, "k": 7.914679679124617, "d": null, "k5": null, "d5": null}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 193.0, "high": 199.0, "low": 176.0, "close": 180.0, "volume": 273952500, "sessions": 5, "raw_k": 6.0606060606060606, "k": 6.522808208512989, "d": null, "k5": null, "d5": null}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 180.0, "high": 187.0, "low": 176.0, "close": 177.0, "volume": 155013100, "sessions": 5, "raw_k": 1.5151515151515151, "k": 4.403186797552995, "d": 6.280224895063533, "k5": 6.263959322626285, "d5": null}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 177.0, "high": 182.0, "low": 148.0, "close": 148.0, "volume": 187256300, "sessions": 5, "raw_k": 0.0, "k": 2.5252525252525255, "d": 4.48374917710617, "k5": 4.216715228138096, "d5": null}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 138.0, "high": 152.0, "low": 129.0, "close": 141.0, "volume": 262252700, "sessions": 5, "raw_k": 10.619469026548673, "k": 4.044873513900063, "d": 3.6577709455685277, "k5": 4.765805883841532, "d5": null}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 141.0, "high": 147.0, "low": 102.0, "close": 108.0, "volume": 204162200, "sessions": 5, "raw_k": 4.285714285714286, "k": 4.9683944374209865, "d": 3.8461734921911916, "k5": 4.496188177604107, "d5": null}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 101.0, "high": 109.0, "low": 89.0, "close": 91.0, "volume": 137207200, "sessions": 3, "raw_k": 1.3986013986013985, "k": 5.434594903621452, "d": 4.815954284980834, "k5": 3.5637872452031742, "d5": 4.661291171482639}], "weekly_count": 18, "k": 5.434594903621452, "d": 4.815954284980834, "price": 91.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 82, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:07+07:00", "quote_age_seconds": 790.21568608284, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 4.9683944374209865, "previous_d": 3.8461734921911916, "cross_provisional": true, "market_cap_idr": 1286143500000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "RATU", "name": "PT Raharja Energi Cepu Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/RATU.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/RATU.JK/history/", "fetched_at": "2026-11-04T05:03:17.514962+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/RATU.json.gz", "sha256": "2df6a16e133e0406af3b3e52e5e19f9c9a89f2a8508d615c58a114752b1256f1", "k5": 5.78749557791589, "d5": 9.355868856704834, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 5600.0, "high": 7500.0, "low": 5400.0, "close": 6650.0, "volume": 125866400, "sessions": 5, "raw_k": 61.03896103896104, "k": 38.33436972127121, "d": 25.553393062736117, "k5": 28.288739740679773, "d5": 21.508169024160086}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 6650.0, "high": 7125.0, "low": 6150.0, "close": 6200.0, "volume": 73435800, "sessions": 5, "raw_k": 49.35064935064935, "k": 48.821853252233005, "d": 36.9019232248861, "k5": 36.207650098614515, "d5": 23.586832993817808}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 6200.0, "high": 6700.0, "low": 5900.0, "close": 6175.0, "volume": 39086300, "sessions": 4, "raw_k": 48.701298701298704, "k": 53.03030303030303, "d": 46.72884200126908, "k5": 42.611011443152336, "d5": 28.058053767285532}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 6250.0, "high": 6700.0, "low": 5750.0, "close": 5750.0, "volume": 48709800, "sessions": 5, "raw_k": 43.28358208955224, "k": 47.1118433805001, "d": 49.654666554345376, "k5": 47.690088109509986, "d5": 34.60077963589134}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 5825.0, "high": 6150.0, "low": 5475.0, "close": 5700.0, "volume": 35540600, "sessions": 3, "raw_k": 43.75, "k": 45.24496026361698, "d": 48.462368891473375, "k5": 49.22489823609227, "d5": 40.80447752560978}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 5500.0, "high": 5500.0, "low": 3620.0, "close": 4380.0, "volume": 66411700, "sessions": 5, "raw_k": 19.587628865979383, "k": 35.540403651843874, "d": 42.63240243198698, "k5": 40.93463180149594, "d5": 43.33365593777301}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 4490.0, "high": 5300.0, "low": 4200.0, "close": 5300.0, "volume": 33256700, "sessions": 3, "raw_k": 43.29896907216495, "k": 35.54553264604811, "d": 38.77696552050299, "k5": 39.724295745799054, "d5": 44.03698506720992}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 5500.0, "high": 5800.0, "low": 3990.0, "close": 4060.0, "volume": 36026900, "sessions": 4, "raw_k": 11.34020618556701, "k": 24.742268041237114, "d": 31.9427347797097, "k5": 32.25207724265272, "d5": 41.965198227109994}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 3930.0, "high": 5250.0, "low": 3680.0, "close": 4710.0, "volume": 59820800, "sessions": 5, "raw_k": 28.09278350515464, "k": 27.577319587628867, "d": 29.288373424971365, "k5": 29.213917525773194, "d5": 38.269964110362636}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 4900.0, "high": 5125.0, "low": 4610.0, "close": 4780.0, "volume": 19061300, "sessions": 4, "raw_k": 29.896907216494846, "k": 23.10996563573883, "d": 25.143184421534936, "k5": 26.443298969072167, "d5": 33.71364425695862}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 4800.0, "high": 5200.0, "low": 4320.0, "close": 4620.0, "volume": 30943800, "sessions": 5, "raw_k": 28.530670470756064, "k": 28.840120397468514, "d": 26.509135206945405, "k5": 28.231907290027504, "d5": 31.17309935466493}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 4620.0, "high": 5750.0, "low": 4250.0, "close": 5325.0, "volume": 50864300, "sessions": 5, "raw_k": 55.357142857142854, "k": 37.92824018146459, "d": 29.95944207155731, "k5": 30.643542047023082, "d5": 29.356948614909733}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 5400.0, "high": 5600.0, "low": 5125.0, "close": 5350.0, "volume": 25221700, "sessions": 5, "raw_k": 56.16883116883117, "k": 46.6855481655767, "d": 37.81796958150327, "k5": 39.609267043675914, "d5": 30.828386575114372}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 5350.0, "high": 5575.0, "low": 4910.0, "close": 4980.0, "volume": 36555300, "sessions": 5, "raw_k": 53.75494071146245, "k": 55.093638245812166, "d": 46.569142197617815, "k5": 44.74169848493748, "d5": 33.933942766947226}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 5000.0, "high": 5300.0, "low": 4880.0, "close": 4970.0, "volume": 59258600, "sessions": 5, "raw_k": 61.92660550458716, "k": 57.28345912829359, "d": 53.02088184656082, "k5": 51.14763814255594, "d5": 38.874810601643986}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 4970.0, "high": 5250.0, "low": 4700.0, "close": 5150.0, "volume": 50089700, "sessions": 5, "raw_k": 69.33962264150944, "k": 61.67372295251968, "d": 58.016940108875154, "k5": 59.309428576706615, "d5": 45.09031485897981}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 5200.0, "high": 5250.0, "low": 4950.0, "close": 5150.0, "volume": 30164100, "sessions": 5, "raw_k": 69.33962264150944, "k": 66.868616929202, "d": 61.94193300333843, "k5": 62.10592453357994, "d5": 51.38279135629118}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 5200.0, "high": 5225.0, "low": 4600.0, "close": 4630.0, "volume": 42629100, "sessions": 5, "raw_k": 45.893719806763286, "k": 61.52432169659405, "d": 63.35555385943858, "k5": 60.05090226116636, "d5": 55.47111839978927}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 4630.0, "high": 4700.0, "low": 4110.0, "close": 4410.0, "volume": 43346600, "sessions": 4, "raw_k": 18.29268292682927, "k": 44.508675125033996, "d": 57.633871250276684, "k5": 52.958450704239716, "d5": 57.11446884364972}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 4450.0, "high": 4470.0, "low": 4160.0, "close": 4230.0, "volume": 28184400, "sessions": 4, "raw_k": 7.317073170731708, "k": 23.834491968108086, "d": 43.289162929912045, "k5": 42.036544237468625, "d5": 55.29225006263225}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 4230.0, "high": 4630.0, "low": 4210.0, "close": 4490.0, "volume": 72227100, "sessions": 5, "raw_k": 23.170731707317074, "k": 16.260162601626018, "d": 28.201109898256032, "k5": 32.802766050630154, "d5": 49.99091755741696}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 4490.0, "high": 4850.0, "low": 4450.0, "close": 4580.0, "volume": 77467600, "sessions": 5, "raw_k": 31.543624161073826, "k": 20.67714301304087, "d": 20.257265860924992, "k5": 25.24356635454303, "d5": 42.61844592160958}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 4610.0, "high": 4640.0, "low": 4190.0, "close": 4210.0, "volume": 31076600, "sessions": 5, "raw_k": 6.825938566552901, "k": 20.5134314783146, "d": 19.150245697660495, "k5": 17.430010106500955, "d5": 34.0942674906765}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 4230.0, "high": 4280.0, "low": 3990.0, "close": 3990.0, "volume": 23664300, "sessions": 5, "raw_k": 0.0, "k": 12.789854242542242, "d": 17.99347624463257, "k5": 13.771473521135102, "d5": 26.25687205405557}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 4030.0, "high": 4300.0, "low": 3820.0, "close": 4080.0, "volume": 21480600, "sessions": 5, "raw_k": 18.181818181818183, "k": 8.335918916123696, "d": 13.879734878993512, "k5": 15.944422523352397, "d5": 21.03844771123233}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 4200.0, "high": 4280.0, "low": 3950.0, "close": 4040.0, "volume": 20109100, "sessions": 5, "raw_k": 15.384615384615385, "k": 11.188811188811188, "d": 10.771528115825708, "k5": 14.387199258812057, "d5": 17.35533435286871}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 4050.0, "high": 4080.0, "low": 2960.0, "close": 2960.0, "volume": 28436600, "sessions": 5, "raw_k": 0.0, "k": 11.188811188811188, "d": 10.237847097915358, "k5": 8.078474426597293, "d5": 13.922315967279562}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2760.0, "high": 2760.0, "low": 2340.0, "close": 2660.0, "volume": 57352900, "sessions": 5, "raw_k": 12.749003984063744, "k": 9.377873122893043, "d": 10.585165166838474, "k5": 9.263087510099464, "d5": 12.288931447999262}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2660.0, "high": 2750.0, "low": 1935.0, "close": 1935.0, "volume": 41792300, "sessions": 5, "raw_k": 0.0, "k": 4.249667994687915, "d": 8.272117435464049, "k5": 9.263087510099464, "d5": 11.387254245792136}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1935.0, "high": 2190.0, "low": 1740.0, "close": 1765.0, "volume": 12347500, "sessions": 3, "raw_k": 0.8038585209003215, "k": 4.517620834988022, "d": 6.048387317522994, "k5": 5.78749557791589, "d5": 9.355868856704834}], "weekly_count": 95, "k": 4.517620834988022, "d": 6.048387317522994, "price": 1765.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 433, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:36+07:00", "quote_age_seconds": 641.5176138877869, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 4.249667994687915, "previous_d": 8.272117435464049, "cross_provisional": true, "market_cap_idr": 5778992296143, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "RBMS", "name": "PT Ristia Bintang Mahkotasejati Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 108904718506, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "RCCC", "name": "PT Utama Radar Cahaya Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 58275000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "RDTX", "name": "PT Roda Vivatex Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/RDTX.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/RDTX.JK/history/", "fetched_at": "2026-11-04T05:03:17.760449+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/RDTX.json.gz", "sha256": "771f133679f8fc040599054c9ecbea3560ac87264ce9e3aa12f2f74a12b2cc46", "k5": 13.203463203463205, "d5": 19.80168454733672, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 16700.0, "high": 16700.0, "low": 16625.0, "close": 16625.0, "volume": 1000, "sessions": 5, "raw_k": 73.03370786516854, "k": 66.65226159608183, "d": 58.860725375332116, "k5": 60.564690290982426, "d5": 57.375882874249996}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 16625.0, "high": 16625.0, "low": 15475.0, "close": 15475.0, "volume": 3100, "sessions": 5, "raw_k": 22.78481012658228, "k": 54.802753860498136, "d": 59.21719888438705, "k5": 52.88165231629888, "d5": 56.50330754040832}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 16250.0, "high": 16650.0, "low": 15500.0, "close": 15500.0, "volume": 1600, "sessions": 4, "raw_k": 1.639344262295082, "k": 32.485954084681964, "d": 51.313656513753976, "k5": 44.87618783542457, "d5": 54.11659583213092}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 16700.0, "high": 16700.0, "low": 15500.0, "close": 16275.0, "volume": 5900, "sessions": 5, "raw_k": 52.459016393442624, "k": 25.62772359410666, "d": 37.638810513095585, "k5": 43.701324447446424, "d5": 51.5963607216202}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 16250.0, "high": 16250.0, "low": 15400.0, "close": 15400.0, "volume": 600, "sessions": 3, "raw_k": 0.0, "k": 18.0327868852459, "d": 25.382154854678173, "k5": 29.983375729497702, "d5": 46.40144612393}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 16425.0, "high": 16425.0, "low": 14000.0, "close": 15400.0, "volume": 11500, "sessions": 5, "raw_k": 49.12280701754386, "k": 33.86060780366216, "d": 25.840372761004904, "k5": 25.201195559972767, "d5": 39.32874717772807}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 15400.0, "high": 16850.0, "low": 15400.0, "close": 16675.0, "volume": 900, "sessions": 3, "raw_k": 93.85964912280701, "k": 47.66081871345029, "d": 33.18473780078612, "k5": 39.41616335921772, "d5": 36.63564938631184}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 16650.0, "high": 16650.0, "low": 16400.0, "close": 16625.0, "volume": 600, "sessions": 4, "raw_k": 92.10526315789474, "k": 78.3625730994152, "d": 53.294666538842556, "k5": 57.509347138337645, "d5": 39.16228124689445}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 15925.0, "high": 15925.0, "low": 14300.0, "close": 14300.0, "volume": 45000, "sessions": 5, "raw_k": 10.526315789473685, "k": 65.49707602339181, "d": 63.8401559454191, "k5": 49.122807017543856, "d5": 40.24657776091394}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 14300.0, "high": 14300.0, "low": 13600.0, "close": 13825.0, "volume": 37900, "sessions": 4, "raw_k": 6.923076923076923, "k": 36.51821862348178, "d": 60.12595591542959, "k5": 50.50742240215924, "d5": 44.35138709544624}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 14000.0, "high": 14450.0, "low": 14000.0, "close": 14375.0, "volume": 2200, "sessions": 5, "raw_k": 23.846153846153847, "k": 13.765182186234819, "d": 38.5934922777028, "k5": 45.45209176788124, "d5": 48.401566337027944}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 14500.0, "high": 14575.0, "low": 13825.0, "close": 13825.0, "volume": 6500, "sessions": 5, "raw_k": 6.923076923076923, "k": 12.564102564102564, "d": 20.949167791273055, "k5": 28.064777327935225, "d5": 46.13128913077144}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 13825.0, "high": 15100.0, "low": 13500.0, "close": 14200.0, "volume": 9400, "sessions": 5, "raw_k": 20.895522388059703, "k": 17.221584385763492, "d": 14.516956378700291, "k5": 13.822829173968216, "d5": 37.39398553789756}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 14175.0, "high": 14175.0, "low": 13600.0, "close": 13600.0, "volume": 6300, "sessions": 5, "raw_k": 2.985074626865672, "k": 10.267891312667432, "d": 13.35119275417783, "k5": 12.314580941446614, "d5": 30.032340322678106}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 13625.0, "high": 13800.0, "low": 13600.0, "close": 13800.0, "volume": 3400, "sessions": 5, "raw_k": 8.955223880597014, "k": 10.945273631840797, "d": 12.811583110090574, "k5": 12.721010332950632, "d5": 22.475057908836384}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 13600.0, "high": 13800.0, "low": 13600.0, "close": 13600.0, "volume": 5300, "sessions": 5, "raw_k": 2.985074626865672, "k": 4.975124378109452, "d": 8.729429774205894, "k5": 8.548794489092996, "d5": 15.094398453078735}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 13600.0, "high": 13850.0, "low": 13400.0, "close": 13850.0, "volume": 1400, "sessions": 5, "raw_k": 13.846153846153847, "k": 8.595484117872177, "d": 8.171960709274142, "k5": 9.933409873708381, "d5": 11.468124962233368}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 13800.0, "high": 14000.0, "low": 13575.0, "close": 13600.0, "volume": 1600, "sessions": 5, "raw_k": 7.920792079207921, "k": 8.250673517409146, "d": 7.273760671130258, "k5": 7.338463811938025, "d5": 10.17125188982733}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 13350.0, "high": 13800.0, "low": 13100.0, "close": 13700.0, "volume": 800, "sessions": 4, "raw_k": 30.0, "k": 17.255648641787257, "d": 11.367268759022858, "k5": 12.741448886564891, "d5": 10.256625478850985}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 13800.0, "high": 13825.0, "low": 13275.0, "close": 13275.0, "volume": 1100, "sessions": 4, "raw_k": 8.75, "k": 15.556930693069306, "d": 13.687750950755236, "k5": 12.700404110445488, "d5": 10.252504234349956}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 13275.0, "high": 13800.0, "low": 13275.0, "close": 13775.0, "volume": 7900, "sessions": 5, "raw_k": 33.75, "k": 24.166666666666668, "d": 18.993082000507744, "k5": 18.853389185072352, "d5": 12.313423173545827}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 13775.0, "high": 13775.0, "low": 12800.0, "close": 13225.0, "volume": 102400, "sessions": 5, "raw_k": 18.47826086956522, "k": 20.32608695652174, "d": 20.01656143875257, "k5": 19.77981058975463, "d5": 14.282703316755079}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 13125.0, "high": 13150.0, "low": 13100.0, "close": 13100.0, "volume": 1200, "sessions": 5, "raw_k": 21.818181818181817, "k": 24.682147562582344, "d": 23.058300395256918, "k5": 22.559288537549406, "d5": 17.326868261877355}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 13575.0, "high": 13575.0, "low": 13425.0, "close": 13475.0, "volume": 1000, "sessions": 5, "raw_k": 56.25, "k": 32.182147562582344, "d": 25.73012736056214, "k5": 27.809288537549406, "d5": 20.340436192074257}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 13475.0, "high": 13475.0, "low": 12800.0, "close": 13025.0, "volume": 17000, "sessions": 5, "raw_k": 18.75, "k": 32.27272727272727, "d": 29.712340799297323, "k5": 29.809288537549406, "d5": 23.76221307749504}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 13050.0, "high": 13475.0, "low": 12225.0, "close": 12225.0, "volume": 18300, "sessions": 5, "raw_k": 0.0, "k": 25.0, "d": 29.818291611769876, "k5": 23.059288537549406, "d5": 24.60339294799045}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 12300.0, "high": 14500.0, "low": 12050.0, "close": 12575.0, "volume": 31000, "sessions": 5, "raw_k": 21.428571428571427, "k": 13.392857142857144, "d": 23.555194805194805, "k5": 23.649350649350648, "d5": 25.377300959909654}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 12500.0, "high": 12850.0, "low": 12125.0, "close": 12400.0, "volume": 21800, "sessions": 5, "raw_k": 14.285714285714286, "k": 11.904761904761905, "d": 16.765873015873016, "k5": 22.142857142857142, "d5": 25.294014680971202}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 12400.0, "high": 12775.0, "low": 12025.0, "close": 12775.0, "volume": 1200, "sessions": 5, "raw_k": 30.303030303030305, "k": 22.005772005772005, "d": 15.767797017797017, "k5": 16.953463203463205, "d5": 23.12284961415396}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 12750.0, "high": 12750.0, "low": 12025.0, "close": 12025.0, "volume": 1900, "sessions": 3, "raw_k": 0.0, "k": 14.862914862914863, "d": 16.25781625781626, "k5": 13.203463203463205, "d5": 19.80168454733672}], "weekly_count": 104, "k": 14.862914862914863, "d": 16.25781625781626, "price": 12025.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:58:11+07:00", "quote_age_seconds": 3906.7640941143036, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 22.005772005772005, "previous_d": 15.767797017797017, "cross_provisional": true, "market_cap_idr": 3427199844360, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "REAL", "name": "PT Repower Asia Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 212275515625, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "RELF", "name": "PT Graha Mitra Asia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 171834960938, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "RELI", "name": "PT Reliance Sekuritas Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 846000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "RGAS", "name": "PT Kian Santang Muliatama Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 91931748300, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "RICY", "name": "PT Ricky Putra Globalindo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 37861334229, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "RIGS", "name": "PT Rig Tenders Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 371569302979, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "RIMO", "name": "RIMO INTERNATIONAL LESTARI Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "RISE", "name": "PT Jaya Sukses Makmur Sentosa Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/RISE.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/RISE.JK/history/", "fetched_at": "2026-11-04T05:03:18.060009+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/RISE.json.gz", "sha256": "61ddb8dd448ba4ee8c8198f341dd162c368ac2683cb71dd66fb7cf43b0560f07", "k5": 6.48351284724734, "d5": 7.90938112564222, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1960.0, "high": 2380.0, "low": 1905.0, "close": 2380.0, "volume": 14802400, "sessions": 5, "raw_k": 18.65671641791045, "k": 7.278518122549354, "d": 3.19714435678759, "k5": 4.808826542848188, "d5": 2.4565273281951687}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2480.0, "high": 2700.0, "low": 1700.0, "close": 1705.0, "volume": 21457100, "sessions": 5, "raw_k": 0.17482517482517482, "k": 7.04567236568613, "d": 5.203263946237665, "k5": 4.53766912883363, "d5": 2.937360970640827}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1715.0, "high": 1845.0, "low": 1580.0, "close": 1645.0, "volume": 3473800, "sessions": 4, "raw_k": 3.1707317073170733, "k": 7.334091100017566, "d": 7.21942719608435, "k5": 5.036222249958063, "d5": 3.4907865932435747}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1660.0, "high": 1775.0, "low": 1580.0, "close": 1595.0, "volume": 2835000, "sessions": 5, "raw_k": 0.9259259259259259, "k": 1.4238276026893912, "d": 5.267863689464362, "k5": 5.046734946060278, "d5": 4.184576133538831}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1585.0, "high": 1600.0, "low": 1455.0, "close": 1500.0, "volume": 2326100, "sessions": 3, "raw_k": 3.6144578313253013, "k": 2.570371821522767, "d": 3.776096841409908, "k5": 5.308531411460785, "d5": 4.947596855832189}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1500.0, "high": 1575.0, "low": 1300.0, "close": 1340.0, "volume": 2776700, "sessions": 5, "raw_k": 2.857142857142857, "k": 2.465842204798028, "d": 2.1533472096700623, "k5": 2.1486166993072664, "d5": 4.415554887124005}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1340.0, "high": 1515.0, "low": 1080.0, "close": 1125.0, "volume": 2275100, "sessions": 3, "raw_k": 2.7777777777777777, "k": 3.083126155415312, "d": 2.706446727245369, "k5": 2.669207219897787, "d5": 4.0418625053368356}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1140.0, "high": 1165.0, "low": 800.0, "close": 810.0, "volume": 5204600, "sessions": 4, "raw_k": 0.5263157894736842, "k": 2.0537454747981063, "d": 2.5342379450038153, "k5": 2.140324036329109, "d5": 3.4626828626110453}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 810.0, "high": 1620.0, "low": 710.0, "close": 1190.0, "volume": 11091300, "sessions": 5, "raw_k": 24.12060301507538, "k": 9.14156552744228, "d": 4.7594790525518995, "k5": 6.779259454158999, "d5": 3.8091877642307894}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1255.0, "high": 1260.0, "low": 1030.0, "close": 1055.0, "volume": 5291800, "sessions": 4, "raw_k": 17.33668341708543, "k": 13.994534073878164, "d": 8.396615025372851, "k5": 9.523704571311026, "d5": 4.6522223962008376}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1100.0, "high": 1145.0, "low": 900.0, "close": 970.0, "volume": 2140400, "sessions": 5, "raw_k": 13.06532663316583, "k": 18.17420435510888, "d": 13.770101318809774, "k5": 11.56534132651562, "d5": 6.5355673216425085}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 960.0, "high": 1040.0, "low": 820.0, "close": 880.0, "volume": 5410400, "sessions": 5, "raw_k": 14.977973568281937, "k": 15.126661206177731, "d": 15.765133211721592, "k5": 14.005380484616452, "d5": 8.802801974586242}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 905.0, "high": 925.0, "low": 865.0, "close": 895.0, "volume": 1711400, "sessions": 5, "raw_k": 17.370892018779344, "k": 15.138064073409035, "d": 16.146309878231882, "k5": 17.374295730477584, "d5": 11.849596313415937}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 875.0, "high": 1030.0, "low": 830.0, "close": 960.0, "volume": 4146400, "sessions": 5, "raw_k": 27.47252747252747, "k": 19.94046435319625, "d": 16.735063210927674, "k5": 18.044680621968002, "d5": 14.102680546977737}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1000.0, "high": 1200.0, "low": 965.0, "close": 1030.0, "volume": 23535400, "sessions": 5, "raw_k": 35.16483516483517, "k": 26.669418218713997, "d": 20.582648881773093, "k5": 21.61031097151795, "d5": 16.520001827019122}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1030.0, "high": 1110.0, "low": 945.0, "close": 995.0, "volume": 4760600, "sessions": 5, "raw_k": 31.318681318681318, "k": 31.318681318681318, "d": 25.97618796353052, "k5": 25.260981908621048, "d5": 19.259129943440207}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 995.0, "high": 1015.0, "low": 920.0, "close": 955.0, "volume": 4099700, "sessions": 5, "raw_k": 26.923076923076923, "k": 31.135531135531135, "d": 29.707876890975484, "k5": 27.650002579580047, "d5": 21.988054362432926}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 955.0, "high": 1000.0, "low": 890.0, "close": 910.0, "volume": 2948100, "sessions": 5, "raw_k": 21.978021978021978, "k": 26.73992673992674, "d": 29.731379731379732, "k5": 28.571428571428573, "d5": 24.227480930623123}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 935.0, "high": 955.0, "low": 900.0, "close": 945.0, "volume": 3302800, "sessions": 4, "raw_k": 28.40909090909091, "k": 25.77006327006327, "d": 27.88184038184038, "k5": 28.75874125874126, "d5": 26.37029305797778}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 945.0, "high": 965.0, "low": 875.0, "close": 900.0, "volume": 11197900, "sessions": 4, "raw_k": 21.05263157894737, "k": 23.81324815535342, "d": 25.441079388447815, "k5": 25.936300541563703, "d5": 27.235490971986927}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 900.0, "high": 930.0, "low": 800.0, "close": 890.0, "volume": 13206600, "sessions": 5, "raw_k": 22.5, "k": 23.987240829346092, "d": 24.52351741825426, "k5": 24.172564277827437, "d5": 27.017807445828204}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 900.0, "high": 900.0, "low": 770.0, "close": 800.0, "volume": 9629900, "sessions": 5, "raw_k": 6.976744186046512, "k": 16.84312525499796, "d": 21.54787141323249, "k5": 20.18329773042135, "d5": 25.524466475996466}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 800.0, "high": 860.0, "low": 780.0, "close": 800.0, "volume": 4552700, "sessions": 5, "raw_k": 6.976744186046512, "k": 12.151162790697674, "d": 17.66050962501391, "k5": 17.183042172026262, "d5": 23.246789196116005}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 820.0, "high": 950.0, "low": 620.0, "close": 700.0, "volume": 21283500, "sessions": 5, "raw_k": 13.793103448275861, "k": 9.24886394012296, "d": 12.7477173286062, "k5": 14.25984467986325, "d5": 20.3470098803404}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 695.0, "high": 735.0, "low": 575.0, "close": 610.0, "volume": 25530000, "sessions": 5, "raw_k": 6.542056074766355, "k": 9.103967903029575, "d": 10.167998211283404, "k5": 11.357729579027048, "d5": 17.431295687833067}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 625.0, "high": 625.0, "low": 550.0, "close": 600.0, "volume": 10376700, "sessions": 5, "raw_k": 10.75268817204301, "k": 10.362615898361742, "d": 9.571815913838092, "k5": 9.00826721343565, "d5": 14.398436274954713}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 605.0, "high": 635.0, "low": 520.0, "close": 550.0, "volume": 14334300, "sessions": 5, "raw_k": 6.25, "k": 7.848248082269788, "d": 9.10494396122037, "k5": 8.862918376226348, "d5": 12.13436040411571}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 515.0, "high": 580.0, "low": 515.0, "close": 535.0, "volume": 7093400, "sessions": 5, "raw_k": 4.444444444444445, "k": 7.1490442054958185, "d": 8.453302728709117, "k5": 8.356458427905935, "d5": 10.369043655291645}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 525.0, "high": 545.0, "low": 448.0, "close": 480.0, "volume": 9977900, "sessions": 5, "raw_k": 6.189555125725338, "k": 5.627999856723261, "d": 6.875097381496289, "k5": 6.83574876339583, "d5": 8.884224471998163}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 480.0, "high": 490.0, "low": 460.0, "close": 472.0, "volume": 792600, "sessions": 3, "raw_k": 4.780876494023905, "k": 5.138292021397896, "d": 5.971778694538991, "k5": 6.48351284724734, "d5": 7.90938112564222}], "weekly_count": 104, "k": 5.138292021397896, "d": 5.971778694538991, "price": 472.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:18+07:00", "quote_age_seconds": 780.0640869140625, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {"1768874400": {"date": 1768874400, "numerator": 37.0, "denominator": 25.0, "splitRatio": "37:25"}}, "cross_status": "NONE", "previous_k": 5.627999856723261, "previous_d": 6.875097381496289, "cross_provisional": true, "market_cap_idr": 7872519410156, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "RLCO", "name": "PT Abadi Lestari Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/RLCO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/RLCO.JK/history/", "fetched_at": "2026-11-04T05:03:18.367434+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/RLCO.json.gz", "sha256": "e46d10581d176308d7af34b2e742e48f3334ffb2fdff9fea34dc56f8cc680c67", "k5": 9.97715879182855, "d5": 20.444088547666237, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 5700.0, "high": 6750.0, "low": 5400.0, "close": 6575.0, "volume": 18397900, "sessions": 5, "raw_k": 65.01272264631044, "k": 51.09121158739479, "d": 41.52598003347118, "k5": 41.23988078237249, "d5": 46.30008009100477}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 6575.0, "high": 6650.0, "low": 5400.0, "close": 5400.0, "volume": 12570800, "sessions": 5, "raw_k": 35.11450381679389, "k": 47.62510602205259, "d": 46.46339430054443, "k5": 44.42976446793241, "d5": 43.38946170525138}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 5425.0, "high": 5675.0, "low": 4850.0, "close": 5000.0, "volume": 5078900, "sessions": 4, "raw_k": 24.936386768447836, "k": 41.687871077184056, "d": 46.801396228877145, "k5": 42.66490506948522, "d5": 42.076754133049306}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 5000.0, "high": 5275.0, "low": 4800.0, "close": 4900.0, "volume": 6021900, "sessions": 5, "raw_k": 30.292598967297764, "k": 30.114496517513164, "d": 39.80915787224993, "k5": 39.62086076038067, "d5": 41.4120654483914}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 4890.0, "high": 4900.0, "low": 4390.0, "close": 4500.0, "volume": 2791400, "sessions": 3, "raw_k": 17.582417582417584, "k": 24.270467772721062, "d": 32.02427845580609, "k5": 34.5877259562535, "d5": 40.50862740728486}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 4500.0, "high": 4500.0, "low": 2330.0, "close": 2960.0, "volume": 12014700, "sessions": 5, "raw_k": 14.253393665158372, "k": 20.709470071624573, "d": 25.0314781206196, "k5": 24.43586016002309, "d5": 37.147823282814976}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2970.0, "high": 3180.0, "low": 2670.0, "close": 2820.0, "volume": 1562300, "sessions": 3, "raw_k": 11.085972850678733, "k": 14.307261366084896, "d": 19.762399736810178, "k5": 19.63015396680006, "d5": 32.187901182588504}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2860.0, "high": 2940.0, "low": 2190.0, "close": 2460.0, "volume": 3698800, "sessions": 4, "raw_k": 5.921052631578948, "k": 10.42013971580535, "d": 15.145623717838271, "k5": 15.827087139426279, "d5": 26.820337596576717}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2450.0, "high": 3020.0, "low": 2100.0, "close": 3020.0, "volume": 10458500, "sessions": 5, "raw_k": 19.78494623655914, "k": 12.263990572938939, "d": 12.330463884943063, "k5": 13.725556593278554, "d5": 21.641276763156295}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 3080.0, "high": 4140.0, "low": 3080.0, "close": 3760.0, "volume": 10903800, "sessions": 4, "raw_k": 35.69892473118279, "k": 20.468307866440295, "d": 14.384146051728194, "k5": 17.348858023031596, "d5": 18.193503176511918}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 3760.0, "high": 3760.0, "low": 3240.0, "close": 3400.0, "volume": 3670500, "sessions": 5, "raw_k": 28.571428571428573, "k": 28.018433179723502, "d": 20.250243873034247, "k5": 20.212465004285637, "d5": 17.348824145364425}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 3380.0, "high": 3380.0, "low": 2960.0, "close": 3170.0, "volume": 7462400, "sessions": 5, "raw_k": 29.93006993006993, "k": 31.40014107756043, "d": 26.628960707908078, "k5": 23.981284420163878, "d5": 18.219050236037187}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 3170.0, "high": 3480.0, "low": 2750.0, "close": 3180.0, "volume": 2382500, "sessions": 5, "raw_k": 34.01574803149607, "k": 30.839082177664853, "d": 30.08588547831626, "k5": 29.6002235001473, "d5": 20.973677508181392}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 3180.0, "high": 3370.0, "low": 2900.0, "close": 3310.0, "volume": 2998900, "sessions": 5, "raw_k": 43.214285714285715, "k": 35.720034558617236, "d": 32.65308593794751, "k5": 34.286091395692615, "d5": 25.085784468664208}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 3310.0, "high": 4960.0, "low": 3270.0, "close": 4510.0, "volume": 9841800, "sessions": 5, "raw_k": 84.26573426573427, "k": 53.83192267050535, "d": 40.13034646892915, "k5": 43.99945330260291, "d5": 30.41590352457847}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 4510.0, "high": 5675.0, "low": 4300.0, "close": 5250.0, "volume": 11996400, "sessions": 5, "raw_k": 88.1118881118881, "k": 71.86396936396936, "d": 53.80530886436398, "k5": 55.90754521069482, "d5": 37.5549195658603}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 5250.0, "high": 5325.0, "low": 4930.0, "close": 5025.0, "volume": 3880900, "sessions": 5, "raw_k": 81.81818181818181, "k": 84.73193473193473, "d": 70.14260892213649, "k5": 66.2851675883172, "d5": 46.01569619949097}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 5025.0, "high": 5075.0, "low": 4450.0, "close": 4510.0, "volume": 2787800, "sessions": 5, "raw_k": 67.41258741258741, "k": 79.11421911421911, "d": 78.57004107004106, "k5": 72.96453546453546, "d5": 54.6885585923686}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 4500.0, "high": 4610.0, "low": 4350.0, "close": 4440.0, "volume": 1482000, "sessions": 4, "raw_k": 57.77777777777778, "k": 69.002849002849, "d": 77.61633428300094, "k5": 75.87723387723388, "d5": 63.00678708867686}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 4440.0, "high": 4460.0, "low": 4110.0, "close": 4220.0, "volume": 1869100, "sessions": 4, "raw_k": 50.256410256410255, "k": 58.48225848225849, "d": 68.86644219977553, "k5": 69.07536907536908, "d5": 68.02197024323009}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 4220.0, "high": 4740.0, "low": 4150.0, "close": 4680.0, "volume": 3661800, "sessions": 5, "raw_k": 65.98290598290598, "k": 58.005698005698, "d": 61.83026849693516, "k5": 64.64957264957265, "d5": 69.77037573100566}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 4700.0, "high": 4850.0, "low": 4250.0, "close": 4500.0, "volume": 2784100, "sessions": 5, "raw_k": 59.82905982905983, "k": 58.68945868945869, "d": 58.39247172580506, "k5": 60.251748251748246, "d5": 68.56369186369186}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 4490.0, "high": 4490.0, "low": 4180.0, "close": 4280.0, "volume": 1437400, "sessions": 5, "raw_k": 49.729729729729726, "k": 58.51389851389851, "d": 58.4030184030184, "k5": 56.71517671517671, "d5": 65.31382011382011}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 4270.0, "high": 4280.0, "low": 3960.0, "close": 4000.0, "volume": 1274500, "sessions": 5, "raw_k": 30.353430353430355, "k": 46.637406637406635, "d": 54.61358794692128, "k5": 51.23030723030723, "d5": 60.38443478443478}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 4000.0, "high": 4230.0, "low": 3810.0, "close": 4120.0, "volume": 1329100, "sessions": 5, "raw_k": 16.621983914209114, "k": 32.23504799912306, "d": 45.79545105014273, "k5": 44.503421961867005, "d5": 55.470045361734364}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 4120.0, "high": 4260.0, "low": 4060.0, "close": 4170.0, "volume": 1208900, "sessions": 5, "raw_k": 23.762376237623762, "k": 23.57926350175441, "d": 34.15057271276137, "k5": 36.059316012810555, "d5": 49.75199403438195}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 4160.0, "high": 4170.0, "low": 3290.0, "close": 3290.0, "volume": 2122400, "sessions": 5, "raw_k": 0.0, "k": 13.461453383944294, "d": 23.091921628273923, "k5": 24.093504046998593, "d5": 42.52034519343202}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 3060.0, "high": 4000.0, "low": 2480.0, "close": 3030.0, "volume": 5420400, "sessions": 5, "raw_k": 23.206751054852322, "k": 15.656375764158696, "d": 17.565697549952468, "k5": 18.78890831202311, "d5": 34.9350915128013}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2820.0, "high": 2990.0, "low": 2450.0, "close": 2520.0, "volume": 5923300, "sessions": 5, "raw_k": 2.9166666666666665, "k": 8.707805907172997, "d": 12.60854501842533, "k5": 13.301555574670374, "d5": 27.34934118167393}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2350.0, "high": 2650.0, "low": 2250.0, "close": 2250.0, "volume": 15381000, "sessions": 3, "raw_k": 0.0, "k": 8.707805907172997, "d": 11.023995859501563, "k5": 9.97715879182855, "d5": 20.444088547666237}], "weekly_count": 48, "k": 8.707805907172997, "d": 11.023995859501563, "price": 2250.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 216, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:53:07+07:00", "quote_age_seconds": 611.3696870803833, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 8.707805907172997, "previous_d": 12.60854501842533, "cross_provisional": true, "market_cap_idr": 8093750000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "RMKE", "name": "PT RMK Energy Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/RMKE.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/RMKE.JK/history/", "fetched_at": "2026-11-04T05:03:18.688428+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/RMKE.json.gz", "sha256": "a86a8682537b75d249a66f3e1648cfc0c7687803b89d0202bb7bc3c4465389eb", "k5": 16.392907504445926, "d5": 12.363518403304182, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 618.0, "high": 718.0, "low": 592.0, "close": 654.0, "volume": 375985500, "sessions": 5, "raw_k": 22.82608695652174, "k": 13.429324298889517, "d": 7.386561729556899, "k5": 9.213150134889265, "d5": 5.107855480153247}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 656.0, "high": 664.0, "low": 618.0, "close": 630.0, "volume": 350459000, "sessions": 5, "raw_k": 18.47826086956522, "k": 19.444444444444443, "d": 13.177967854296355, "k5": 12.256950456950458, "d5": 6.396511858511081}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 632.0, "high": 668.0, "low": 624.0, "close": 644.0, "volume": 250410000, "sessions": 4, "raw_k": 25.43859649122807, "k": 22.247648105771674, "d": 18.373805616368546, "k5": 16.840966051492366, "d5": 9.20019255275282}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 642.0, "high": 666.0, "low": 624.0, "close": 634.0, "volume": 463476000, "sessions": 5, "raw_k": 48.62385321100918, "k": 30.846903523934156, "d": 24.17966535805009, "k5": 26.479156607114117, "d5": 14.018001569176596}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 636.0, "high": 698.0, "low": 624.0, "close": 660.0, "volume": 396194500, "sessions": 3, "raw_k": 69.47368421052632, "k": 47.845377970921184, "d": 33.646643200209006, "k5": 36.9680963477701, "d5": 20.35166391964326}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 656.0, "high": 674.0, "low": 472.0, "close": 582.0, "volume": 880777500, "sessions": 5, "raw_k": 44.71544715447155, "k": 54.27099485866901, "d": 44.32109211784145, "k5": 41.34596838736006, "d5": 26.77822757013742}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 584.0, "high": 616.0, "low": 526.0, "close": 600.0, "volume": 306752000, "sessions": 3, "raw_k": 52.03252032520325, "k": 55.40721723006703, "d": 52.50786335321908, "k5": 48.05682027848767, "d5": 33.938201534444865}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 596.0, "high": 614.0, "low": 412.0, "close": 412.0, "volume": 685544500, "sessions": 4, "raw_k": 0.0, "k": 32.24932249322493, "d": 47.30917819398699, "k5": 42.96910098024206, "d5": 39.1638285201948}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 352.0, "high": 480.0, "low": 351.0, "close": 450.0, "volume": 410567000, "sessions": 5, "raw_k": 26.975476839237057, "k": 26.33599905481344, "d": 37.997512926035135, "k5": 38.63942570588763, "d5": 41.595882339949505}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 452.0, "high": 500.0, "low": 434.0, "close": 446.0, "volume": 241072500, "sessions": 4, "raw_k": 25.885558583106267, "k": 17.620345140781108, "d": 25.40188889627316, "k5": 29.921800580403623, "d5": 40.18662318647621}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 446.0, "high": 472.0, "low": 426.0, "close": 448.0, "volume": 298606000, "sessions": 5, "raw_k": 27.953890489913544, "k": 26.938308637418956, "d": 23.631550944337835, "k5": 26.569489247492026, "d5": 37.231327358502604}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 444.0, "high": 460.0, "low": 402.0, "close": 436.0, "volume": 309894500, "sessions": 5, "raw_k": 24.495677233429394, "k": 26.111708768816403, "d": 23.556787515672156, "k5": 21.06212062913725, "d5": 31.83238742863252}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 434.0, "high": 452.0, "low": 416.0, "close": 422.0, "volume": 329273500, "sessions": 5, "raw_k": 20.461095100864554, "k": 24.30355427473583, "d": 25.784523893657063, "k5": 25.154339649310163, "d5": 28.269435162446136}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 424.0, "high": 514.0, "low": 412.0, "close": 444.0, "volume": 662480400, "sessions": 5, "raw_k": 26.80115273775216, "k": 23.9193083573487, "d": 24.778190466966976, "k5": 25.119474829013182, "d5": 25.56544498707125}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 440.0, "high": 458.0, "low": 406.0, "close": 424.0, "volume": 506123000, "sessions": 5, "raw_k": 22.60061919504644, "k": 23.287622344554382, "d": 23.836828325546303, "k5": 24.462486951401218, "d5": 24.47358226127077}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 420.0, "high": 440.0, "low": 390.0, "close": 418.0, "volume": 502389900, "sessions": 5, "raw_k": 25.28301886792453, "k": 24.89493026690771, "d": 24.033953656270267, "k5": 23.928312627003415, "d5": 23.945346937173046}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 420.0, "high": 428.0, "low": 388.0, "close": 422.0, "volume": 463404600, "sessions": 5, "raw_k": 26.99619771863118, "k": 24.959945260534052, "d": 24.380832623998714, "k5": 24.428416724043775, "d5": 24.61860615615435}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 424.0, "high": 424.0, "low": 390.0, "close": 396.0, "volume": 269294500, "sessions": 5, "raw_k": 27.607361963190183, "k": 26.628859516581965, "d": 25.49457834800791, "k5": 25.8576700965089, "d5": 24.759272245594097}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 398.0, "high": 446.0, "low": 396.0, "close": 424.0, "volume": 492196600, "sessions": 4, "raw_k": 28.571428571428573, "k": 27.724996084416645, "d": 26.437933620510886, "k5": 26.211725263244183, "d5": 24.9777223324403}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 426.0, "high": 430.0, "low": 402.0, "close": 418.0, "volume": 324505600, "sessions": 4, "raw_k": 23.80952380952381, "k": 26.662771448047522, "d": 27.005542349682045, "k5": 26.453506186139656, "d5": 25.375926179387985}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 418.0, "high": 442.0, "low": 414.0, "close": 422.0, "volume": 473269400, "sessions": 5, "raw_k": 26.984126984126984, "k": 26.455026455026456, "d": 26.947597995830208, "k5": 26.793727809380147, "d5": 25.949009215863335}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 426.0, "high": 442.0, "low": 406.0, "close": 408.0, "volume": 420056500, "sessions": 5, "raw_k": 15.873015873015873, "k": 22.222222222222225, "d": 25.1133400417654, "k5": 24.569091440257086, "d5": 25.977144159105997}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 404.0, "high": 418.0, "low": 392.0, "close": 394.0, "volume": 297492400, "sessions": 5, "raw_k": 4.761904761904762, "k": 15.873015873015873, "d": 21.516754850088187, "k5": 20.0, "d5": 24.805610139804212}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 394.0, "high": 414.0, "low": 362.0, "close": 380.0, "volume": 341137900, "sessions": 5, "raw_k": 18.75, "k": 13.128306878306878, "d": 17.07451499118166, "k5": 18.035714285714285, "d5": 23.170407944298233}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 380.0, "high": 390.0, "low": 320.0, "close": 328.0, "volume": 327711500, "sessions": 5, "raw_k": 6.349206349206349, "k": 9.953703703703704, "d": 12.985008818342152, "k5": 14.543650793650794, "d5": 20.788436865800463}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 330.0, "high": 354.0, "low": 324.0, "close": 332.0, "volume": 162799000, "sessions": 5, "raw_k": 9.523809523809524, "k": 11.541005291005291, "d": 11.541005291005291, "k5": 11.0515873015873, "d5": 17.64000876424189}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 332.0, "high": 338.0, "low": 268.0, "close": 276.0, "volume": 164250400, "sessions": 5, "raw_k": 4.49438202247191, "k": 6.789132631829261, "d": 9.427947208846085, "k5": 8.775860531478509, "d5": 14.48136258248618}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 268.0, "high": 312.0, "low": 258.0, "close": 304.0, "volume": 186093000, "sessions": 5, "raw_k": 24.46808510638298, "k": 12.828758884221472, "d": 10.38629893568534, "k5": 12.717096600374152, "d5": 13.024781902561008}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 302.0, "high": 312.0, "low": 290.0, "close": 294.0, "volume": 127110400, "sessions": 5, "raw_k": 19.565217391304348, "k": 16.17589484005308, "d": 11.93126211870127, "k5": 12.880140078635023, "d5": 11.993667061145157}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 292.0, "high": 320.0, "low": 284.0, "close": 302.0, "volume": 98219200, "sessions": 3, "raw_k": 23.91304347826087, "k": 22.64878199198273, "d": 17.217811905419094, "k5": 16.392907504445926, "d5": 12.363518403304182}], "weekly_count": 104, "k": 22.64878199198273, "d": 17.217811905419094, "price": 302.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:53:00+07:00", "quote_age_seconds": 618.6921188831329, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {"1784253600": {"date": 1784253600, "numerator": 5.0, "denominator": 1.0, "splitRatio": "5:1"}}, "cross_status": "NONE", "previous_k": 16.17589484005308, "previous_d": 11.93126211870127, "cross_provisional": true, "market_cap_idr": 6825000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "RMKO", "name": "PT Royaltama Mulia Kontraktorindo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 279079542847, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ROCK", "name": "PT Rockfields Properti Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ROCK.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ROCK.JK/history/", "fetched_at": "2026-11-04T05:03:18.968116+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ROCK.json.gz", "sha256": "6dc79ac16706e3617e7b70f51cebc0bf394c1d05444e7902e257d495c1450b1b", "k5": 16.291385135135137, "d5": 42.76259043134043, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2880.0, "high": 3000.0, "low": 2500.0, "close": 2680.0, "volume": 864800, "sessions": 5, "raw_k": 42.5531914893617, "k": 40.0709219858156, "d": 42.53860436060017, "k5": 48.90991338099519, "d5": 49.82566247722281}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2680.0, "high": 3000.0, "low": 2400.0, "close": 2500.0, "volume": 817700, "sessions": 5, "raw_k": 32.20338983050848, "k": 42.05834034539408, "d": 39.82716939803128, "k5": 37.36266378170453, "d5": 46.21422839752804}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2510.0, "high": 2840.0, "low": 2300.0, "close": 2540.0, "volume": 463200, "sessions": 4, "raw_k": 33.709981167608284, "k": 36.155520829159485, "d": 39.42826105345639, "k5": 37.22522739111271, "d5": 43.58074347209066}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2450.0, "high": 2850.0, "low": 2360.0, "close": 2360.0, "volume": 815800, "sessions": 5, "raw_k": 26.930320150659135, "k": 30.947897049591962, "d": 36.38725274138184, "k5": 37.36306447088993, "d5": 41.90183426903586}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2400.0, "high": 2600.0, "low": 2100.0, "close": 2410.0, "volume": 163000, "sessions": 3, "raw_k": 24.4, "k": 28.346767106089136, "d": 31.816728328280192, "k5": 31.95937652762752, "d5": 38.56404911046597}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2410.0, "high": 2410.0, "low": 1640.0, "close": 1750.0, "volume": 301200, "sessions": 5, "raw_k": 4.135338345864661, "k": 18.488552832174598, "d": 25.9277389959519, "k5": 24.275805898928112, "d5": 33.63722761405256}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1850.0, "high": 2180.0, "low": 1660.0, "close": 1735.0, "volume": 429100, "sessions": 3, "raw_k": 3.5714285714285716, "k": 10.702255639097743, "d": 19.179191859120493, "k5": 18.54941364711213, "d5": 29.87457758713408}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1740.0, "high": 1900.0, "low": 1400.0, "close": 1435.0, "volume": 238600, "sessions": 4, "raw_k": 1.7241379310344827, "k": 3.1436349494425717, "d": 10.77814780690497, "k5": 12.15224499979737, "d5": 24.85998110887101}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1435.0, "high": 1800.0, "low": 1225.0, "close": 1490.0, "volume": 364000, "sessions": 5, "raw_k": 12.01814058956916, "k": 5.771235697344071, "d": 6.539042095294795, "k5": 9.169809087579376, "d5": 19.221330032208904}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1510.0, "high": 2280.0, "low": 1510.0, "close": 1775.0, "volume": 794500, "sessions": 4, "raw_k": 30.985915492957748, "k": 14.909398004520463, "d": 7.941422883769036, "k5": 10.486992186170925, "d5": 14.926853163917581}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1980.0, "high": 2140.0, "low": 1700.0, "close": 1750.0, "volume": 275700, "sessions": 5, "raw_k": 29.577464788732396, "k": 24.193840290419768, "d": 14.958157997428101, "k5": 15.575417474744473, "d5": 13.186775479080854}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1750.0, "high": 1850.0, "low": 1515.0, "close": 1735.0, "volume": 71000, "sessions": 5, "raw_k": 31.384615384615383, "k": 30.64933188876851, "d": 23.250856727902914, "k5": 21.138054837381834, "d5": 13.704503717134795}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1745.0, "high": 2010.0, "low": 1650.0, "close": 1820.0, "volume": 176700, "sessions": 5, "raw_k": 36.61538461538461, "k": 32.52582159624413, "d": 29.122997925144137, "k5": 28.11630417425186, "d5": 16.897315552025695}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1810.0, "high": 2000.0, "low": 1700.0, "close": 1785.0, "volume": 102300, "sessions": 5, "raw_k": 40.72727272727273, "k": 36.24242424242424, "d": 33.139192575812295, "k5": 33.858130601792574, "d5": 21.834979854868333}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1745.0, "high": 1975.0, "low": 1745.0, "close": 1800.0, "volume": 147300, "sessions": 5, "raw_k": 48.52320675105485, "k": 41.955288031237394, "d": 36.90784462330192, "k5": 37.36558885341199, "d5": 27.210699188316546}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1795.0, "high": 1840.0, "low": 1695.0, "close": 1790.0, "volume": 76400, "sessions": 5, "raw_k": 53.55450236966825, "k": 47.60166061599861, "d": 41.933124296553416, "k5": 42.16099636959917, "d5": 32.52781496728748}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1780.0, "high": 1875.0, "low": 1500.0, "close": 1875.0, "volume": 180100, "sessions": 5, "raw_k": 61.611374407582936, "k": 54.56302784276868, "d": 48.039992163334894, "k5": 48.20634817419268, "d5": 37.941473634649654}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2100.0, "high": 2480.0, "low": 2000.0, "close": 2140.0, "volume": 2956300, "sessions": 5, "raw_k": 72.90836653386454, "k": 62.69141443703857, "d": 54.95203429860195, "k5": 55.46494455788866, "d5": 43.41120171137702}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1960.0, "high": 2490.0, "low": 1960.0, "close": 2150.0, "volume": 466400, "sessions": 4, "raw_k": 65.65656565656566, "k": 66.72543553267104, "d": 61.326625937492764, "k5": 60.45080314374725, "d5": 48.72973621976795}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2120.0, "high": 2210.0, "low": 1925.0, "close": 2050.0, "volume": 136300, "sessions": 4, "raw_k": 55.55555555555556, "k": 64.70682924866192, "d": 64.70789307279051, "k5": 61.85727290464739, "d5": 53.628073030015024}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2040.0, "high": 2480.0, "low": 1990.0, "close": 2120.0, "volume": 1185800, "sessions": 5, "raw_k": 62.62626262626262, "k": 61.27946127946128, "d": 64.23724202026474, "k5": 63.671624955966266, "d5": 57.93019874728844}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2170.0, "high": 2250.0, "low": 1995.0, "close": 2070.0, "volume": 374600, "sessions": 5, "raw_k": 57.57575757575758, "k": 58.58585858585858, "d": 61.52404970466059, "k5": 62.8645015896012, "d5": 60.86182943037015}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2020.0, "high": 2070.0, "low": 1950.0, "close": 1990.0, "volume": 78100, "sessions": 5, "raw_k": 49.494949494949495, "k": 56.56565656565656, "d": 58.81032547699214, "k5": 58.18181818181819, "d5": 61.405204155156056}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1990.0, "high": 2390.0, "low": 1850.0, "close": 2110.0, "volume": 1287900, "sessions": 5, "raw_k": 61.61616161616162, "k": 56.228956228956235, "d": 57.12682379349045, "k5": 57.37373737373738, "d5": 60.789791001154086}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2220.0, "high": 2960.0, "low": 1900.0, "close": 2960.0, "volume": 2453100, "sessions": 5, "raw_k": 100.0, "k": 70.37037037037037, "d": 61.05499438832772, "k5": 66.26262626262626, "d5": 61.67086167274986}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 3310.0, "high": 3700.0, "low": 2580.0, "close": 2600.0, "volume": 2301000, "sessions": 5, "raw_k": 50.0, "k": 70.53872053872054, "d": 65.71268237934905, "k5": 63.737373737373744, "d5": 61.68401142903135}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2590.0, "high": 2820.0, "low": 1955.0, "close": 1955.0, "volume": 2790000, "sessions": 5, "raw_k": 5.675675675675675, "k": 51.891891891891895, "d": 64.26699426699427, "k5": 53.35735735735735, "d5": 59.782582582582585}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1820.0, "high": 2550.0, "low": 1780.0, "close": 2040.0, "volume": 1689800, "sessions": 5, "raw_k": 13.541666666666666, "k": 23.072447447447445, "d": 48.50101995935329, "k5": 46.16670079170079, "d5": 57.3795591045591}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2040.0, "high": 2140.0, "low": 1790.0, "close": 1820.0, "volume": 380500, "sessions": 5, "raw_k": 2.0833333333333335, "k": 7.100225225225224, "d": 27.354854854854853, "k5": 34.26013513513514, "d5": 52.75683865683866}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1790.0, "high": 2550.0, "low": 1790.0, "close": 1975.0, "volume": 1228200, "sessions": 3, "raw_k": 10.15625, "k": 8.59375, "d": 12.922140890890889, "k5": 16.291385135135137, "d5": 42.76259043134043}], "weekly_count": 104, "k": 8.59375, "d": 12.922140890890889, "price": 1975.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:28+07:00", "quote_age_seconds": 650.9716470241547, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 7.100225225225224, "previous_d": 27.354854854854853, "cross_provisional": true, "market_cap_idr": 3257870360107, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "RODA", "name": "PT Pikko Land Development Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 394171738281, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "RONY", "name": "PT Aracord Nusantara Group Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/RONY.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/RONY.JK/history/", "fetched_at": "2026-11-04T05:03:19.289453+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/RONY.json.gz", "sha256": "a29a3ab5f9c3b5eb8e15720c1b3852ef2dc53410bfc1faca8a7574bc53444ee7", "k5": 18.682734769885606, "d5": 30.643316847278594, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1465.0, "high": 2440.0, "low": 1435.0, "close": 1820.0, "volume": 1518900, "sessions": 5, "raw_k": 25.240847784200387, "k": 14.613727444276172, "d": 9.937145212809172, "k5": 10.986082785402397, "d5": 8.541578858720008}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1820.0, "high": 2200.0, "low": 1505.0, "close": 1525.0, "volume": 174500, "sessions": 5, "raw_k": 15.964523281596453, "k": 17.573895281689158, "d": 13.775860155201007, "k5": 13.725048856941982, "d5": 9.0410342597819}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1525.0, "high": 1905.0, "low": 1525.0, "close": 1735.0, "volume": 138400, "sessions": 4, "raw_k": 25.503355704697988, "k": 22.236242256831606, "d": 18.14128832759898, "k5": 17.061812263824592, "d5": 10.790840611922679}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1605.0, "high": 1900.0, "low": 1415.0, "close": 1415.0, "volume": 441300, "sessions": 5, "raw_k": 12.531328320802006, "k": 17.99973576903215, "d": 19.269957769184305, "k5": 18.151273974113494, "d5": 13.172426221768955}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1415.0, "high": 1415.0, "low": 1275.0, "close": 1320.0, "volume": 113500, "sessions": 3, "raw_k": 10.726643598615917, "k": 16.2537758747053, "d": 18.829917966856353, "k5": 17.99333973798255, "d5": 15.583511523653002}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1320.0, "high": 1420.0, "low": 990.0, "close": 1045.0, "volume": 239200, "sessions": 5, "raw_k": 3.793103448275862, "k": 9.017025122564595, "d": 14.423512255434014, "k5": 13.703790870797643, "d5": 16.127053140732052}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1045.0, "high": 1615.0, "low": 945.0, "close": 1240.0, "volume": 228900, "sessions": 3, "raw_k": 19.732441471571907, "k": 11.417396172821228, "d": 12.22939905669704, "k5": 14.457374508792736, "d5": 16.2735182711022}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1190.0, "high": 1300.0, "low": 880.0, "close": 880.0, "volume": 707900, "sessions": 4, "raw_k": 0.0, "k": 7.841848306615923, "d": 9.425423200667248, "k5": 9.35670336785314, "d5": 14.732496491907913}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 755.0, "high": 900.0, "low": 740.0, "close": 825.0, "volume": 269000, "sessions": 5, "raw_k": 5.0, "k": 8.244147157190636, "d": 9.167797212209262, "k5": 7.850437703692736, "d5": 12.67232923782376}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 835.0, "high": 1390.0, "low": 835.0, "close": 1175.0, "volume": 656700, "sessions": 4, "raw_k": 25.58823529411765, "k": 10.19607843137255, "d": 8.760691298393036, "k5": 10.822756042793085, "d5": 11.238212498785867}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1175.0, "high": 1250.0, "low": 990.0, "close": 1065.0, "volume": 196500, "sessions": 5, "raw_k": 22.26027397260274, "k": 17.616169755573463, "d": 12.01879844804555, "k5": 14.51619014765846, "d5": 11.40069235415803}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1045.0, "high": 1085.0, "low": 880.0, "close": 935.0, "volume": 388500, "sessions": 5, "raw_k": 16.738197424892704, "k": 21.528902230537696, "d": 16.447050139161238, "k5": 13.917341338322618, "d5": 11.292685720064007}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 935.0, "high": 1060.0, "low": 930.0, "close": 940.0, "volume": 88800, "sessions": 5, "raw_k": 17.24137931034483, "k": 18.746616902613425, "d": 19.29722962957486, "k5": 17.365617200391586, "d5": 12.894468486571697}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1030.0, "high": 1540.0, "low": 955.0, "close": 1355.0, "volume": 970500, "sessions": 5, "raw_k": 70.28571428571429, "k": 34.75509700698394, "d": 25.010205380045022, "k5": 30.42276005753444, "d5": 17.40893295734004}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1380.0, "high": 2110.0, "low": 1250.0, "close": 1355.0, "volume": 1551000, "sessions": 5, "raw_k": 44.89051094890511, "k": 44.13920151498808, "d": 32.546971808195146, "k5": 34.28321518849194, "d5": 22.101024786479808}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1350.0, "high": 1490.0, "low": 1270.0, "close": 1320.0, "volume": 208900, "sessions": 5, "raw_k": 42.33576642335766, "k": 52.50399721932569, "d": 43.79943191376591, "k5": 38.29831367864292, "d5": 26.8574494926767}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1385.0, "high": 1385.0, "low": 1240.0, "close": 1255.0, "volume": 207500, "sessions": 5, "raw_k": 37.59124087591241, "k": 41.605839416058394, "d": 46.083012716790726, "k5": 42.46892236884686, "d5": 32.56776569878155}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1260.0, "high": 1400.0, "low": 1135.0, "close": 1165.0, "volume": 114000, "sessions": 5, "raw_k": 31.021897810218977, "k": 36.982968369829685, "d": 43.69760166840459, "k5": 45.22502606882169, "d5": 38.13964747246757}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1205.0, "high": 1325.0, "low": 1190.0, "close": 1240.0, "volume": 45700, "sessions": 4, "raw_k": 31.764705882352942, "k": 33.459281522828114, "d": 37.34936310290539, "k5": 37.52082438814942, "d5": 39.55926033859056}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1245.0, "high": 1310.0, "low": 1200.0, "close": 1230.0, "volume": 44700, "sessions": 4, "raw_k": 28.45528455284553, "k": 30.413962748472482, "d": 33.61873754704343, "k5": 34.233779108937505, "d5": 39.54937312267968}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1220.0, "high": 1580.0, "low": 1200.0, "close": 1580.0, "volume": 712100, "sessions": 5, "raw_k": 56.91056910569106, "k": 39.04351984696318, "d": 34.30558803942126, "k5": 37.148739645404184, "d5": 39.319458316031934}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1975.0, "high": 1975.0, "low": 1335.0, "close": 1390.0, "volume": 2567700, "sessions": 5, "raw_k": 38.983050847457626, "k": 41.4496348353314, "d": 36.96903914358902, "k5": 37.42710163971323, "d5": 38.31109417020521}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1390.0, "high": 1650.0, "low": 1300.0, "close": 1470.0, "volume": 409500, "sessions": 5, "raw_k": 44.58874458874459, "k": 46.82745484729776, "d": 42.44020317653078, "k5": 40.14047099541835, "d5": 37.294183155524536}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1470.0, "high": 1680.0, "low": 1365.0, "close": 1475.0, "volume": 276200, "sessions": 5, "raw_k": 34.87179487179487, "k": 39.481196769332364, "d": 42.58609548398717, "k5": 40.76188879330674, "d5": 37.942396036556}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1480.0, "high": 1620.0, "low": 1320.0, "close": 1485.0, "volume": 84000, "sessions": 5, "raw_k": 41.666666666666664, "k": 40.375735375735374, "d": 42.228128997455165, "k5": 43.404165216070965, "d5": 39.776473257982694}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1485.0, "high": 1585.0, "low": 1420.0, "close": 1525.0, "volume": 59500, "sessions": 5, "raw_k": 46.42857142857143, "k": 40.989010989010985, "d": 40.281981044692905, "k5": 41.30776568064704, "d5": 40.60827846503126}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1525.0, "high": 1800.0, "low": 1245.0, "close": 1245.0, "volume": 131500, "sessions": 5, "raw_k": 13.095238095238095, "k": 33.73015873015873, "d": 38.36496836496836, "k5": 36.13020313020313, "d5": 40.34889876312924}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1200.0, "high": 1450.0, "low": 1100.0, "close": 1245.0, "volume": 289100, "sessions": 5, "raw_k": 16.571428571428573, "k": 25.365079365079367, "d": 33.36141636141636, "k5": 30.526739926739925, "d5": 38.426152549393564}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1400.0, "high": 1400.0, "low": 1080.0, "close": 1215.0, "volume": 156100, "sessions": 5, "raw_k": 15.083798882681565, "k": 14.916821849782744, "d": 24.67068664834028, "k5": 26.56914072891727, "d5": 35.587602936515665}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1150.0, "high": 1200.0, "low": 1100.0, "close": 1100.0, "volume": 21900, "sessions": 3, "raw_k": 2.2346368715083798, "k": 11.296621441872839, "d": 17.192840885578317, "k5": 18.682734769885606, "d5": 30.643316847278594}], "weekly_count": 104, "k": 11.296621441872839, "d": 17.192840885578317, "price": 1100.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:41:22+07:00", "quote_age_seconds": 1317.2931480407715, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 14.916821849782744, "previous_d": 24.67068664834028, "cross_provisional": true, "market_cap_idr": 1475000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "ROTI", "name": "PT Nippon Indosari Corpindo Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ROTI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ROTI.JK/history/", "fetched_at": "2026-11-04T05:03:19.567797+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ROTI.json.gz", "sha256": "a64f1f8be388b63fc1f0df2d5c9ad3860669d61cbd764194192a959815a7e842", "k5": 13.869969040247677, "d5": 9.700847484129216, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 805.0, "high": 810.0, "low": 700.0, "close": 710.0, "volume": 71964700, "sessions": 5, "raw_k": 8.695652173913043, "k": 46.59602971623432, "d": 46.764502902610324, "k5": 42.243332115454876, "d5": 43.044744854463524}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 710.0, "high": 710.0, "low": 640.0, "close": 655.0, "volume": 23758200, "sessions": 5, "raw_k": 8.571428571428571, "k": 35.16745828766289, "d": 45.78857630008525, "k5": 36.814760686883446, "d5": 40.63626842041164}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 655.0, "high": 660.0, "low": 635.0, "close": 645.0, "volume": 7855000, "sessions": 4, "raw_k": 5.555555555555555, "k": 7.6075454336323896, "d": 29.790344479176536, "k5": 30.783014655137418, "d5": 38.52620468477246}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 635.0, "high": 635.0, "low": 605.0, "close": 625.0, "volume": 12441000, "sessions": 5, "raw_k": 9.523809523809524, "k": 7.883597883597884, "d": 16.886200534964388, "k5": 24.11634798847075, "d5": 36.03518856818089}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 630.0, "high": 635.0, "low": 605.0, "close": 610.0, "volume": 4762400, "sessions": 3, "raw_k": 2.380952380952381, "k": 5.82010582010582, "d": 7.103749712445364, "k5": 6.945479641131814, "d5": 28.18058701741566}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 610.0, "high": 610.0, "low": 488.0, "close": 510.0, "volume": 12319200, "sessions": 5, "raw_k": 6.72782874617737, "k": 6.210863550313092, "d": 6.638189084672265, "k5": 6.551914955584681, "d5": 21.042303585441623}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 510.0, "high": 550.0, "low": 500.0, "close": 530.0, "volume": 5069400, "sessions": 3, "raw_k": 12.844036697247706, "k": 7.317605941459153, "d": 6.449525103959355, "k5": 7.406436580748507, "d5": 15.160638764214633}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 530.0, "high": 560.0, "low": 530.0, "close": 540.0, "volume": 11210200, "sessions": 4, "raw_k": 15.902140672782874, "k": 11.824668705402651, "d": 8.451046065724965, "k5": 9.475753604193972, "d5": 10.899186554025945}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 540.0, "high": 590.0, "low": 535.0, "close": 575.0, "volume": 11800100, "sessions": 5, "raw_k": 26.605504587155963, "k": 18.450560652395513, "d": 12.530945099752438, "k5": 12.892092616863257, "d5": 8.654335479704446}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 580.0, "high": 600.0, "low": 575.0, "close": 590.0, "volume": 5592800, "sessions": 4, "raw_k": 31.677018633540374, "k": 24.728221297826405, "d": 18.334483551874857, "k5": 18.751305867380857, "d5": 11.015500724954254}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 590.0, "high": 645.0, "low": 590.0, "close": 620.0, "volume": 5581400, "sessions": 5, "raw_k": 59.45945945945946, "k": 39.247327560051936, "d": 27.47536983675795, "k5": 29.297632010037272, "d5": 15.564644135844773}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 620.0, "high": 630.0, "low": 610.0, "close": 610.0, "volume": 3271300, "sessions": 5, "raw_k": 70.93023255813954, "k": 54.02223688371313, "d": 39.332595247197155, "k5": 40.91487118221564, "d5": 22.2663310561382}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 615.0, "high": 625.0, "low": 600.0, "close": 600.0, "volume": 1366100, "sessions": 5, "raw_k": 71.3375796178344, "k": 67.2424238784778, "d": 53.50399610741429, "k5": 52.00195897122594, "d5": 30.77157212954459}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 610.0, "high": 620.0, "low": 595.0, "close": 615.0, "volume": 1875300, "sessions": 5, "raw_k": 80.89171974522293, "k": 74.38651064039895, "d": 65.21705713419662, "k5": 62.85920200283933, "d5": 40.764994006739805}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 620.0, "high": 620.0, "low": 600.0, "close": 600.0, "volume": 2104100, "sessions": 5, "raw_k": 71.3375796178344, "k": 74.52229299363057, "d": 72.05040917083578, "k5": 70.79131419969814, "d5": 51.17299567320326}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 605.0, "high": 610.0, "low": 585.0, "close": 600.0, "volume": 6748400, "sessions": 5, "raw_k": 68.96551724137932, "k": 73.73160553481222, "d": 74.21346972294725, "k5": 72.69252575608212, "d5": 59.851974422412226}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 585.0, "high": 600.0, "low": 580.0, "close": 590.0, "volume": 2094200, "sessions": 5, "raw_k": 52.17391304347826, "k": 64.15900330089733, "d": 70.80430060978004, "k5": 68.94126185314985, "d5": 65.45725255659907}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 590.0, "high": 595.0, "low": 585.0, "close": 585.0, "volume": 1363700, "sessions": 5, "raw_k": 45.45454545454545, "k": 55.531325246467674, "d": 64.4739780273924, "k5": 63.76465502049207, "d5": 67.8097917664523}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 590.0, "high": 595.0, "low": 580.0, "close": 585.0, "volume": 2199100, "sessions": 4, "raw_k": 14.285714285714286, "k": 37.304724261246, "d": 52.331684269537, "k5": 50.443453928590344, "d5": 65.3266421516025}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 590.0, "high": 595.0, "low": 580.0, "close": 585.0, "volume": 2100100, "sessions": 4, "raw_k": 7.6923076923076925, "k": 22.47752247752248, "d": 38.43785732841205, "k5": 37.714399543485, "d5": 58.71125922035988}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 585.0, "high": 595.0, "low": 580.0, "close": 585.0, "volume": 3962100, "sessions": 5, "raw_k": 10.0, "k": 10.659340659340659, "d": 23.480529132703044, "k5": 25.92129609520914, "d5": 49.357013288185286}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 590.0, "high": 595.0, "low": 580.0, "close": 585.0, "volume": 2404300, "sessions": 5, "raw_k": 11.11111111111111, "k": 9.601139601139602, "d": 14.246000912667581, "k5": 17.70873570873571, "d5": 39.110508059302454}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 585.0, "high": 595.0, "low": 580.0, "close": 580.0, "volume": 2697800, "sessions": 5, "raw_k": 0.0, "k": 7.037037037037037, "d": 9.099172432505766, "k5": 8.61782661782662, "d5": 28.081142378769364}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 585.0, "high": 590.0, "low": 580.0, "close": 580.0, "volume": 2089100, "sessions": 5, "raw_k": 0.0, "k": 3.7037037037037037, "d": 6.780626780626782, "k5": 5.760683760683761, "d5": 19.144588345188048}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 580.0, "high": 585.0, "low": 555.0, "close": 560.0, "volume": 4138400, "sessions": 5, "raw_k": 9.090909090909092, "k": 3.0303030303030307, "d": 4.590347923681257, "k5": 6.04040404040404, "d5": 12.809789244571855}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 560.0, "high": 575.0, "low": 555.0, "close": 555.0, "volume": 1366000, "sessions": 5, "raw_k": 0.0, "k": 3.0303030303030307, "d": 3.2547699214365884, "k5": 4.04040404040404, "d5": 8.433610833610834}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 555.0, "high": 565.0, "low": 500.0, "close": 510.0, "volume": 6428200, "sessions": 5, "raw_k": 10.526315789473685, "k": 6.539074960127593, "d": 4.199893673577885, "k5": 3.9234449760765555, "d5": 5.676552687079003}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 505.0, "high": 530.0, "low": 476.0, "close": 520.0, "volume": 3193600, "sessions": 5, "raw_k": 36.97478991596638, "k": 15.833701901813356, "d": 8.46769329741466, "k5": 11.318402959269832, "d5": 6.216667955367646}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 525.0, "high": 530.0, "low": 494.0, "close": 500.0, "volume": 1591500, "sessions": 5, "raw_k": 20.168067226890756, "k": 22.55639097744361, "d": 14.976389279794853, "k5": 15.352016404647983, "d5": 8.13493448416049}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 510.0, "high": 510.0, "low": 476.0, "close": 478.0, "volume": 1916500, "sessions": 3, "raw_k": 1.680672268907563, "k": 19.6078431372549, "d": 19.33264533883729, "k5": 13.869969040247677, "d5": 9.700847484129216}], "weekly_count": 104, "k": 19.6078431372549, "d": 19.33264533883729, "price": 478.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:46:26+07:00", "quote_age_seconds": 1013.571722984314, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 22.55639097744361, "previous_d": 14.976389279794853, "cross_provisional": true, "market_cap_idr": 3002584195312, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "RSCH", "name": "PT Charlie Hospital Semarang Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/RSCH.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/RSCH.JK/history/", "fetched_at": "2026-11-04T05:03:19.888693+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/RSCH.json.gz", "sha256": "f6536784dffe4fc96685eddaf35c3b7bf13496f075d569abe3b6e3c398e644df", "k5": 59.589776803622286, "d5": 82.66231575013893, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 326.0, "high": 366.0, "low": 324.0, "close": 350.0, "volume": 88563700, "sessions": 5, "raw_k": 44.61538461538461, "k": 31.686091686091686, "d": 22.482659157132222, "k5": 23.186964479704525, "d5": 20.592558777656247}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 348.0, "high": 348.0, "low": 286.0, "close": 290.0, "volume": 80899700, "sessions": 5, "raw_k": 3.278688524590164, "k": 25.708280790248, "d": 26.375567359173914, "k5": 22.61821238870419, "d5": 20.229391217681616}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 296.0, "high": 296.0, "low": 268.0, "close": 274.0, "volume": 74722000, "sessions": 4, "raw_k": 4.285714285714286, "k": 17.393262475229687, "d": 24.929211650523126, "k5": 20.5245355737159, "d5": 19.984084923663378}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 276.0, "high": 312.0, "low": 272.0, "close": 278.0, "volume": 99632400, "sessions": 5, "raw_k": 7.8125, "k": 5.125634270101483, "d": 16.07572584519306, "k5": 17.84461133129166, "d5": 19.687642266008776}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 282.0, "high": 322.0, "low": 250.0, "close": 250.0, "volume": 83499100, "sessions": 3, "raw_k": 0.0, "k": 4.032738095238095, "d": 8.850544946856422, "k5": 11.998457485137813, "d5": 19.23455625171082}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 252.0, "high": 280.0, "low": 248.0, "close": 260.0, "volume": 155670500, "sessions": 5, "raw_k": 10.169491525423728, "k": 5.993997175141243, "d": 5.05078984682694, "k5": 5.109278867145635, "d5": 15.61901912919904}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 260.0, "high": 274.0, "low": 256.0, "close": 266.0, "volume": 56375000, "sessions": 3, "raw_k": 15.254237288135593, "k": 8.474576271186441, "d": 6.167103847188593, "k5": 7.504388619854721, "d5": 12.596254375429146}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 266.0, "high": 280.0, "low": 258.0, "close": 274.0, "volume": 96145600, "sessions": 4, "raw_k": 22.033898305084747, "k": 15.819209039548022, "d": 10.095927495291901, "k5": 11.054025423728813, "d5": 10.702152345431728}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 276.0, "high": 322.0, "low": 264.0, "close": 316.0, "volume": 130831200, "sessions": 5, "raw_k": 57.6271186440678, "k": 31.638418079096045, "d": 18.64406779661017, "k5": 21.016949152542374, "d5": 11.336619909681872}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 318.0, "high": 328.0, "low": 308.0, "close": 328.0, "volume": 83485000, "sessions": 4, "raw_k": 67.79661016949153, "k": 49.152542372881356, "d": 32.20338983050848, "k5": 34.57627118644068, "d5": 15.852182649942444}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 326.0, "high": 330.0, "low": 310.0, "close": 314.0, "volume": 93899200, "sessions": 5, "raw_k": 66.0, "k": 63.80790960451978, "d": 48.19962335216573, "k5": 45.742372881355934, "d5": 23.978801452784502}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 314.0, "high": 380.0, "low": 252.0, "close": 282.0, "volume": 95823200, "sessions": 5, "raw_k": 25.757575757575758, "k": 53.184728642355765, "d": 55.3817268732523, "k5": 47.84304057524397, "d5": 32.046531843862354}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 288.0, "high": 300.0, "low": 278.0, "close": 282.0, "volume": 120264600, "sessions": 5, "raw_k": 25.757575757575758, "k": 39.17171717171717, "d": 52.05478513953091, "k5": 48.58777606574217, "d5": 39.553281972265026}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 288.0, "high": 290.0, "low": 254.0, "close": 274.0, "volume": 134304500, "sessions": 5, "raw_k": 19.696969696969695, "k": 23.73737373737374, "d": 38.69793985048222, "k5": 41.00174627632255, "d5": 43.550241397021054}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 276.0, "high": 288.0, "low": 262.0, "close": 272.0, "volume": 127946600, "sessions": 5, "raw_k": 18.181818181818183, "k": 21.212121212121215, "d": 28.04040404040404, "k5": 31.07878787878788, "d5": 42.8507447354905}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 270.0, "high": 328.0, "low": 266.0, "close": 322.0, "volume": 125942700, "sessions": 5, "raw_k": 54.6875, "k": 30.85542929292929, "d": 25.268308080808083, "k5": 28.816287878787882, "d5": 39.46552773497689}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 322.0, "high": 342.0, "low": 310.0, "close": 310.0, "volume": 120872700, "sessions": 5, "raw_k": 45.3125, "k": 39.3939393939394, "d": 30.487163299663298, "k5": 32.72727272727273, "d5": 36.442374165382645}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 308.0, "high": 320.0, "low": 302.0, "close": 312.0, "volume": 119818900, "sessions": 5, "raw_k": 46.875, "k": 48.958333333333336, "d": 39.73590067340067, "k5": 36.95075757575758, "d5": 34.114970467385724}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 312.0, "high": 340.0, "low": 304.0, "close": 330.0, "volume": 89809600, "sessions": 4, "raw_k": 60.9375, "k": 51.041666666666664, "d": 46.46464646464647, "k5": 45.19886363636364, "d5": 34.95439393939394}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 330.0, "high": 360.0, "low": 330.0, "close": 340.0, "volume": 94793100, "sessions": 4, "raw_k": 68.75, "k": 58.854166666666664, "d": 52.951388888888886, "k5": 55.3125, "d5": 39.80113636363636}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 340.0, "high": 400.0, "low": 338.0, "close": 400.0, "volume": 110195200, "sessions": 5, "raw_k": 100.0, "k": 76.5625, "d": 62.15277777777777, "k5": 64.375, "d5": 46.91287878787879}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 400.0, "high": 430.0, "low": 398.0, "close": 430.0, "volume": 143563400, "sessions": 5, "raw_k": 100.0, "k": 89.58333333333333, "d": 75.0, "k5": 75.3125, "d5": 55.42992424242425}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 430.0, "high": 446.0, "low": 416.0, "close": 440.0, "volume": 146722900, "sessions": 5, "raw_k": 96.875, "k": 98.95833333333333, "d": 88.36805555555554, "k5": 85.3125, "d5": 65.10227272727272}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 442.0, "high": 458.0, "low": 426.0, "close": 448.0, "volume": 115943800, "sessions": 5, "raw_k": 94.89795918367346, "k": 97.2576530612245, "d": 95.26643990929705, "k5": 92.1045918367347, "d5": 74.48341836734694}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 448.0, "high": 580.0, "low": 434.0, "close": 560.0, "volume": 170018800, "sessions": 5, "raw_k": 93.63057324840764, "k": 95.1345108106937, "d": 97.11683240175051, "k5": 97.08070648641622, "d5": 82.83705966463017}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 560.0, "high": 615.0, "low": 540.0, "close": 610.0, "volume": 123077900, "sessions": 5, "raw_k": 98.40255591054313, "k": 95.64369611420807, "d": 96.01195332870877, "k5": 96.76121766852484, "d5": 89.31430319833515}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 615.0, "high": 635.0, "low": 530.0, "close": 530.0, "volume": 84905900, "sessions": 5, "raw_k": 68.46846846846847, "k": 86.83386587580641, "d": 92.53735760023606, "k5": 90.45491136221854, "d5": 92.34278547077886}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 494.0, "high": 625.0, "low": 460.0, "close": 605.0, "volume": 85594800, "sessions": 5, "raw_k": 90.93655589123867, "k": 85.93586009008341, "d": 89.47114069336597, "k5": 89.26722254046628, "d5": 93.13372997887211}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 605.0, "high": 610.0, "low": 436.0, "close": 436.0, "volume": 46596900, "sessions": 5, "raw_k": 34.75409836065574, "k": 64.7197075734543, "d": 79.16314451311472, "k5": 77.23845037586273, "d5": 90.16050168669771}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 436.0, "high": 436.0, "low": 354.0, "close": 354.0, "volume": 23557600, "sessions": 3, "raw_k": 5.3872053872053876, "k": 43.692619879699926, "d": 64.7827291810792, "k5": 59.589776803622286, "d5": 82.66231575013893}], "weekly_count": 104, "k": 43.692619879699926, "d": 64.7827291810792, "price": 354.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:48:52+07:00", "quote_age_seconds": 867.8925979137421, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 64.7197075734543, "previous_d": 79.16314451311472, "cross_provisional": true, "market_cap_idr": 1081200000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "RSGK", "name": "PT Kedoya Adyaraya Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 938971750000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "RUIS", "name": "PT Radiant Utama Interinsco Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 137830000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "RUNS", "name": "PT Global Sukses Solusi Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 52870482422, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SAFE", "name": "PT Steady Safe Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 591269414062, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SAGE", "name": "PT Saptausaha Gemilangindah Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 200838183594, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SAME", "name": "PT Sarana Meditama Metropolitan Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SAME.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SAME.JK/history/", "fetched_at": "2026-11-04T05:03:20.167255+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SAME.json.gz", "sha256": "6f57e1ac8957353018bb8cbede4d4aa595c7a0c2fffff97779a8e4adcab1bdf9", "k5": 19.776113360323887, "d5": 17.944615384615386, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 330.0, "high": 348.0, "low": 328.0, "close": 344.0, "volume": 2271100, "sessions": 5, "raw_k": 65.9090909090909, "k": 62.786023500309206, "d": 66.06178947448788, "k5": 65.03367003367003, "d5": 53.83088424802711}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 344.0, "high": 356.0, "low": 336.0, "close": 342.0, "volume": 2634900, "sessions": 5, "raw_k": 63.63636363636363, "k": 60.86889301175015, "d": 63.44052772624201, "k5": 65.9090909090909, "d5": 58.332588469731334}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 342.0, "high": 354.0, "low": 332.0, "close": 332.0, "volume": 1586500, "sessions": 4, "raw_k": 52.27272727272727, "k": 60.6060606060606, "d": 61.42032570603999, "k5": 60.85343228200371, "d5": 60.977530406101835}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 334.0, "high": 354.0, "low": 332.0, "close": 348.0, "volume": 2823800, "sessions": 5, "raw_k": 88.57142857142857, "k": 68.16017316017316, "d": 63.211708925994635, "k5": 64.69016697588127, "d5": 63.32097574383289}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 348.0, "high": 384.0, "low": 322.0, "close": 334.0, "volume": 12520800, "sessions": 3, "raw_k": 48.97959183673469, "k": 63.27458256029684, "d": 64.01360544217687, "k5": 63.87384044526901, "d5": 64.07204012918298}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 330.0, "high": 336.0, "low": 298.0, "close": 310.0, "volume": 4066900, "sessions": 5, "raw_k": 13.953488372093023, "k": 50.501502926752096, "d": 60.645419549074035, "k5": 53.48271993786943, "d5": 61.76185011002286}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 312.0, "high": 330.0, "low": 310.0, "close": 328.0, "volume": 1974800, "sessions": 3, "raw_k": 34.883720930232556, "k": 32.605600379686756, "d": 48.7938952889119, "k5": 47.73219139664322, "d5": 58.12647020753333}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 324.0, "high": 330.0, "low": 288.0, "close": 290.0, "volume": 2640400, "sessions": 4, "raw_k": 2.0833333333333335, "k": 16.973514211886304, "d": 33.36020583944172, "k5": 37.694312608764434, "d5": 53.494646272885475}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 290.0, "high": 320.0, "low": 280.0, "close": 300.0, "volume": 2981500, "sessions": 5, "raw_k": 19.23076923076923, "k": 18.73260783144504, "d": 22.770574141006033, "k5": 23.826180740632566, "d5": 45.32184902583573}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 300.0, "high": 314.0, "low": 296.0, "close": 298.0, "volume": 4821800, "sessions": 4, "raw_k": 17.307692307692307, "k": 12.873931623931623, "d": 16.19335122242099, "k5": 17.49180083482409, "d5": 36.04544110374675}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 302.0, "high": 400.0, "low": 298.0, "close": 400.0, "volume": 21955800, "sessions": 5, "raw_k": 100.0, "k": 45.51282051282052, "d": 25.706453322732397, "k5": 34.70110316040548, "d5": 32.28911774825396}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 400.0, "high": 416.0, "low": 322.0, "close": 328.0, "volume": 38891800, "sessions": 5, "raw_k": 35.294117647058826, "k": 50.867269984917044, "d": 36.41800737388973, "k5": 34.78318250377074, "d5": 29.699315969679464}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 340.0, "high": 340.0, "low": 292.0, "close": 300.0, "volume": 7597800, "sessions": 5, "raw_k": 14.705882352941176, "k": 50.0, "d": 48.79336349924586, "k5": 37.30769230769231, "d5": 29.621991909465038}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 294.0, "high": 316.0, "low": 294.0, "close": 306.0, "volume": 5485500, "sessions": 5, "raw_k": 19.11764705882353, "k": 23.039215686274513, "d": 41.30216189039719, "k5": 37.28506787330316, "d5": 32.313769335999154}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 306.0, "high": 308.0, "low": 296.0, "close": 298.0, "volume": 5798400, "sessions": 5, "raw_k": 13.235294117647058, "k": 15.686274509803921, "d": 29.575163398692812, "k5": 36.470588235294116, "d5": 36.10952681609316}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 300.0, "high": 304.0, "low": 294.0, "close": 296.0, "volume": 2092500, "sessions": 5, "raw_k": 11.764705882352942, "k": 14.705882352941176, "d": 17.81045751633987, "k5": 18.823529411764707, "d5": 32.93401206636501}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 296.0, "high": 304.0, "low": 294.0, "close": 298.0, "volume": 2617100, "sessions": 5, "raw_k": 13.235294117647058, "k": 12.745098039215685, "d": 14.37908496732026, "k5": 14.411764705882353, "d5": 28.85972850678733}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 298.0, "high": 302.0, "low": 288.0, "close": 290.0, "volume": 2986800, "sessions": 5, "raw_k": 7.352941176470588, "k": 10.784313725490195, "d": 12.745098039215685, "k5": 12.941176470588236, "d5": 23.986425339366512}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 290.0, "high": 296.0, "low": 286.0, "close": 288.0, "volume": 3437800, "sessions": 4, "raw_k": 1.5384615384615385, "k": 7.375565610859728, "d": 10.301659125188536, "k5": 9.425339366515837, "d5": 18.41447963800905}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 294.0, "high": 312.0, "low": 286.0, "close": 308.0, "volume": 11682500, "sessions": 4, "raw_k": 16.923076923076923, "k": 8.604826546003016, "d": 8.921568627450979, "k5": 10.16289592760181, "d5": 13.152941176470588}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 310.0, "high": 338.0, "low": 300.0, "close": 310.0, "volume": 11332100, "sessions": 5, "raw_k": 18.46153846153846, "k": 12.307692307692307, "d": 9.429361488185018, "k5": 11.502262443438912, "d5": 11.68868778280543}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 324.0, "high": 328.0, "low": 296.0, "close": 304.0, "volume": 5264300, "sessions": 5, "raw_k": 33.333333333333336, "k": 22.905982905982906, "d": 14.606167253226076, "k5": 15.521870286576169, "d5": 11.910708898944193}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 306.0, "high": 306.0, "low": 288.0, "close": 294.0, "volume": 2718300, "sessions": 5, "raw_k": 15.384615384615385, "k": 22.393162393162395, "d": 19.202279202279204, "k5": 17.12820512820513, "d5": 12.748114630467573}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 302.0, "high": 302.0, "low": 286.0, "close": 292.0, "volume": 1683600, "sessions": 5, "raw_k": 11.538461538461538, "k": 20.08547008547009, "d": 21.794871794871796, "k5": 19.128205128205128, "d5": 14.688687782805431}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 292.0, "high": 300.0, "low": 286.0, "close": 294.0, "volume": 1195200, "sessions": 5, "raw_k": 15.384615384615385, "k": 14.102564102564102, "d": 18.860398860398863, "k5": 18.82051282051282, "d5": 16.420211161387634}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 290.0, "high": 300.0, "low": 286.0, "close": 292.0, "volume": 1930700, "sessions": 5, "raw_k": 11.538461538461538, "k": 12.82051282051282, "d": 15.66951566951567, "k5": 17.435897435897438, "d5": 17.606938159879338}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 292.0, "high": 294.0, "low": 242.0, "close": 254.0, "volume": 2995300, "sessions": 5, "raw_k": 12.5, "k": 13.14102564102564, "d": 13.354700854700853, "k5": 13.269230769230768, "d5": 17.156410256410258}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 254.0, "high": 282.0, "low": 238.0, "close": 276.0, "volume": 6164800, "sessions": 5, "raw_k": 38.0, "k": 20.67948717948718, "d": 15.547008547008545, "k5": 17.792307692307695, "d5": 17.28923076923077}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 276.0, "high": 276.0, "low": 224.0, "close": 258.0, "volume": 3763400, "sessions": 5, "raw_k": 29.82456140350877, "k": 26.774853801169588, "d": 20.198455540560804, "k5": 21.44952766531714, "d5": 17.753495276653172}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 246.0, "high": 250.0, "low": 224.0, "close": 232.0, "volume": 910400, "sessions": 3, "raw_k": 7.017543859649122, "k": 24.94736842105263, "d": 24.133903133903132, "k5": 19.776113360323887, "d5": 17.944615384615386}], "weekly_count": 104, "k": 24.94736842105263, "d": 24.133903133903132, "price": 232.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:43:07+07:00", "quote_age_seconds": 1213.171513080597, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 26.774853801169588, "previous_d": 20.198455540560804, "cross_provisional": true, "market_cap_idr": 4291158203125, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SAMF", "name": "PT Saraswanti Anugerah Makmur Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SAMF.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SAMF.JK/history/", "fetched_at": "2026-11-04T05:03:20.520536+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SAMF.json.gz", "sha256": "c7c8479c53cbc83c37b81c4a0d8ba07db1955462090fc21a43a5b0ca17891ed9", "k5": 18.49378881987578, "d5": 44.500040595948526, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 330.0, "high": 354.0, "low": 324.0, "close": 344.0, "volume": 2116800, "sessions": 5, "raw_k": 53.84615384615385, "k": 38.58363858363858, "d": 41.168091168091166, "k5": 46.00732600732601, "d5": 52.07765567765567}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 342.0, "high": 348.0, "low": 330.0, "close": 332.0, "volume": 770700, "sessions": 5, "raw_k": 38.46153846153846, "k": 41.88034188034188, "d": 39.25518925518926, "k5": 40.84249084249085, "d5": 49.503296703296705}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 336.0, "high": 336.0, "low": 324.0, "close": 328.0, "volume": 475800, "sessions": 4, "raw_k": 33.333333333333336, "k": 41.88034188034188, "d": 40.78144078144078, "k5": 37.50915750915751, "d5": 45.74798534798535}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 330.0, "high": 338.0, "low": 324.0, "close": 324.0, "volume": 643500, "sessions": 5, "raw_k": 28.205128205128204, "k": 33.333333333333336, "d": 39.03133903133903, "k5": 37.43589743589744, "d5": 42.549450549450555}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 324.0, "high": 332.0, "low": 316.0, "close": 318.0, "volume": 253500, "sessions": 3, "raw_k": 13.88888888888889, "k": 25.142450142450144, "d": 33.45204178537512, "k5": 33.547008547008545, "d5": 39.06837606837607}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 320.0, "high": 320.0, "low": 280.0, "close": 292.0, "volume": 1488800, "sessions": 5, "raw_k": 12.244897959183673, "k": 18.112971684400254, "d": 25.52958505339458, "k5": 25.22675736961451, "d5": 34.91226234083377}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 290.0, "high": 300.0, "low": 280.0, "close": 290.0, "volume": 785600, "sessions": 3, "raw_k": 11.627906976744185, "k": 12.587231274938915, "d": 18.614217700596438, "k5": 19.86003107265566, "d5": 30.715770386866733}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 286.0, "high": 296.0, "low": 268.0, "close": 268.0, "volume": 599900, "sessions": 4, "raw_k": 0.0, "k": 7.957601645309286, "d": 12.885934868216152, "k5": 13.19336440598899, "d5": 25.852611766233032}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 268.0, "high": 278.0, "low": 248.0, "close": 272.0, "volume": 279500, "sessions": 5, "raw_k": 22.641509433962263, "k": 11.423138803568817, "d": 10.655990574605672, "k5": 12.080640651755802, "d5": 20.7815604094047}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 280.0, "high": 312.0, "low": 274.0, "close": 292.0, "volume": 726600, "sessions": 4, "raw_k": 41.509433962264154, "k": 21.383647798742135, "d": 13.588129415873412, "k5": 17.604749666430855, "d5": 17.593108633289162}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 286.0, "high": 294.0, "low": 282.0, "close": 290.0, "volume": 616900, "sessions": 5, "raw_k": 42.0, "k": 35.38364779874214, "d": 22.73014480035103, "k5": 23.55577007459412, "d5": 17.258911174285085}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 282.0, "high": 288.0, "low": 270.0, "close": 280.0, "volume": 221300, "sessions": 5, "raw_k": 35.55555555555556, "k": 39.68832983927324, "d": 32.15187514558584, "k5": 28.341299790356395, "d5": 18.955164917825233}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 278.0, "high": 286.0, "low": 270.0, "close": 276.0, "volume": 320300, "sessions": 5, "raw_k": 31.11111111111111, "k": 36.22222222222222, "d": 37.0980666200792, "k5": 34.563522012578616, "d5": 23.22919643914316}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 276.0, "high": 284.0, "low": 274.0, "close": 278.0, "volume": 169200, "sessions": 5, "raw_k": 35.714285714285715, "k": 34.12698412698413, "d": 36.679178729493195, "k5": 37.17807726864331, "d5": 28.24868376252066}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 278.0, "high": 286.0, "low": 276.0, "close": 280.0, "volume": 344500, "sessions": 5, "raw_k": 44.44444444444444, "k": 37.08994708994709, "d": 35.81305114638448, "k5": 37.765079365079366, "d5": 32.28074970225036}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 280.0, "high": 284.0, "low": 268.0, "close": 280.0, "volume": 484800, "sessions": 5, "raw_k": 50.0, "k": 43.386243386243386, "d": 38.2010582010582, "k5": 39.36507936507937, "d5": 35.44261156034741}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 280.0, "high": 284.0, "low": 274.0, "close": 280.0, "volume": 456700, "sessions": 5, "raw_k": 50.0, "k": 48.14814814814815, "d": 42.87477954144621, "k5": 42.25396825396825, "d5": 38.22514525306978}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 282.0, "high": 286.0, "low": 274.0, "close": 280.0, "volume": 352900, "sessions": 5, "raw_k": 50.0, "k": 50.0, "d": 47.17813051146385, "k5": 46.03174603174603, "d5": 40.51879005690326}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 278.0, "high": 340.0, "low": 278.0, "close": 296.0, "volume": 4777000, "sessions": 4, "raw_k": 38.888888888888886, "k": 46.2962962962963, "d": 48.14814814814815, "k5": 46.666666666666664, "d5": 42.416507936507934}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 300.0, "high": 310.0, "low": 282.0, "close": 290.0, "volume": 1131700, "sessions": 4, "raw_k": 30.555555555555557, "k": 39.81481481481482, "d": 45.370370370370374, "k5": 43.88888888888889, "d5": 43.641269841269846}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 290.0, "high": 332.0, "low": 284.0, "close": 316.0, "volume": 3031300, "sessions": 5, "raw_k": 66.66666666666667, "k": 45.370370370370374, "d": 43.827160493827165, "k5": 47.22222222222222, "d5": 45.21269841269841}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 320.0, "high": 340.0, "low": 314.0, "close": 332.0, "volume": 2733400, "sessions": 5, "raw_k": 88.88888888888889, "k": 62.03703703703704, "d": 49.074074074074076, "k5": 55.0, "d5": 47.76190476190476}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 332.0, "high": 332.0, "low": 292.0, "close": 312.0, "volume": 494200, "sessions": 5, "raw_k": 61.111111111111114, "k": 72.22222222222223, "d": 59.87654320987655, "k5": 57.222222222222214, "d5": 50.0}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 312.0, "high": 322.0, "low": 302.0, "close": 316.0, "volume": 1154500, "sessions": 5, "raw_k": 66.66666666666667, "k": 72.22222222222223, "d": 68.82716049382717, "k5": 62.777777777777786, "d5": 53.222222222222214}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 312.0, "high": 370.0, "low": 278.0, "close": 360.0, "volume": 13331600, "sessions": 5, "raw_k": 90.19607843137256, "k": 72.65795206971679, "d": 72.36746550472041, "k5": 74.70588235294119, "d5": 59.385620915032675}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 372.0, "high": 386.0, "low": 318.0, "close": 324.0, "volume": 4241600, "sessions": 5, "raw_k": 44.642857142857146, "k": 67.16853408029878, "d": 70.68290279074593, "k5": 70.30112044817928, "d5": 64.00140056022408}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 324.0, "high": 340.0, "low": 266.0, "close": 266.0, "volume": 1804700, "sessions": 5, "raw_k": 0.0, "k": 44.94631185807657, "d": 61.590932669364044, "k5": 52.5233426704015, "d5": 63.506069094304394}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 260.0, "high": 296.0, "low": 248.0, "close": 286.0, "volume": 1083900, "sessions": 5, "raw_k": 27.536231884057973, "k": 24.059696342305042, "d": 45.391514093560126, "k5": 45.80836682499087, "d5": 61.223298014858116}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 284.0, "high": 312.0, "low": 264.0, "close": 268.0, "volume": 536800, "sessions": 5, "raw_k": 14.492753623188406, "k": 14.009661835748792, "d": 27.671890012043466, "k5": 35.373584216295214, "d5": 55.74245930256161}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 268.0, "high": 278.0, "low": 256.0, "close": 256.0, "volume": 169300, "sessions": 3, "raw_k": 5.797101449275362, "k": 15.942028985507248, "d": 18.00379572118703, "k5": 18.49378881987578, "d5": 44.500040595948526}], "weekly_count": 104, "k": 15.942028985507248, "d": 18.00379572118703, "price": 256.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:11+07:00", "quote_age_seconds": 729.5246250629425, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {"1738807200": {"date": 1738807200, "numerator": 2.0, "denominator": 1.0, "splitRatio": "2:1"}}, "cross_status": "NONE", "previous_k": 14.009661835748792, "previous_d": 27.671890012043466, "cross_provisional": true, "market_cap_idr": 2808500000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SAPX", "name": "PT Satria Antaran Prima Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 208333328247, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SATU", "name": "PT Kota Satu Properti Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 288750000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SBAT", "name": "SEJAHTERA BINTANG ABADI TEXTILE Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SBMA", "name": "PT Surya Biru Murni Acetylene Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 105081675354, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SCCO", "name": "PT Supreme Cable Manufacturing & Commerce Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SCCO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SCCO.JK/history/", "fetched_at": "2026-11-04T05:03:20.808036+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SCCO.json.gz", "sha256": "fccc8b452e2e097e97e489bc01db9cded4dc9f5a6901472dc229df2e9fe519de", "k5": 30.304950495049503, "d5": 36.631619429871066, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2330.0, "high": 2390.0, "low": 2310.0, "close": 2330.0, "volume": 188600, "sessions": 5, "raw_k": 37.142857142857146, "k": 25.286044973544975, "d": 17.649360670194003, "k5": 19.369157848324516, "d5": 13.537720458553792}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2360.0, "high": 2390.0, "low": 2300.0, "close": 2320.0, "volume": 147000, "sessions": 5, "raw_k": 34.285714285714285, "k": 33.06878306878307, "d": 25.125048990789733, "k5": 24.497905643738978, "d5": 15.462610229276896}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2370.0, "high": 2390.0, "low": 2310.0, "close": 2350.0, "volume": 155300, "sessions": 4, "raw_k": 45.45454545454545, "k": 38.96103896103896, "d": 32.438622334455665, "k5": 31.11967893217893, "d5": 19.403212682379348}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2360.0, "high": 2500.0, "low": 2340.0, "close": 2470.0, "volume": 408000, "sessions": 5, "raw_k": 90.0, "k": 56.58008658008658, "d": 42.869969536636205, "k5": 46.93217893217893, "d5": 27.0188151354818}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2480.0, "high": 2480.0, "low": 2350.0, "close": 2420.0, "volume": 131100, "sessions": 3, "raw_k": 73.33333333333333, "k": 69.5959595959596, "d": 55.04569504569505, "k5": 56.04329004329004, "d5": 35.59244227994228}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2430.0, "high": 2450.0, "low": 2330.0, "close": 2360.0, "volume": 334700, "sessions": 5, "raw_k": 53.333333333333336, "k": 72.22222222222221, "d": 66.13275613275613, "k5": 59.28138528138528, "d5": 43.57488776655443}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2360.0, "high": 2400.0, "low": 2330.0, "close": 2400.0, "volume": 37800, "sessions": 3, "raw_k": 66.66666666666667, "k": 64.44444444444444, "d": 68.75420875420876, "k5": 65.75757575757576, "d5": 51.826821789321784}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2400.0, "high": 2400.0, "low": 2250.0, "close": 2260.0, "volume": 101800, "sessions": 4, "raw_k": 20.0, "k": 46.666666666666664, "d": 61.11111111111111, "k5": 60.666666666666664, "d5": 57.736219336219335}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2250.0, "high": 2290.0, "low": 2130.0, "close": 2270.0, "volume": 277600, "sessions": 5, "raw_k": 37.83783783783784, "k": 41.5015015015015, "d": 50.870870870870874, "k5": 50.234234234234236, "d5": 58.39663039663039}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2300.0, "high": 2400.0, "low": 2220.0, "close": 2240.0, "volume": 402000, "sessions": 4, "raw_k": 29.72972972972973, "k": 29.18918918918919, "d": 39.11911911911912, "k5": 41.513513513513516, "d5": 55.4906750906751}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2250.0, "high": 2250.0, "low": 2120.0, "close": 2180.0, "volume": 305200, "sessions": 5, "raw_k": 15.789473684210526, "k": 27.785680417259368, "d": 32.825457035983355, "k5": 34.004741583688954, "d5": 50.43534635113583}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2180.0, "high": 2240.0, "low": 2130.0, "close": 2170.0, "volume": 106100, "sessions": 5, "raw_k": 13.157894736842104, "k": 19.55903271692745, "d": 25.51130077445867, "k5": 23.30298719772404, "d5": 41.94442863916548}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2210.0, "high": 2270.0, "low": 2140.0, "close": 2250.0, "volume": 153800, "sessions": 5, "raw_k": 34.21052631578947, "k": 21.052631578947366, "d": 22.79911490437806, "k5": 26.145092460881934, "d5": 35.040113798008534}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2250.0, "high": 2320.0, "low": 2220.0, "close": 2300.0, "volume": 210600, "sessions": 5, "raw_k": 50.0, "k": 32.45614035087719, "d": 24.35593488225067, "k5": 28.577524893314365, "d5": 30.708771929824557}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2300.0, "high": 2450.0, "low": 2230.0, "close": 2290.0, "volume": 125700, "sessions": 5, "raw_k": 51.515151515151516, "k": 45.24189261031366, "d": 32.91688818004607, "k5": 32.93460925039872, "d5": 28.9929910772016}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2340.0, "high": 2340.0, "low": 2260.0, "close": 2310.0, "volume": 82600, "sessions": 5, "raw_k": 57.57575757575758, "k": 53.03030303030303, "d": 43.576111997164624, "k5": 41.291866028708135, "d5": 30.45041596620544}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2310.0, "high": 2340.0, "low": 2280.0, "close": 2300.0, "volume": 244400, "sessions": 5, "raw_k": 54.54545454545455, "k": 54.54545454545454, "d": 50.93921672869041, "k5": 49.569377990430624, "d5": 35.703694124746754}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2330.0, "high": 2340.0, "low": 2300.0, "close": 2310.0, "volume": 66900, "sessions": 5, "raw_k": 57.57575757575758, "k": 56.56565656565656, "d": 54.71380471380471, "k5": 54.24242424242425, "d5": 41.32316048105522}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2340.0, "high": 2380.0, "low": 2310.0, "close": 2340.0, "volume": 80100, "sessions": 4, "raw_k": 66.66666666666667, "k": 59.595959595959606, "d": 56.9023569023569, "k5": 57.57575757575758, "d5": 47.12280701754386}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2340.0, "high": 2380.0, "low": 2310.0, "close": 2340.0, "volume": 75800, "sessions": 4, "raw_k": 66.66666666666667, "k": 63.63636363636365, "d": 59.93265993265994, "k5": 60.60606060606061, "d5": 52.65709728867624}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2340.0, "high": 2730.0, "low": 2330.0, "close": 2570.0, "volume": 461600, "sessions": 5, "raw_k": 73.33333333333333, "k": 68.8888888888889, "d": 64.04040404040406, "k5": 63.757575757575765, "d5": 57.15023923444976}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2570.0, "high": 2680.0, "low": 2450.0, "close": 2520.0, "volume": 459600, "sessions": 5, "raw_k": 64.40677966101696, "k": 68.13559322033899, "d": 66.88694858186385, "k5": 65.72984078068825, "d5": 60.38233179250129}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2520.0, "high": 3290.0, "low": 2520.0, "close": 2620.0, "volume": 4790300, "sessions": 5, "raw_k": 37.38317757009346, "k": 58.37443018814792, "d": 65.13297076579194, "k5": 61.691324779555416, "d5": 61.87211189992752}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2680.0, "high": 2760.0, "low": 2470.0, "close": 2590.0, "volume": 368700, "sessions": 5, "raw_k": 33.9622641509434, "k": 45.250740460684604, "d": 57.253587956390504, "k5": 55.15044427641076, "d5": 61.38704924005816}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2550.0, "high": 2890.0, "low": 2460.0, "close": 2680.0, "volume": 375900, "sessions": 5, "raw_k": 40.77669902912621, "k": 37.37404691672102, "d": 46.99973918851785, "k5": 49.972450748902666, "d5": 59.26032726862657}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2650.0, "high": 2770.0, "low": 2570.0, "close": 2760.0, "volume": 192900, "sessions": 5, "raw_k": 47.524752475247524, "k": 40.75457188510571, "d": 41.12645308750378, "k5": 44.81073457728551, "d5": 55.47095903256852}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2800.0, "high": 2800.0, "low": 2290.0, "close": 2570.0, "volume": 294800, "sessions": 5, "raw_k": 28.0, "k": 38.76715050145791, "d": 38.96525643442822, "k5": 37.52937864508212, "d5": 49.8308666054473}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2400.0, "high": 2750.0, "low": 2370.0, "close": 2600.0, "volume": 338400, "sessions": 5, "raw_k": 31.0, "k": 35.508250825082506, "d": 38.34332440388204, "k5": 36.252743131063426, "d5": 44.743150275748896}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2650.0, "high": 2660.0, "low": 2430.0, "close": 2530.0, "volume": 97800, "sessions": 5, "raw_k": 24.0, "k": 27.666666666666668, "d": 33.98068933106903, "k5": 34.26029030087475, "d5": 40.56511948064169}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2530.0, "high": 2620.0, "low": 2450.0, "close": 2500.0, "volume": 105200, "sessions": 3, "raw_k": 21.0, "k": 25.333333333333332, "d": 29.502750275027505, "k5": 30.304950495049503, "d5": 36.631619429871066}], "weekly_count": 104, "k": 25.333333333333332, "d": 29.502750275027505, "price": 2500.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:42:41+07:00", "quote_age_seconds": 1239.8115949630737, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 27.666666666666668, "previous_d": 33.98068933106903, "cross_provisional": true, "market_cap_idr": 2113397398682, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SCMA", "name": "PT Surya Citra Media Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SCMA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SCMA.JK/history/", "fetched_at": "2026-11-04T05:03:21.183493+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SCMA.json.gz", "sha256": "c14024f2c2a281890b212e17222ea8555f704c66998a75bf5883a9dabf3b5a5d", "k5": 14.27067888766554, "d5": 13.880329634460328, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 288.0, "high": 312.0, "low": 278.0, "close": 308.0, "volume": 613658000, "sessions": 5, "raw_k": 88.46153846153847, "k": 71.15384615384615, "d": 59.07741189431331, "k5": 61.94540201582455, "d5": 46.29686400719652}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 310.0, "high": 312.0, "low": 254.0, "close": 256.0, "volume": 403556600, "sessions": 5, "raw_k": 38.46153846153846, "k": 67.3076923076923, "d": 65.26159026159026, "k5": 59.77855477855478, "d5": 50.524554929730165}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 256.0, "high": 266.0, "low": 244.0, "close": 250.0, "volume": 162846700, "sessions": 4, "raw_k": 32.69230769230769, "k": 53.205128205128204, "d": 63.888888888888886, "k5": 56.92307692307693, "d5": 54.0120398217352}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 256.0, "high": 268.0, "low": 244.0, "close": 250.0, "volume": 230385500, "sessions": 5, "raw_k": 35.416666666666664, "k": 35.52350427350427, "d": 52.012108262108256, "k5": 54.006410256410255, "d5": 56.68363324087202}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 250.0, "high": 254.0, "low": 240.0, "close": 246.0, "volume": 77434700, "sessions": 3, "raw_k": 31.25, "k": 33.11965811965812, "d": 40.61609686609686, "k5": 45.256410256410255, "d5": 55.581970846055356}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 242.0, "high": 254.0, "low": 214.0, "close": 220.0, "volume": 231776200, "sessions": 5, "raw_k": 6.122448979591836, "k": 24.26303854875283, "d": 30.968733647305072, "k5": 28.78859236002093, "d5": 48.95060891489463}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 224.0, "high": 232.0, "low": 220.0, "close": 226.0, "volume": 78904500, "sessions": 3, "raw_k": 12.244897959183673, "k": 16.539115646258505, "d": 24.640604104889817, "k5": 23.545264259549974, "d5": 41.70395081109367}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 228.0, "high": 232.0, "low": 182.0, "close": 193.0, "volume": 202527200, "sessions": 4, "raw_k": 8.461538461538462, "k": 8.942961800104657, "d": 16.581705331705333, "k5": 18.699110413396127, "d5": 34.05915750915751}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 186.0, "high": 210.0, "low": 165.0, "close": 200.0, "volume": 233580000, "sessions": 5, "raw_k": 23.80952380952381, "k": 14.838653410081982, "d": 13.440243618815048, "k5": 16.377681841967554, "d5": 26.533411826268967}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 204.0, "high": 210.0, "low": 197.0, "close": 200.0, "volume": 195425700, "sessions": 4, "raw_k": 23.80952380952381, "k": 18.693528693528695, "d": 14.158381301238444, "k5": 14.889586603872317, "d5": 20.460047095761382}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 202.0, "high": 234.0, "low": 194.0, "close": 206.0, "volume": 452781900, "sessions": 5, "raw_k": 27.891156462585034, "k": 25.170068027210885, "d": 19.567416710273854, "k5": 19.243328100470958, "d5": 18.550994243851385}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 208.0, "high": 214.0, "low": 192.0, "close": 210.0, "volume": 208217200, "sessions": 5, "raw_k": 43.689320388349515, "k": 31.79666688681945, "d": 25.220087869186344, "k5": 25.532212586304126, "d5": 18.948383909202214}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 210.0, "high": 218.0, "low": 204.0, "close": 208.0, "volume": 122124800, "sessions": 5, "raw_k": 41.74757281553398, "k": 37.77601655548951, "d": 31.580917156506615, "k5": 32.18941945710323, "d5": 21.646445717943635}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 210.0, "high": 214.0, "low": 202.0, "close": 206.0, "volume": 140151300, "sessions": 5, "raw_k": 46.06741573033708, "k": 43.83476964474019, "d": 37.80248436234972, "k5": 36.640997841265886, "d5": 25.6991089178033}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 206.0, "high": 218.0, "low": 196.0, "close": 198.0, "volume": 311684500, "sessions": 5, "raw_k": 37.07865168539326, "k": 41.631213410421445, "d": 41.08066653688372, "k5": 39.29482341643977, "d5": 30.580156280316793}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 198.0, "high": 210.0, "low": 192.0, "close": 208.0, "volume": 184552000, "sessions": 5, "raw_k": 62.31884057971015, "k": 48.488302665146826, "d": 44.65142857343616, "k5": 46.1803602398648, "d5": 35.96756270819556}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 208.0, "high": 210.0, "low": 200.0, "close": 204.0, "volume": 162909800, "sessions": 5, "raw_k": 56.52173913043478, "k": 51.97307713184606, "d": 47.36419773580477, "k5": 48.74684398828185, "d5": 40.61048898859111}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 208.0, "high": 214.0, "low": 198.0, "close": 200.0, "volume": 215536400, "sessions": 5, "raw_k": 50.72463768115942, "k": 56.52173913043478, "d": 52.32770630914255, "k5": 50.54225696140694, "d5": 44.28105648945185}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 202.0, "high": 224.0, "low": 200.0, "close": 216.0, "volume": 319689800, "sessions": 4, "raw_k": 57.142857142857146, "k": 54.796411318150454, "d": 54.4304091934771, "k5": 52.75734524391095, "d5": 47.50432596998086}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 214.0, "high": 222.0, "low": 199.0, "close": 202.0, "volume": 275201400, "sessions": 4, "raw_k": 23.80952380952381, "k": 43.892339544513455, "d": 51.736829997699566, "k5": 50.103519668737064, "d5": 49.66606522044032}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 202.0, "high": 210.0, "low": 200.0, "close": 204.0, "volume": 162850700, "sessions": 5, "raw_k": 37.5, "k": 39.48412698412699, "d": 46.0576259489303, "k5": 45.13975155279503, "d5": 49.45794348302637}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 202.0, "high": 206.0, "low": 198.0, "close": 199.0, "volume": 176665700, "sessions": 5, "raw_k": 21.875, "k": 27.728174603174605, "d": 37.03488037727168, "k5": 38.21040372670807, "d5": 47.35065543071161}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 199.0, "high": 200.0, "low": 184.0, "close": 184.0, "volume": 559812100, "sessions": 5, "raw_k": 0.0, "k": 19.791666666666668, "d": 29.00132275132275, "k5": 28.065476190476193, "d5": 42.85529927652546}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 185.0, "high": 188.0, "low": 170.0, "close": 171.0, "volume": 382038200, "sessions": 5, "raw_k": 1.8518518518518519, "k": 7.90895061728395, "d": 18.476263962375075, "k5": 17.007275132275133, "d5": 35.7052852541983}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 169.0, "high": 177.0, "low": 161.0, "close": 172.0, "volume": 226571200, "sessions": 5, "raw_k": 17.46031746031746, "k": 6.437389770723104, "d": 11.37933568489124, "k5": 15.737433862433864, "d5": 28.832068092937657}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 172.0, "high": 182.0, "low": 172.0, "close": 180.0, "volume": 154018600, "sessions": 5, "raw_k": 30.158730158730158, "k": 16.490299823633155, "d": 10.278880070546736, "k5": 14.269179894179894, "d5": 22.657953761214632}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 180.0, "high": 182.0, "low": 148.0, "close": 148.0, "volume": 222612100, "sessions": 5, "raw_k": 0.0, "k": 15.873015873015873, "d": 12.933568489124044, "k5": 9.894179894179894, "d5": 16.994708994708994}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 138.0, "high": 160.0, "low": 138.0, "close": 159.0, "volume": 402734100, "sessions": 5, "raw_k": 24.41860465116279, "k": 18.19244493663098, "d": 16.851920211093336, "k5": 14.777900824412452, "d5": 14.337193921496247}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 159.0, "high": 160.0, "low": 121.0, "close": 130.0, "volume": 546115500, "sessions": 5, "raw_k": 8.910891089108912, "k": 11.109831913423902, "d": 15.058430907690251, "k5": 16.189708671863862, "d5": 14.173680629413994}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 131.0, "high": 138.0, "low": 126.0, "close": 128.0, "volume": 164370400, "sessions": 3, "raw_k": 7.865168539325842, "k": 13.73155475986585, "d": 14.344610536640245, "k5": 14.27067888766554, "d5": 13.880329634460328}], "weekly_count": 104, "k": 13.73155475986585, "d": 14.344610536640245, "price": 128.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:19+07:00", "quote_age_seconds": 722.1877510547638, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 11.109831913423902, "previous_d": 15.058430907690251, "cross_provisional": true, "market_cap_idr": 7168342851562, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "SCNP", "name": "PT Selaras Citra Nusantara Perkasa Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 387500000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SCPI", "name": "ORGANON PHARMA INDONESIA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SDMU", "name": "PT Sidomulyo Selaras Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 121537309570, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SDPC", "name": "PT Millennium Pharmacon International Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 249704000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SDRA", "name": "PT Bank Woori Saudara Indonesia 1906 Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SDRA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SDRA.JK/history/", "fetched_at": "2026-11-04T05:03:21.486892+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SDRA.json.gz", "sha256": "421aaeaa0b6c6cb9ec65ea39b9e333297dcd2e8a076c972083f98d741083e40d", "k5": 11.901029639941658, "d5": 15.378653660222142, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 250.0, "high": 256.0, "low": 250.0, "close": 252.0, "volume": 321200, "sessions": 5, "raw_k": 54.285714285714285, "k": 53.80952380952382, "d": 45.938135938135936, "k5": 44.08058608058608, "d5": 24.3410214306766}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 252.0, "high": 266.0, "low": 248.0, "close": 266.0, "volume": 1111400, "sessions": 5, "raw_k": 76.47058823529412, "k": 62.63305322128851, "d": 54.70755823697001, "k5": 54.759319112260286, "d5": 33.91441697810866}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 278.0, "high": 286.0, "low": 252.0, "close": 256.0, "volume": 4702400, "sessions": 4, "raw_k": 58.333333333333336, "k": 63.02987861811391, "d": 59.82415188297542, "k5": 59.24649859943978, "d5": 42.949350987079185}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 256.0, "high": 320.0, "low": 254.0, "close": 266.0, "volume": 14603600, "sessions": 5, "raw_k": 49.056603773584904, "k": 61.286841780737454, "d": 62.31659120671329, "k5": 59.057819354156756, "d5": 50.16877136921532}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 270.0, "high": 270.0, "low": 242.0, "close": 252.0, "volume": 2290600, "sessions": 3, "raw_k": 35.84905660377358, "k": 47.74633123689728, "d": 57.35435054524955, "k5": 54.799059246340036, "d5": 54.388656478556584}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 244.0, "high": 252.0, "low": 230.0, "close": 238.0, "volume": 3091400, "sessions": 5, "raw_k": 22.641509433962263, "k": 35.84905660377358, "d": 48.29407654046944, "k5": 48.47021827598964, "d5": 55.2665829176373}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 236.0, "high": 244.0, "low": 220.0, "close": 236.0, "volume": 2365500, "sessions": 3, "raw_k": 16.0, "k": 24.830188679245282, "d": 36.14185883997205, "k5": 36.376100628930814, "d5": 51.5899392209714}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 240.0, "high": 240.0, "low": 208.0, "close": 208.0, "volume": 2088800, "sessions": 4, "raw_k": 0.0, "k": 12.880503144654087, "d": 24.51991614255765, "k5": 24.70943396226415, "d5": 44.68252629353628}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 210.0, "high": 218.0, "low": 198.0, "close": 208.0, "volume": 5743800, "sessions": 5, "raw_k": 8.19672131147541, "k": 8.065573770491802, "d": 15.25875519813039, "k5": 16.537457469842252, "d5": 36.17845391667338}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 210.0, "high": 216.0, "low": 204.0, "close": 206.0, "volume": 2950600, "sessions": 4, "raw_k": 6.557377049180328, "k": 4.918032786885246, "d": 8.621369900677045, "k5": 10.679121558923601, "d5": 27.354466379190093}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 210.0, "high": 210.0, "low": 204.0, "close": 206.0, "volume": 3332700, "sessions": 5, "raw_k": 6.557377049180328, "k": 7.103825136612021, "d": 6.695810564663023, "k5": 7.462295081967213, "d5": 19.152881740385606}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 204.0, "high": 220.0, "low": 202.0, "close": 212.0, "volume": 2465900, "sessions": 5, "raw_k": 11.475409836065573, "k": 8.19672131147541, "d": 6.739526411657558, "k5": 6.557377049180327, "d5": 13.189137024435507}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 210.0, "high": 218.0, "low": 204.0, "close": 206.0, "volume": 3537900, "sessions": 5, "raw_k": 6.557377049180328, "k": 8.19672131147541, "d": 7.832422586520946, "k5": 7.868852459016393, "d5": 9.821020723785958}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 206.0, "high": 220.0, "low": 200.0, "close": 214.0, "volume": 8131600, "sessions": 5, "raw_k": 22.22222222222222, "k": 13.418336369156043, "d": 9.93725966403562, "k5": 10.673952641165755, "d5": 8.648319758050658}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 218.0, "high": 218.0, "low": 206.0, "close": 208.0, "volume": 5898500, "sessions": 5, "raw_k": 18.51851851851852, "k": 15.766039263307022, "d": 12.460365647979492, "k5": 13.066180935033396, "d5": 9.125731633272617}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 210.0, "high": 240.0, "low": 206.0, "close": 230.0, "volume": 6501200, "sessions": 5, "raw_k": 69.56521739130434, "k": 36.76865271068169, "d": 21.98434278104825, "k5": 25.667749003458198, "d5": 12.766822417570813}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 228.0, "high": 228.0, "low": 216.0, "close": 224.0, "volume": 7966800, "sessions": 5, "raw_k": 61.904761904761905, "k": 49.99616593819493, "d": 34.17695263739455, "k5": 35.75361941719746, "d5": 18.60607089117424}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 222.0, "high": 226.0, "low": 218.0, "close": 222.0, "volume": 4468200, "sessions": 5, "raw_k": 57.142857142857146, "k": 62.870945479641136, "d": 49.878588042839255, "k5": 45.87071543593283, "d5": 26.206443486557525}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 222.0, "high": 222.0, "low": 212.0, "close": 218.0, "volume": 4213000, "sessions": 4, "raw_k": 45.0, "k": 54.68253968253968, "d": 55.84988370012525, "k5": 50.42627099148838, "d5": 34.156907156622054}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 218.0, "high": 224.0, "low": 216.0, "close": 222.0, "volume": 3285500, "sessions": 4, "raw_k": 55.0, "k": 52.38095238095238, "d": 56.644812514377726, "k5": 57.722567287784685, "d5": 43.088184427172315}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 222.0, "high": 228.0, "low": 216.0, "close": 224.0, "volume": 4503800, "sessions": 5, "raw_k": 60.0, "k": 53.333333333333336, "d": 53.46560846560846, "k5": 55.80952380952381, "d5": 49.11653938838543}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 224.0, "high": 224.0, "low": 210.0, "close": 214.0, "volume": 8838600, "sessions": 5, "raw_k": 35.0, "k": 50.0, "d": 51.904761904761905, "k5": 50.42857142857143, "d5": 52.05152979066023}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 214.0, "high": 218.0, "low": 206.0, "close": 208.0, "volume": 4932700, "sessions": 5, "raw_k": 20.0, "k": 38.333333333333336, "d": 47.22222222222223, "k5": 43.0, "d5": 51.47738670347367}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 210.0, "high": 210.0, "low": 202.0, "close": 206.0, "volume": 3583800, "sessions": 5, "raw_k": 10.526315789473685, "k": 21.842105263157894, "d": 36.72514619883041, "k5": 36.10526315789474, "d5": 48.61318513675493}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 206.0, "high": 216.0, "low": 200.0, "close": 208.0, "volume": 2733400, "sessions": 5, "raw_k": 20.0, "k": 16.842105263157894, "d": 25.672514619883042, "k5": 29.10526315789474, "d5": 42.88972431077694}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 206.0, "high": 208.0, "low": 200.0, "close": 204.0, "volume": 3638100, "sessions": 5, "raw_k": 14.285714285714286, "k": 14.93734335839599, "d": 17.873851294903925, "k5": 19.962406015037594, "d5": 35.7203007518797}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 204.0, "high": 204.0, "low": 171.0, "close": 180.0, "volume": 5165500, "sessions": 5, "raw_k": 15.789473684210526, "k": 16.69172932330827, "d": 16.15705931495405, "k5": 16.1203007518797, "d5": 28.858646616541353}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 186.0, "high": 186.0, "low": 166.0, "close": 173.0, "volume": 3884600, "sessions": 5, "raw_k": 11.290322580645162, "k": 13.788503516856657, "d": 15.139192066186972, "k5": 14.378365268008732, "d5": 23.1343196701431}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 173.0, "high": 181.0, "low": 170.0, "close": 173.0, "volume": 2048000, "sessions": 5, "raw_k": 11.290322580645162, "k": 12.790039615166949, "d": 14.423424151777292, "k5": 14.531166626243026, "d5": 18.819500363812757}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 172.0, "high": 176.0, "low": 155.0, "close": 160.0, "volume": 2275400, "sessions": 3, "raw_k": 6.8493150684931505, "k": 9.809986743261158, "d": 12.129509958428253, "k5": 11.901029639941658, "d5": 15.378653660222142}], "weekly_count": 104, "k": 9.809986743261158, "d": 12.129509958428253, "price": 160.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:29:37+07:00", "quote_age_seconds": 2024.4904069900513, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 12.790039615166949, "previous_d": 14.423424151777292, "cross_provisional": true, "market_cap_idr": 2585825515625, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "SEMA", "name": "PT Semacom Integrated Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 482318690186, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SFAN", "name": "PT Surya Fajar Capital Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SFAN.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SFAN.JK/history/", "fetched_at": "2026-11-04T05:03:21.803229+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SFAN.json.gz", "sha256": "a198f971f5af21a0dbc14c3bfbf202191a1cf8bfd9124ed5546056cb913858c9", "k5": 6.396825396825397, "d5": 25.781090407177363, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1900.0, "high": 1920.0, "low": 1880.0, "close": 1915.0, "volume": 214500, "sessions": 5, "raw_k": 50.0, "k": 19.6969696969697, "d": 10.173160173160175, "k5": 14.675324675324674, "d5": 12.614718614718615}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1915.0, "high": 1960.0, "low": 1915.0, "close": 1945.0, "volume": 243900, "sessions": 5, "raw_k": 81.25, "k": 43.75, "d": 22.15909090909091, "k5": 28.06818181818182, "d5": 13.656926406926408}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1950.0, "high": 1955.0, "low": 1950.0, "close": 1955.0, "volume": 213400, "sessions": 4, "raw_k": 93.75, "k": 75.0, "d": 46.148989898989896, "k5": 46.81818181818182, "d5": 20.4491341991342}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1950.0, "high": 1970.0, "low": 1950.0, "close": 1965.0, "volume": 273000, "sessions": 5, "raw_k": 94.44444444444444, "k": 89.81481481481482, "d": 69.52160493827161, "k5": 63.88888888888889, "d5": 31.625180375180378}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1965.0, "high": 1970.0, "low": 1960.0, "close": 1970.0, "volume": 149300, "sessions": 3, "raw_k": 100.0, "k": 96.06481481481482, "d": 86.95987654320989, "k5": 83.88888888888889, "d5": 47.46789321789322}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1965.0, "high": 1965.0, "low": 1940.0, "close": 1955.0, "volume": 257200, "sessions": 5, "raw_k": 83.33333333333333, "k": 92.5925925925926, "d": 92.82407407407408, "k5": 90.55555555555556, "d5": 62.6439393939394}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1955.0, "high": 1960.0, "low": 1950.0, "close": 1960.0, "volume": 141600, "sessions": 3, "raw_k": 88.88888888888889, "k": 90.74074074074075, "d": 93.13271604938272, "k5": 92.08333333333333, "d5": 75.4469696969697}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1955.0, "high": 1960.0, "low": 1940.0, "close": 1940.0, "volume": 197100, "sessions": 4, "raw_k": 66.66666666666667, "k": 79.62962962962963, "d": 87.65432098765433, "k5": 86.66666666666666, "d5": 83.41666666666666}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1940.0, "high": 1975.0, "low": 1940.0, "close": 1970.0, "volume": 243100, "sessions": 5, "raw_k": 94.73684210526316, "k": 83.4307992202729, "d": 84.60038986354776, "k5": 86.7251461988304, "d5": 87.98391812865496}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1975.0, "high": 2020.0, "low": 1970.0, "close": 1980.0, "volume": 233900, "sessions": 4, "raw_k": 71.42857142857143, "k": 77.61069340016708, "d": 80.22370741668988, "k5": 81.0108604845447, "d5": 87.40831244778613}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1975.0, "high": 1980.0, "low": 1970.0, "close": 1970.0, "volume": 275800, "sessions": 5, "raw_k": 52.38095238095238, "k": 72.84878863826232, "d": 77.9634270862341, "k5": 74.8203842940685, "d5": 84.26127819548871}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1970.0, "high": 1975.0, "low": 1955.0, "close": 1970.0, "volume": 278300, "sessions": 5, "raw_k": 37.5, "k": 53.769841269841265, "d": 68.07644110275689, "k5": 64.54260651629073, "d5": 78.7531328320802}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1970.0, "high": 1980.0, "low": 1970.0, "close": 1975.0, "volume": 262700, "sessions": 5, "raw_k": 43.75, "k": 44.54365079365079, "d": 57.05409356725146, "k5": 59.959273182957396, "d5": 73.41165413533835}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1980.0, "high": 1980.0, "low": 1940.0, "close": 1965.0, "volume": 249000, "sessions": 5, "raw_k": 31.25, "k": 37.5, "d": 45.27116402116402, "k5": 47.26190476190476, "d5": 65.51900584795321}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1965.0, "high": 1965.0, "low": 1935.0, "close": 1950.0, "volume": 217800, "sessions": 5, "raw_k": 17.647058823529413, "k": 30.882352941176475, "d": 37.64200124494242, "k5": 36.50560224089636, "d5": 56.61795419922355}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1950.0, "high": 1975.0, "low": 1945.0, "close": 1975.0, "volume": 236300, "sessions": 5, "raw_k": 47.05882352941177, "k": 31.98529411764706, "d": 33.45588235294118, "k5": 35.44117647058824, "d5": 48.742112634527494}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1975.0, "high": 1985.0, "low": 1970.0, "close": 1985.0, "volume": 233300, "sessions": 5, "raw_k": 58.8235294117647, "k": 41.1764705882353, "d": 34.68137254901961, "k5": 39.705882352941174, "d5": 43.774767801857585}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1985.0, "high": 2010.0, "low": 1970.0, "close": 2010.0, "volume": 227400, "sessions": 5, "raw_k": 88.23529411764706, "k": 64.70588235294117, "d": 45.95588235294118, "k5": 48.60294117647059, "d5": 41.503501400560225}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2010.0, "high": 2030.0, "low": 2010.0, "close": 2030.0, "volume": 176500, "sessions": 4, "raw_k": 100.0, "k": 82.3529411764706, "d": 62.74509803921569, "k5": 62.35294117647059, "d5": 44.52170868347339}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2020.0, "high": 2050.0, "low": 2020.0, "close": 2030.0, "volume": 189900, "sessions": 4, "raw_k": 82.6086956521739, "k": 90.28132992327365, "d": 79.11338448422846, "k5": 75.34526854219948, "d5": 52.28964194373401}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2030.0, "high": 2060.0, "low": 2020.0, "close": 2030.0, "volume": 232900, "sessions": 5, "raw_k": 76.0, "k": 86.20289855072463, "d": 86.27905655015628, "k5": 81.13350383631713, "d5": 61.42810741687979}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2030.0, "high": 2060.0, "low": 2030.0, "close": 2040.0, "volume": 483200, "sessions": 5, "raw_k": 84.0, "k": 80.8695652173913, "d": 85.78459789712986, "k5": 86.16879795396419, "d5": 70.7206905370844}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2030.0, "high": 2050.0, "low": 2010.0, "close": 2010.0, "volume": 292000, "sessions": 5, "raw_k": 60.0, "k": 73.33333333333333, "d": 80.13526570048309, "k5": 80.52173913043478, "d5": 77.10445012787724}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2010.0, "high": 2020.0, "low": 1990.0, "close": 2000.0, "volume": 242400, "sessions": 5, "raw_k": 52.0, "k": 65.33333333333333, "d": 73.17874396135265, "k5": 70.92173913043477, "d5": 78.81820971867008}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1995.0, "high": 2000.0, "low": 1980.0, "close": 1985.0, "volume": 208300, "sessions": 5, "raw_k": 34.78260869565217, "k": 48.92753623188406, "d": 62.531400966183575, "k5": 61.356521739130436, "d5": 76.02046035805627}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1985.0, "high": 1995.0, "low": 1985.0, "close": 1990.0, "volume": 227900, "sessions": 5, "raw_k": 22.22222222222222, "k": 36.33494363929146, "d": 50.198604401502955, "k5": 50.600966183574876, "d5": 69.91395282750781}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1990.0, "high": 1995.0, "low": 1960.0, "close": 1965.0, "volume": 229600, "sessions": 5, "raw_k": 5.0, "k": 20.6682769726248, "d": 35.31025228126678, "k5": 34.80096618357488, "d5": 59.640386473429956}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1960.0, "high": 1965.0, "low": 1955.0, "close": 1960.0, "volume": 196700, "sessions": 5, "raw_k": 4.761904761904762, "k": 10.661375661375661, "d": 22.55486542443064, "k5": 23.75334713595583, "d5": 48.28670807453416}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1960.0, "high": 1965.0, "low": 1955.0, "close": 1955.0, "volume": 132600, "sessions": 5, "raw_k": 0.0, "k": 3.2539682539682544, "d": 11.527873629322904, "k5": 13.353347135955833, "d5": 36.77302967563837}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1955.0, "high": 1955.0, "low": 1950.0, "close": 1950.0, "volume": 52900, "sessions": 3, "raw_k": 0.0, "k": 1.5873015873015872, "d": 5.167548500881835, "k5": 6.396825396825397, "d5": 25.781090407177363}], "weekly_count": 104, "k": 1.5873015873015872, "d": 5.167548500881835, "price": 1950.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:45:27+07:00", "quote_age_seconds": 4674.806761026382, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 3.2539682539682544, "previous_d": 11.527873629322904, "cross_provisional": true, "market_cap_idr": 2658670891724, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SGER", "name": "PT Sumber Global Energy Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SGER.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SGER.JK/history/", "fetched_at": "2026-11-04T05:03:22.090489+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SGER.json.gz", "sha256": "868a73f6dbd1cdc31edbff33111d612890f35027ec55719f49ca1eb2cc29cce9", "k5": 75.58056710921652, "d5": 88.16813996894834, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 390.0, "high": 448.0, "low": 372.0, "close": 416.0, "volume": 33409200, "sessions": 5, "raw_k": 32.76836158192091, "k": 17.86419881459915, "d": 12.358516361843803, "k5": 14.64489965685765, "d5": 13.682866102501524}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 412.0, "high": 434.0, "low": 400.0, "close": 406.0, "volume": 17595100, "sessions": 5, "raw_k": 27.11864406779661, "k": 24.858757062146893, "d": 17.78178303082119, "k5": 18.350837059374026, "d5": 13.260143144893686}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 400.0, "high": 412.0, "low": 370.0, "close": 376.0, "volume": 13221100, "sessions": 4, "raw_k": 10.169491525423728, "k": 23.352165725047083, "d": 22.025040533931044, "k5": 18.176146407403557, "d5": 13.7949747917965}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 376.0, "high": 402.0, "low": 370.0, "close": 370.0, "volume": 20002700, "sessions": 5, "raw_k": 7.894736842105263, "k": 15.060957478441866, "d": 21.090626755211947, "k5": 18.528099910793934, "d5": 15.638242074980528}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 370.0, "high": 376.0, "low": 334.0, "close": 344.0, "volume": 9967300, "sessions": 3, "raw_k": 8.771929824561404, "k": 8.945386064030131, "d": 15.786169755839694, "k5": 17.344632768361585, "d5": 17.408923160558153}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 342.0, "high": 368.0, "low": 262.0, "close": 296.0, "volume": 15585700, "sessions": 5, "raw_k": 18.27956989247312, "k": 11.64874551971326, "d": 11.885029687395084, "k5": 14.446874430472025, "d5": 17.369318115281025}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 298.0, "high": 320.0, "low": 290.0, "close": 302.0, "volume": 10129200, "sessions": 3, "raw_k": 21.50537634408602, "k": 16.18562535370685, "d": 12.25991897915008, "k5": 13.324220885729906, "d5": 16.3639948805522}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 306.0, "high": 308.0, "low": 230.0, "close": 240.0, "volume": 14927200, "sessions": 4, "raw_k": 4.587155963302752, "k": 14.790700733287297, "d": 14.208357202235803, "k5": 12.207753773305711, "d5": 15.170316353732634}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 240.0, "high": 406.0, "low": 216.0, "close": 406.0, "volume": 115192400, "sessions": 5, "raw_k": 81.89655172413794, "k": 35.99636134384224, "d": 22.32422914361213, "k5": 27.008116749712247, "d5": 16.866319721516295}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 406.0, "high": 416.0, "low": 370.0, "close": 386.0, "volume": 44834000, "sessions": 4, "raw_k": 73.27586206896552, "k": 53.25318991880207, "d": 34.68008399864387, "k5": 39.90890319859307, "d5": 21.37917380756259}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 386.0, "high": 386.0, "low": 352.0, "close": 372.0, "volume": 17106100, "sessions": 5, "raw_k": 71.55963302752293, "k": 75.57734894020881, "d": 54.94230006761771, "k5": 50.56491582560303, "d5": 28.602782086588793}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 364.0, "high": 426.0, "low": 350.0, "close": 408.0, "volume": 154930000, "sessions": 5, "raw_k": 91.42857142857143, "k": 78.75468884168663, "d": 69.19507590023251, "k5": 64.54955484250011, "d5": 38.84784887794284}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 410.0, "high": 422.0, "low": 390.0, "close": 406.0, "volume": 81755700, "sessions": 5, "raw_k": 90.47619047619048, "k": 84.48813164409495, "d": 79.6067231419968, "k5": 81.72736174507766, "d5": 52.751770472297224}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 404.0, "high": 462.0, "low": 396.0, "close": 458.0, "volume": 120335000, "sessions": 5, "raw_k": 98.3739837398374, "k": 93.42624854819978, "d": 85.55635634466046, "k5": 85.02284814821755, "d5": 64.35471675199828}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 458.0, "high": 486.0, "low": 424.0, "close": 442.0, "volume": 88503500, "sessions": 5, "raw_k": 83.70370370370371, "k": 90.85129263991053, "d": 89.5885576107351, "k5": 87.10841647516519, "d5": 73.79461940731271}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 444.0, "high": 490.0, "low": 424.0, "close": 488.0, "volume": 104946900, "sessions": 5, "raw_k": 99.27007299270073, "k": 93.78258681208062, "d": 92.68670933339699, "k5": 92.65050446820075, "d5": 82.21173713583225}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 488.0, "high": 505.0, "low": 472.0, "close": 474.0, "volume": 130749300, "sessions": 5, "raw_k": 89.27335640138408, "k": 90.74904436592949, "d": 91.79430793930688, "k5": 92.21946146276328, "d5": 87.74571845988488}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 476.0, "high": 482.0, "low": 450.0, "close": 468.0, "volume": 79970700, "sessions": 5, "raw_k": 87.19723183391004, "k": 91.91355374266494, "d": 92.14839497355835, "k5": 91.56366973430718, "d5": 89.71298005773079}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 468.0, "high": 535.0, "low": 468.0, "close": 535.0, "volume": 177670400, "sessions": 4, "raw_k": 100.0, "k": 92.15686274509805, "d": 91.60648695123082, "k5": 91.8888729863397, "d5": 91.08618502535522}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 530.0, "high": 600.0, "low": 515.0, "close": 600.0, "volume": 278650000, "sessions": 4, "raw_k": 100.0, "k": 95.73241061130335, "d": 93.26760903302211, "k5": 95.14813224559897, "d5": 92.69412817944198}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 600.0, "high": 685.0, "low": 565.0, "close": 645.0, "volume": 432355100, "sessions": 5, "raw_k": 88.05970149253731, "k": 96.01990049751244, "d": 94.63639128463795, "k5": 92.90605794556629, "d5": 92.74523887491509}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 645.0, "high": 720.0, "low": 625.0, "close": 680.0, "volume": 312170300, "sessions": 5, "raw_k": 87.87878787878788, "k": 91.9794964571084, "d": 94.57726918864141, "k5": 92.62714424104703, "d5": 92.82677543057184}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 680.0, "high": 715.0, "low": 655.0, "close": 700.0, "volume": 144439700, "sessions": 5, "raw_k": 93.82716049382717, "k": 89.92188328838411, "d": 92.64042674766831, "k5": 93.95312997303047, "d5": 93.30466747831649}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 695.0, "high": 755.0, "low": 695.0, "close": 735.0, "volume": 258944300, "sessions": 5, "raw_k": 93.95770392749245, "k": 91.88788410003583, "d": 91.26308794850945, "k5": 92.74467075852895, "d5": 93.47582703275434}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 735.0, "high": 760.0, "low": 630.0, "close": 740.0, "volume": 242250700, "sessions": 5, "raw_k": 94.04761904761905, "k": 93.94416115631289, "d": 91.91797618157761, "k5": 91.55419456805278, "d5": 92.7570394972451}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 740.0, "high": 785.0, "low": 730.0, "close": 775.0, "volume": 232321600, "sessions": 5, "raw_k": 97.01492537313433, "k": 95.00674944941528, "d": 93.61293156858801, "k5": 93.34523934417217, "d5": 92.84487577696629}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 775.0, "high": 790.0, "low": 655.0, "close": 715.0, "volume": 240067200, "sessions": 5, "raw_k": 77.94117647058823, "k": 89.66790696378054, "d": 92.87293918983623, "k5": 91.35771706253225, "d5": 92.59099034126332}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 710.0, "high": 850.0, "low": 665.0, "close": 840.0, "volume": 385836700, "sessions": 5, "raw_k": 97.38219895287958, "k": 90.77943359886739, "d": 91.81803000402107, "k5": 92.06872475434272, "d5": 92.21410929752577}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 845.0, "high": 870.0, "low": 730.0, "close": 785.0, "volume": 254556900, "sessions": 5, "raw_k": 76.05633802816901, "k": 83.79323781721227, "d": 88.08019279328674, "k5": 88.48845157447803, "d5": 91.3628654607156}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 785.0, "high": 785.0, "low": 655.0, "close": 655.0, "volume": 87822400, "sessions": 3, "raw_k": 29.508196721311474, "k": 67.64891123412002, "d": 80.74052755006656, "k5": 75.58056710921652, "d5": 88.16813996894834}], "weekly_count": 104, "k": 67.64891123412002, "d": 80.74052755006656, "price": 655.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:48:51+07:00", "quote_age_seconds": 871.0940198898315, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 83.79323781721227, "previous_d": 88.08019279328674, "cross_provisional": true, "market_cap_idr": 11690181884766, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SGRO", "name": "PT Prime Agri Resources Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SGRO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SGRO.JK/history/", "fetched_at": "2026-11-04T05:03:22.418517+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SGRO.json.gz", "sha256": "74899025060b5ea80abf28c32eb2bedeb6264f887dc20e6abfb39aec38457c28", "k5": 35.17329603202574, "d5": 44.26134668166704, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 4900.0, "high": 5000.0, "low": 4800.0, "close": 4890.0, "volume": 430100, "sessions": 5, "raw_k": 2.9508196721311477, "k": 5.951490748729749, "d": 11.448758508292592, "k5": 10.97089444923785, "d5": 21.51944779982744}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 4900.0, "high": 5500.0, "low": 4900.0, "close": 5175.0, "volume": 1006200, "sessions": 5, "raw_k": 12.396694214876034, "k": 5.990154902226437, "d": 7.969843280769628, "k5": 10.250233292213057, "d5": 18.451599721427947}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 5000.0, "high": 5175.0, "low": 4500.0, "close": 4500.0, "volume": 529100, "sessions": 4, "raw_k": 0.0, "k": 5.1158379623357275, "d": 5.685827871097305, "k5": 6.050233292213056, "d5": 13.861646379870555}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 4480.0, "high": 4500.0, "low": 4090.0, "close": 4140.0, "volume": 1068100, "sessions": 5, "raw_k": 1.557632398753894, "k": 4.651442204543309, "d": 5.252478356368491, "k5": 3.9056194210866417, "d5": 9.391542193912445}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 4140.0, "high": 4180.0, "low": 3140.0, "close": 3140.0, "volume": 697100, "sessions": 3, "raw_k": 0.0, "k": 0.5192107995846313, "d": 3.4288303221545555, "k5": 3.381029257152215, "d5": 6.911601942380564}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 3150.0, "high": 3290.0, "low": 2730.0, "close": 2850.0, "volume": 1152900, "sessions": 5, "raw_k": 3.5608308605341246, "k": 1.706154419762673, "d": 2.2922691412968708, "k5": 3.5030314948328103, "d5": 5.418029351499556}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2870.0, "high": 2970.0, "low": 2810.0, "close": 2810.0, "volume": 239900, "sessions": 3, "raw_k": 2.373887240356083, "k": 1.9782393669634024, "d": 1.4012015287702357, "k5": 1.4984700999288203, "d5": 3.6676767130427086}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2730.0, "high": 2800.0, "low": 2400.0, "close": 2440.0, "volume": 336000, "sessions": 4, "raw_k": 1.0810810810810811, "k": 2.338599727323763, "d": 2.0076645046832797, "k5": 1.7146863161450365, "d5": 2.800567317829105}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2440.0, "high": 3100.0, "low": 2220.0, "close": 2840.0, "volume": 1305800, "sessions": 5, "raw_k": 18.902439024390244, "k": 7.452469115275803, "d": 3.9231027365209896, "k5": 5.183647641272307, "d5": 3.0561729618662374}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2940.0, "high": 2940.0, "low": 2790.0, "close": 2890.0, "volume": 705100, "sessions": 4, "raw_k": 20.426829268292682, "k": 13.470116457921335, "d": 7.753728433506967, "k5": 9.269013494930842, "d5": 4.233769809421963}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2890.0, "high": 3060.0, "low": 2860.0, "close": 2930.0, "volume": 520200, "sessions": 5, "raw_k": 21.646341463414632, "k": 20.32520325203252, "d": 13.749262941743218, "k5": 12.886115615506943, "d5": 6.11038663355679}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2930.0, "high": 2990.0, "low": 2510.0, "close": 2990.0, "volume": 1002100, "sessions": 5, "raw_k": 26.057529610829103, "k": 22.710233447512138, "d": 18.835184385822, "k5": 17.62284408960155, "d5": 9.335261431491336}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2990.0, "high": 3090.0, "low": 2750.0, "close": 2870.0, "volume": 508200, "sessions": 5, "raw_k": 28.50877192982456, "k": 25.40421433468943, "d": 22.813217011411364, "k5": 23.108382259350243, "d5": 13.614000620132378}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2900.0, "high": 3240.0, "low": 2870.0, "close": 3190.0, "volume": 614900, "sessions": 5, "raw_k": 49.48979591836735, "k": 34.68536581967367, "d": 27.599937867291747, "k5": 29.22585363814567, "d5": 18.42244181950705}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 3220.0, "high": 3390.0, "low": 3170.0, "close": 3270.0, "volume": 242900, "sessions": 5, "raw_k": 89.74358974358974, "k": 55.914052530593885, "d": 38.667877561652325, "k5": 43.08920573320508, "d5": 25.186480267161897}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 3270.0, "high": 4070.0, "low": 3230.0, "close": 4070.0, "volume": 405100, "sessions": 5, "raw_k": 100.0, "k": 79.74446188731902, "d": 56.78129341252886, "k5": 58.75993744052215, "d5": 34.36124463216494}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 4260.0, "high": 4620.0, "low": 4080.0, "close": 4200.0, "volume": 519800, "sessions": 5, "raw_k": 82.5, "k": 90.74786324786324, "d": 75.46879255525872, "k5": 70.04843151835632, "d5": 44.84636211791589}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 4200.0, "high": 4790.0, "low": 4200.0, "close": 4700.0, "volume": 387700, "sessions": 5, "raw_k": 96.49805447470817, "k": 92.99935149156939, "d": 87.83055887558389, "k5": 83.64628802733304, "d5": 56.95394327151246}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 4710.0, "high": 4850.0, "low": 4700.0, "close": 4820.0, "volume": 250700, "sessions": 4, "raw_k": 98.71794871794872, "k": 92.57200106421897, "d": 92.10640526788386, "k5": 93.49191858724933, "d5": 69.80715626133318}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 4780.0, "high": 4970.0, "low": 4650.0, "close": 4770.0, "volume": 163500, "sessions": 4, "raw_k": 91.869918699187, "k": 95.6953072972813, "d": 93.75555328435655, "k5": 93.91718437836877, "d5": 79.97275199036592}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 4770.0, "high": 5075.0, "low": 4740.0, "close": 5000.0, "volume": 629500, "sessions": 5, "raw_k": 97.07602339181287, "k": 95.88796360298285, "d": 94.71842398816104, "k5": 93.33238905673134, "d5": 86.88724231360776}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 4980.0, "high": 5025.0, "low": 4760.0, "close": 4790.0, "volume": 288400, "sessions": 5, "raw_k": 87.74193548387096, "k": 92.22929252495693, "d": 94.60418780840702, "k5": 94.38077615350554, "d5": 91.75371124063761}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 4790.0, "high": 4900.0, "low": 4490.0, "close": 4540.0, "volume": 103900, "sessions": 5, "raw_k": 75.73696145124717, "k": 86.851640108977, "d": 91.65629874563892, "k5": 90.22855754881334, "d5": 93.07016514493367}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 4530.0, "high": 4620.0, "low": 4100.0, "close": 4420.0, "volume": 68000, "sessions": 5, "raw_k": 65.61679790026247, "k": 76.36523161179353, "d": 85.14872141524249, "k5": 83.6083273852761, "d5": 91.09344690453902}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 4330.0, "high": 4490.0, "low": 4050.0, "close": 4300.0, "volume": 53800, "sessions": 5, "raw_k": 57.99457994579946, "k": 66.44944643243637, "d": 76.5554393844023, "k5": 76.83325963459859, "d5": 87.67666195578498}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 4290.0, "high": 4650.0, "low": 4180.0, "close": 4310.0, "volume": 54900, "sessions": 5, "raw_k": 25.365853658536587, "k": 49.6590771681995, "d": 64.15791840414313, "k5": 62.49122568794333, "d5": 81.50842928202738}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 4320.0, "high": 4510.0, "low": 3720.0, "close": 3750.0, "volume": 192900, "sessions": 5, "raw_k": 2.2140221402214024, "k": 28.524818581519146, "d": 48.21111406071834, "k5": 45.38564301921342, "d5": 71.70940265516896}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 3750.0, "high": 4340.0, "low": 3470.0, "close": 4250.0, "volume": 456000, "sessions": 5, "raw_k": 48.598130841121495, "k": 25.392668879959828, "d": 34.525521543226155, "k5": 39.957876897188285, "d5": 61.655266524843945}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 4270.0, "high": 4760.0, "low": 3980.0, "close": 4390.0, "volume": 173400, "sessions": 5, "raw_k": 57.320872274143305, "k": 36.04434175182873, "d": 29.987276404435903, "k5": 38.29869177196445, "d5": 52.59333940218162}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 4100.0, "high": 4380.0, "low": 4000.0, "close": 4150.0, "volume": 46400, "sessions": 3, "raw_k": 42.36760124610592, "k": 49.42886812045691, "d": 36.95529291741516, "k5": 35.17329603202574, "d5": 44.26134668166704}], "weekly_count": 104, "k": 49.42886812045691, "d": 36.95529291741516, "price": 4150.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:53:11+07:00", "quote_age_seconds": 611.4221329689026, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 36.04434175182873, "previous_d": 29.987276404435903, "cross_provisional": true, "market_cap_idr": 7338424877930, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SHID", "name": "PT Hotel Sahid Jaya International Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 727562091064, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SHIP", "name": "PT Sillo Maritime Perdana Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SHIP.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SHIP.JK/history/", "fetched_at": "2026-11-04T05:03:22.723523+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SHIP.json.gz", "sha256": "995ffb2b4067b2491768a46b0056812cfcce91bd852d20c2a2f8a7dcf127120b", "k5": 29.951202783218054, "d5": 56.146284232473796, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 3680.0, "high": 3900.0, "low": 3550.0, "close": 3690.0, "volume": 223000, "sessions": 5, "raw_k": 28.205128205128204, "k": 30.79922027290448, "d": 34.0909028296789, "k5": 33.440162085002534, "d5": 29.325306876199914}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 3690.0, "high": 3850.0, "low": 3540.0, "close": 3610.0, "volume": 229200, "sessions": 5, "raw_k": 21.92982456140351, "k": 25.828460038986353, "d": 30.295361190512455, "k5": 30.582032509094255, "d5": 30.691483804068262}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 3610.0, "high": 4100.0, "low": 3430.0, "close": 3840.0, "volume": 312500, "sessions": 4, "raw_k": 42.10526315789474, "k": 30.746738641475485, "d": 29.12480631778877, "k5": 31.28654970760234, "d5": 31.528619530438903}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 3860.0, "high": 4540.0, "low": 3490.0, "close": 3490.0, "volume": 1909200, "sessions": 5, "raw_k": 11.016949152542374, "k": 25.017345623946877, "d": 27.19751476813624, "k5": 26.121518485479235, "d5": 30.69749274945686}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 3250.0, "high": 3250.0, "low": 2180.0, "close": 2180.0, "volume": 2060000, "sessions": 3, "raw_k": 0.0, "k": 17.70740410347904, "d": 24.490496122967134, "k5": 20.651433015393767, "d5": 28.41633916051443}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2180.0, "high": 2390.0, "low": 1700.0, "close": 1990.0, "volume": 602900, "sessions": 5, "raw_k": 10.211267605633802, "k": 7.076072252725392, "d": 16.60027399338377, "k5": 17.052660895494885, "d5": 25.138838922612898}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2000.0, "high": 2040.0, "low": 1655.0, "close": 1775.0, "volume": 325500, "sessions": 3, "raw_k": 4.15944540727903, "k": 4.790237670970944, "d": 9.857904675725125, "k5": 13.49858506466999, "d5": 21.722149433728042}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1690.0, "high": 1765.0, "low": 1370.0, "close": 1515.0, "volume": 161500, "sessions": 4, "raw_k": 4.574132492113565, "k": 6.314948501675466, "d": 6.0604194751239335, "k5": 5.992358931513754, "d5": 16.663311278510328}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1500.0, "high": 1500.0, "low": 1295.0, "close": 1395.0, "volume": 72900, "sessions": 5, "raw_k": 3.0816640986132513, "k": 3.938413999335282, "d": 5.014533390660564, "k5": 4.40530192072793, "d5": 12.320067965560066}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1395.0, "high": 1395.0, "low": 1395.0, "close": 1395.0, "volume": 0, "sessions": 4, "raw_k": 3.0816640986132513, "k": 3.579153563113356, "d": 4.610838688041368, "k5": 5.02163474045058, "d5": 9.194108310571428}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1530.0, "high": 1845.0, "low": 1530.0, "close": 1845.0, "volume": 374900, "sessions": 5, "raw_k": 16.949152542372882, "k": 7.704160246533128, "d": 5.0739092696605885, "k5": 6.369211727798396, "d5": 7.0574184770321295}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1665.0, "high": 1975.0, "low": 1500.0, "close": 1695.0, "volume": 455800, "sessions": 5, "raw_k": 12.326656394453005, "k": 10.78582434514638, "d": 7.356379384930954, "k5": 8.002653925233192, "d5": 5.95823224914477}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1725.0, "high": 1995.0, "low": 1525.0, "close": 1700.0, "volume": 398100, "sessions": 5, "raw_k": 12.480739599383668, "k": 13.918849512069853, "d": 10.802944701249787, "k5": 9.583975346687211, "d5": 6.676555532179462}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1695.0, "high": 1800.0, "low": 1675.0, "close": 1720.0, "volume": 64400, "sessions": 5, "raw_k": 21.73913043478261, "k": 15.51550880953976, "d": 13.406727555585332, "k5": 13.315468613921084, "d5": 8.458588870818094}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1700.0, "high": 1785.0, "low": 1675.0, "close": 1750.0, "volume": 180200, "sessions": 5, "raw_k": 41.55251141552512, "k": 25.257460483230464, "d": 18.230606268280024, "k5": 21.009638077303457, "d5": 11.656189538188666}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1750.0, "high": 2040.0, "low": 1700.0, "close": 2040.0, "volume": 233000, "sessions": 5, "raw_k": 100.0, "k": 54.43054728343591, "d": 31.734505525402042, "k5": 37.619807568828875, "d5": 17.906308706394764}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1990.0, "high": 2160.0, "low": 1855.0, "close": 2100.0, "volume": 347600, "sessions": 5, "raw_k": 93.0635838150289, "k": 78.20536507685135, "d": 52.63112428117257, "k5": 53.76719305294406, "d5": 27.059216531936936}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2100.0, "high": 2430.0, "low": 2050.0, "close": 2330.0, "volume": 861100, "sessions": 5, "raw_k": 91.18942731277534, "k": 94.75100370926809, "d": 75.79563868985178, "k5": 69.50893059562239, "d5": 39.04420758172397}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2330.0, "high": 2340.0, "low": 2060.0, "close": 2300.0, "volume": 533100, "sessions": 4, "raw_k": 87.43961352657004, "k": 90.56420821812476, "d": 87.84019233474807, "k5": 82.64902721397988, "d5": 52.910919301735724}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2300.0, "high": 2500.0, "low": 2020.0, "close": 2470.0, "volume": 583400, "sessions": 4, "raw_k": 97.0, "k": 91.87634694644846, "d": 92.39718629128043, "k5": 93.73852493087486, "d5": 67.45669667245002}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2470.0, "high": 2470.0, "low": 2220.0, "close": 2340.0, "volume": 533600, "sessions": 5, "raw_k": 84.0, "k": 89.47987117552334, "d": 90.64014211336553, "k5": 90.53852493087486, "d5": 78.04044014485922}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2330.0, "high": 2760.0, "low": 2250.0, "close": 2600.0, "volume": 1015800, "sessions": 5, "raw_k": 87.04453441295547, "k": 89.34817813765183, "d": 90.23479875320788, "k5": 89.33471505046018, "d5": 85.15394454436243}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2600.0, "high": 2900.0, "low": 2450.0, "close": 2720.0, "volume": 790200, "sessions": 5, "raw_k": 85.3061224489796, "k": 85.45021895397836, "d": 88.09275608905118, "k5": 88.15805407770102, "d5": 88.88376924077815}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2720.0, "high": 2760.0, "low": 2440.0, "close": 2570.0, "volume": 466700, "sessions": 5, "raw_k": 73.06122448979592, "k": 81.803960450577, "d": 85.53411918073573, "k5": 85.28237627034619, "d5": 89.41043905205143}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2570.0, "high": 2680.0, "low": 2440.0, "close": 2630.0, "volume": 184700, "sessions": 5, "raw_k": 77.5, "k": 78.62244897959184, "d": 81.95887612804906, "k5": 81.3823762703462, "d5": 86.93920931994569}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2630.0, "high": 2720.0, "low": 2340.0, "close": 2670.0, "volume": 323300, "sessions": 5, "raw_k": 77.99043062200957, "k": 76.1838850372685, "d": 78.87009815581244, "k5": 80.1804623947481, "d5": 84.86759681272034}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2660.0, "high": 2780.0, "low": 2280.0, "close": 2360.0, "volume": 143800, "sessions": 5, "raw_k": 38.63636363636363, "k": 64.70893141945773, "d": 73.17175514543935, "k5": 70.49882823942974, "d5": 81.10041945051425}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2200.0, "high": 2750.0, "low": 2050.0, "close": 2140.0, "volume": 471100, "sessions": 5, "raw_k": 13.636363636363637, "k": 43.42105263157895, "d": 61.437956362768396, "k5": 56.16487647690656, "d5": 74.70178393035536}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2020.0, "high": 2590.0, "low": 1935.0, "close": 2050.0, "volume": 318700, "sessions": 5, "raw_k": 11.917098445595855, "k": 21.396608572774372, "d": 43.17553087460368, "k5": 43.93605126806654, "d5": 66.43251892989943}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1955.0, "high": 2070.0, "low": 1910.0, "close": 1985.0, "volume": 20800, "sessions": 3, "raw_k": 7.575757575757576, "k": 11.043073219239021, "d": 25.286911474530783, "k5": 29.951202783218054, "d5": 56.146284232473796}], "weekly_count": 104, "k": 11.043073219239021, "d": 25.286911474530783, "price": 1985.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:45:04+07:00", "quote_age_seconds": 4698.72710108757, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 21.396608572774372, "previous_d": 43.17553087460368, "cross_provisional": true, "market_cap_idr": 5602767480469, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SICO", "name": "PT Sigma Energy Compressindo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SIDO", "name": "PT Industri Jamu dan Farmasi Sido Muncul Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SIDO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SIDO.JK/history/", "fetched_at": "2026-11-04T05:03:23.054908+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SIDO.json.gz", "sha256": "033b86bc8522e19884b13becdf272f9a52964789f0e59df48e5bb20cda57f6fc", "k5": 46.69731800766284, "d5": 35.00693462792414, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 520.0, "high": 520.0, "low": 505.0, "close": 515.0, "volume": 59932600, "sessions": 5, "raw_k": 30.0, "k": 40.0, "d": 42.77777777777777, "k5": 39.0, "d5": 42.169230769230765}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 500.0, "high": 505.0, "low": 494.0, "close": 498.0, "volume": 61335200, "sessions": 5, "raw_k": 7.142857142857143, "k": 25.71428571428571, "d": 37.46031746031746, "k5": 35.42857142857143, "d5": 39.94725274725275}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 496.0, "high": 520.0, "low": 494.0, "close": 500.0, "volume": 55744100, "sessions": 4, "raw_k": 10.714285714285714, "k": 15.95238095238095, "d": 27.222222222222218, "k5": 27.571428571428573, "d5": 36.30769230769231}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 494.0, "high": 494.0, "low": 460.0, "close": 478.0, "volume": 145903100, "sessions": 5, "raw_k": 22.5, "k": 13.45238095238095, "d": 18.37301587301587, "k5": 22.071428571428573, "d5": 32.64505494505495}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 478.0, "high": 480.0, "low": 440.0, "close": 444.0, "volume": 89194100, "sessions": 3, "raw_k": 4.705882352941177, "k": 12.640056022408963, "d": 14.014939309056956, "k5": 15.012605042016807, "d5": 27.816806722689073}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 444.0, "high": 444.0, "low": 378.0, "close": 408.0, "volume": 243843700, "sessions": 5, "raw_k": 20.408163265306122, "k": 15.871348539415765, "d": 13.987928504735228, "k5": 13.09423769507803, "d5": 22.635654261704683}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 408.0, "high": 412.0, "low": 384.0, "close": 384.0, "volume": 231403500, "sessions": 3, "raw_k": 4.081632653061225, "k": 9.731892757102841, "d": 12.747765772975855, "k5": 12.481992797118847, "d5": 18.046338535414165}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 384.0, "high": 396.0, "low": 364.0, "close": 364.0, "volume": 156266300, "sessions": 4, "raw_k": 0.0, "k": 8.16326530612245, "d": 11.255502200880352, "k5": 10.339135654261705, "d5": 14.599879951980792}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 364.0, "high": 386.0, "low": 350.0, "close": 368.0, "volume": 120392200, "sessions": 5, "raw_k": 10.285714285714286, "k": 4.789115646258504, "d": 7.561424569827931, "k5": 7.896278511404562, "d5": 11.76484993997599}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 370.0, "high": 396.0, "low": 370.0, "close": 374.0, "volume": 116512100, "sessions": 4, "raw_k": 14.117647058823529, "k": 8.134453781512605, "d": 7.028944911297852, "k5": 9.778631452581033, "d5": 10.718055222088836}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 378.0, "high": 380.0, "low": 360.0, "close": 374.0, "volume": 80514600, "sessions": 5, "raw_k": 14.117647058823529, "k": 12.84033613445378, "d": 8.58796852074163, "k5": 8.520528211284514, "d5": 9.803313325330132}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 376.0, "high": 380.0, "low": 362.0, "close": 368.0, "volume": 72099600, "sessions": 5, "raw_k": 10.588235294117647, "k": 12.941176470588234, "d": 11.305322128851538, "k5": 9.821848739495797, "d5": 9.271284513805522}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 368.0, "high": 382.0, "low": 366.0, "close": 380.0, "volume": 43382100, "sessions": 5, "raw_k": 20.833333333333332, "k": 15.179738562091503, "d": 13.653750389044506, "k5": 13.988515406162463, "d5": 10.001160464185674}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 380.0, "high": 390.0, "low": 378.0, "close": 380.0, "volume": 64462800, "sessions": 5, "raw_k": 23.076923076923077, "k": 18.166163901458017, "d": 15.429026311379252, "k5": 16.546757164404223, "d5": 11.731256194785606}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 380.0, "high": 386.0, "low": 368.0, "close": 372.0, "volume": 150392600, "sessions": 5, "raw_k": 23.404255319148938, "k": 22.43817057646845, "d": 18.594691013339325, "k5": 18.404078816469305, "d5": 13.45634566756326}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 372.0, "high": 372.0, "low": 360.0, "close": 362.0, "volume": 128128200, "sessions": 5, "raw_k": 19.35483870967742, "k": 21.945339035249813, "d": 20.84989117105876, "k5": 19.451517146640082, "d5": 15.642543454634374}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 358.0, "high": 360.0, "low": 350.0, "close": 352.0, "volume": 273066700, "sessions": 5, "raw_k": 4.3478260869565215, "k": 15.702306705260959, "d": 20.028605438993072, "k5": 18.203435305207858, "d5": 17.318860767776787}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 352.0, "high": 362.0, "low": 344.0, "close": 346.0, "volume": 200384600, "sessions": 5, "raw_k": 3.8461538461538463, "k": 9.182939547595929, "d": 15.610195096035568, "k5": 14.80599940777196, "d5": 17.482357568098685}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 346.0, "high": 354.0, "low": 346.0, "close": 350.0, "volume": 118379100, "sessions": 4, "raw_k": 11.538461538461538, "k": 6.5774804905239685, "d": 10.487575581126952, "k5": 12.498307100079654, "d5": 16.672667555233772}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 350.0, "high": 354.0, "low": 344.0, "close": 352.0, "volume": 79626400, "sessions": 4, "raw_k": 17.391304347826086, "k": 10.925306577480491, "d": 8.895242205200129, "k5": 11.295716905815082, "d5": 15.250995173102927}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 352.0, "high": 360.0, "low": 348.0, "close": 356.0, "volume": 133983900, "sessions": 5, "raw_k": 26.08695652173913, "k": 18.33890746934225, "d": 11.947231512448903, "k5": 12.642140468227424, "d5": 13.889119837420395}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 354.0, "high": 358.0, "low": 346.0, "close": 348.0, "volume": 148238400, "sessions": 5, "raw_k": 8.695652173913043, "k": 17.391304347826086, "d": 15.55183946488294, "k5": 13.511705685618727, "d5": 12.95077391350257}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 350.0, "high": 354.0, "low": 346.0, "close": 354.0, "volume": 84229200, "sessions": 5, "raw_k": 21.73913043478261, "k": 18.840579710144926, "d": 18.190263842437755, "k5": 17.090301003344482, "d5": 13.407634232617074}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 354.0, "high": 360.0, "low": 348.0, "close": 350.0, "volume": 104158700, "sessions": 5, "raw_k": 14.285714285714286, "k": 14.906832298136647, "d": 17.04623878536922, "k5": 17.63975155279503, "d5": 14.435923123160148}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 350.0, "high": 352.0, "low": 344.0, "close": 346.0, "volume": 65372100, "sessions": 5, "raw_k": 7.142857142857143, "k": 14.389233954451347, "d": 16.045548654244307, "k5": 15.590062111801242, "d5": 15.29479216435738}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 346.0, "high": 356.0, "low": 344.0, "close": 354.0, "volume": 56442500, "sessions": 5, "raw_k": 55.55555555555556, "k": 25.66137566137566, "d": 18.319147304654553, "k5": 21.483781918564528, "d5": 17.0631204544248}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 354.0, "high": 358.0, "low": 302.0, "close": 326.0, "volume": 189225900, "sessions": 5, "raw_k": 40.0, "k": 34.232804232804234, "d": 24.76113794954375, "k5": 27.744651483781915, "d5": 19.90970961405744}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 326.0, "high": 352.0, "low": 304.0, "close": 342.0, "volume": 168770400, "sessions": 5, "raw_k": 68.96551724137932, "k": 54.840357598978294, "d": 38.24484583105273, "k5": 37.18992884510126, "d5": 23.929635182408795}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 344.0, "high": 350.0, "low": 316.0, "close": 324.0, "volume": 255474700, "sessions": 5, "raw_k": 37.93103448275862, "k": 48.96551724137931, "d": 46.012893024387274, "k5": 41.91899288451013, "d5": 28.785483448751812}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 332.0, "high": 338.0, "low": 314.0, "close": 320.0, "volume": 106658400, "sessions": 3, "raw_k": 31.03448275862069, "k": 45.97701149425288, "d": 49.92762877820349, "k5": 46.69731800766284, "d5": 35.00693462792414}], "weekly_count": 104, "k": 45.97701149425288, "d": 49.92762877820349, "price": 320.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:28+07:00", "quote_age_seconds": 655.0583748817444, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 48.96551724137931, "previous_d": 46.012893024387274, "cross_provisional": true, "market_cap_idr": 9764057750000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SILO", "name": "PT Siloam International Hospitals Tbk Reg-S", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SILO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SILO.JK/history/", "fetched_at": "2026-11-04T05:03:23.331474+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SILO.json.gz", "sha256": "8839a40eb46e2d90002019103a26a1b7cc9649c807b902a0ec27a19312c33c5b", "k5": 26.317544291495615, "d5": 15.279360538829195, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2700.0, "high": 2730.0, "low": 2490.0, "close": 2600.0, "volume": 3575800, "sessions": 5, "raw_k": 29.72972972972973, "k": 47.37325301841431, "d": 58.329370426144614, "k5": 54.333042720139495, "d5": 60.55369907875055}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2600.0, "high": 2690.0, "low": 2480.0, "close": 2480.0, "volume": 1931100, "sessions": 5, "raw_k": 0.0, "k": 23.888404533565822, "d": 44.069949715111, "k5": 42.514860901957675, "d5": 57.06634243902604}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2480.0, "high": 2570.0, "low": 2480.0, "close": 2500.0, "volume": 531800, "sessions": 4, "raw_k": 5.714285714285714, "k": 11.814671814671813, "d": 27.692109788883982, "k5": 29.566808953905728, "d5": 50.63927869789229}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2510.0, "high": 2550.0, "low": 2300.0, "close": 2390.0, "volume": 2654100, "sessions": 5, "raw_k": 16.9811320754717, "k": 7.565139263252472, "d": 14.422738537163369, "k5": 18.872126278090978, "d5": 41.5529689438393}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2400.0, "high": 2460.0, "low": 2250.0, "close": 2300.0, "volume": 2340500, "sessions": 3, "raw_k": 8.620689655172415, "k": 10.438702481643276, "d": 9.939504519855854, "k5": 12.209167434931912, "d5": 31.499201257805158}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2380.0, "high": 2440.0, "low": 2330.0, "close": 2390.0, "volume": 2050400, "sessions": 5, "raw_k": 25.454545454545453, "k": 17.018789061729855, "d": 11.6742102688752, "k5": 11.354130579895056, "d5": 22.90341882975627}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2410.0, "high": 2440.0, "low": 2250.0, "close": 2360.0, "volume": 1275900, "sessions": 3, "raw_k": 20.0, "k": 18.025078369905955, "d": 15.160856637759695, "k5": 15.354130579895056, "d5": 17.47127276534375}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2330.0, "high": 2420.0, "low": 2250.0, "close": 2260.0, "volume": 1006800, "sessions": 4, "raw_k": 1.8181818181818181, "k": 15.757575757575758, "d": 16.933814396403857, "k5": 14.574909800674277, "d5": 14.472892934697455}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2260.0, "high": 2440.0, "low": 2160.0, "close": 2330.0, "volume": 911800, "sessions": 5, "raw_k": 27.419354838709676, "k": 16.41251221896383, "d": 16.731722115481848, "k5": 16.662554353321873, "d5": 14.030978549743633}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2340.0, "high": 2390.0, "low": 2170.0, "close": 2170.0, "volume": 1190600, "sessions": 4, "raw_k": 1.7543859649122806, "k": 10.330640873934591, "d": 14.166909616824725, "k5": 15.289293615269846, "d5": 14.647003785811222}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2170.0, "high": 2260.0, "low": 2110.0, "close": 2110.0, "volume": 1243100, "sessions": 5, "raw_k": 0.0, "k": 9.724580267873986, "d": 12.15591112025747, "k5": 10.198384524360755, "d5": 14.41585457470436}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2110.0, "high": 2270.0, "low": 2110.0, "close": 2210.0, "volume": 928300, "sessions": 5, "raw_k": 21.73913043478261, "k": 7.83117213323163, "d": 9.295464425013401, "k5": 10.546210611317276, "d5": 13.454270580988805}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2210.0, "high": 2220.0, "low": 2130.0, "close": 2160.0, "volume": 780800, "sessions": 5, "raw_k": 11.363636363636363, "k": 11.03425559947299, "d": 9.530002666859536, "k5": 12.455301520408186, "d5": 13.030348924935586}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2210.0, "high": 2220.0, "low": 2110.0, "close": 2180.0, "volume": 925300, "sessions": 5, "raw_k": 20.0, "k": 17.700922266139656, "d": 12.188783332948091, "k5": 10.97143055266625, "d5": 11.892124164804462}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2190.0, "high": 2200.0, "low": 2000.0, "close": 2040.0, "volume": 3235400, "sessions": 5, "raw_k": 9.090909090909092, "k": 13.484848484848484, "d": 14.073342116820378, "k5": 12.438735177865613, "d5": 11.322012477323616}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2030.0, "high": 2220.0, "low": 1995.0, "close": 2200.0, "volume": 1401500, "sessions": 5, "raw_k": 46.06741573033708, "k": 25.05277494041539, "d": 18.74618189713451, "k5": 21.65221832393303, "d5": 13.612779237238072}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2200.0, "high": 2410.0, "low": 2200.0, "close": 2380.0, "volume": 3985800, "sessions": 5, "raw_k": 86.51685393258427, "k": 47.22505958461014, "d": 28.58756100329134, "k5": 34.60776302349336, "d5": 18.425089719673288}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2380.0, "high": 2430.0, "low": 2210.0, "close": 2220.0, "volume": 4968300, "sessions": 5, "raw_k": 50.561797752808985, "k": 61.048689138576776, "d": 44.4421745545341, "k5": 42.44739530132789, "d5": 24.42350847585723}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2380.0, "high": 2400.0, "low": 2190.0, "close": 2300.0, "volume": 1054100, "sessions": 4, "raw_k": 70.11494252873563, "k": 69.06453140470963, "d": 59.11276004263218, "k5": 52.47038380707501, "d5": 32.72329912673898}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2230.0, "high": 2280.0, "low": 2120.0, "close": 2140.0, "volume": 1916100, "sessions": 4, "raw_k": 33.333333333333336, "k": 51.336691204959315, "d": 60.4833039160819, "k5": 57.318868655559854, "d5": 41.69932582227783}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2140.0, "high": 2180.0, "low": 2060.0, "close": 2140.0, "volume": 954000, "sessions": 5, "raw_k": 33.333333333333336, "k": 45.593869731800766, "d": 55.331697447156564, "k5": 54.77205217615911, "d5": 48.32329259272304}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2200.0, "high": 2350.0, "low": 2000.0, "close": 2010.0, "volume": 4810700, "sessions": 5, "raw_k": 3.4482758620689653, "k": 23.371647509578548, "d": 40.10073614877954, "k5": 38.15833656205605, "d5": 49.03340730043558}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2020.0, "high": 2060.0, "low": 1960.0, "close": 1960.0, "volume": 13891900, "sessions": 5, "raw_k": 0.0, "k": 12.260536398467435, "d": 27.07535121328225, "k5": 28.04597701149425, "d5": 46.153123642468856}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1960.0, "high": 2140.0, "low": 1925.0, "close": 1945.0, "volume": 12037400, "sessions": 5, "raw_k": 3.9603960396039604, "k": 2.469557300557642, "d": 12.700580402867876, "k5": 14.81506771366792, "d5": 38.62206042378743}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1945.0, "high": 2080.0, "low": 1945.0, "close": 2000.0, "volume": 7174500, "sessions": 5, "raw_k": 14.851485148514852, "k": 6.270627062706271, "d": 7.000240253910449, "k5": 11.118698076704224, "d5": 29.38202630801631}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2000.0, "high": 2000.0, "low": 1880.0, "close": 1905.0, "volume": 4642600, "sessions": 5, "raw_k": 4.545454545454546, "k": 7.785778577857786, "d": 5.508654313707233, "k5": 5.361122319128465, "d5": 19.499840336610184}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1910.0, "high": 1915.0, "low": 1595.0, "close": 1745.0, "volume": 4911900, "sessions": 5, "raw_k": 17.964071856287426, "k": 12.453670516752275, "d": 8.836692052438778, "k5": 8.264281517972156, "d5": 13.521029327793403}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1800.0, "high": 1865.0, "low": 1725.0, "close": 1860.0, "volume": 7573600, "sessions": 5, "raw_k": 32.91925465838509, "k": 18.47626035337569, "d": 12.905236482661918, "k5": 14.848132449649176, "d5": 10.881460415424389}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1860.0, "high": 1950.0, "low": 1835.0, "close": 1880.0, "volume": 7820800, "sessions": 5, "raw_k": 37.74834437086093, "k": 29.543890295177818, "d": 20.15794038843526, "k5": 21.60572211590057, "d5": 12.239591295870918}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1880.0, "high": 1920.0, "low": 1820.0, "close": 1885.0, "volume": 14456800, "sessions": 3, "raw_k": 38.41059602649007, "k": 36.35939835191203, "d": 28.12651633348851, "k5": 26.317544291495615, "d5": 15.279360538829195}], "weekly_count": 104, "k": 36.35939835191203, "d": 28.12651633348851, "price": 1885.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:40+07:00", "quote_age_seconds": 643.3349900245667, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 29.543890295177818, "previous_d": 20.15794038843526, "cross_provisional": true, "market_cap_idr": 24959150625000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SIMA", "name": "SIWANI MAKMUR Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SIMP", "name": "PT Salim Ivomas Pratama Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SIMP.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SIMP.JK/history/", "fetched_at": "2026-11-04T05:03:23.677687+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SIMP.json.gz", "sha256": "8c797b6d2009c275ade95710f20fed79cae6008495ad040ca84dfa689dd57e7b", "k5": 21.159791258645907, "d5": 25.32034076685919, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 670.0, "high": 930.0, "low": 665.0, "close": 860.0, "volume": 582726100, "sessions": 5, "raw_k": 81.08108108108108, "k": 87.34448734448735, "d": 89.56456456456458, "k5": 87.40669240669241, "d5": 85.51308451308452}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 860.0, "high": 920.0, "low": 800.0, "close": 815.0, "volume": 324162400, "sessions": 5, "raw_k": 68.91891891891892, "k": 79.76190476190476, "d": 86.52223652223653, "k5": 85.47619047619048, "d5": 85.90990990990991}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 815.0, "high": 855.0, "low": 755.0, "close": 770.0, "volume": 129553200, "sessions": 4, "raw_k": 56.75675675675676, "k": 68.91891891891892, "d": 78.67510367510367, "k5": 77.54182754182754, "d5": 84.41827541827543}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 770.0, "high": 770.0, "low": 670.0, "close": 670.0, "volume": 123184600, "sessions": 5, "raw_k": 29.72972972972973, "k": 51.80180180180181, "d": 66.82754182754182, "k5": 65.15444015444015, "d5": 80.35392535392535}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 670.0, "high": 700.0, "low": 635.0, "close": 645.0, "volume": 69837400, "sessions": 3, "raw_k": 22.972972972972972, "k": 36.486486486486484, "d": 52.4024024024024, "k5": 51.891891891891895, "d5": 73.4942084942085}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 645.0, "high": 645.0, "low": 510.0, "close": 560.0, "volume": 252497900, "sessions": 5, "raw_k": 11.904761904761905, "k": 21.535821535821537, "d": 36.608036608036606, "k5": 38.05662805662806, "d5": 63.62419562419562}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 560.0, "high": 585.0, "low": 545.0, "close": 555.0, "volume": 62763900, "sessions": 3, "raw_k": 10.714285714285714, "k": 15.197340197340196, "d": 24.406549406549406, "k5": 26.415701415701413, "d5": 51.81209781209782}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 560.0, "high": 570.0, "low": 500.0, "close": 520.0, "volume": 84431300, "sessions": 4, "raw_k": 4.651162790697675, "k": 9.090070136581764, "d": 15.274410623247832, "k5": 15.994582622489599, "d5": 39.50264882823022}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 515.0, "high": 545.0, "low": 470.0, "close": 535.0, "volume": 109663500, "sessions": 5, "raw_k": 14.130434782608695, "k": 9.831961095864028, "d": 11.373123809928662, "k5": 12.874723633065392, "d5": 29.046705523955275}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 550.0, "high": 565.0, "low": 535.0, "close": 550.0, "volume": 55408300, "sessions": 4, "raw_k": 17.391304347826086, "k": 12.05763397371082, "d": 10.32655506871887, "k5": 11.758389908036015, "d5": 21.020005127184096}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 550.0, "high": 570.0, "low": 540.0, "close": 550.0, "volume": 69459000, "sessions": 5, "raw_k": 17.77777777777778, "k": 16.43317230273752, "d": 12.77425579077079, "k5": 12.93299308263919, "d5": 15.995278132386321}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 555.0, "high": 555.0, "low": 515.0, "close": 550.0, "volume": 37583500, "sessions": 5, "raw_k": 20.77922077922078, "k": 18.649434301608213, "d": 15.713413526018853, "k5": 14.945980095626203, "d5": 13.701333868371279}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 530.0, "high": 545.0, "low": 520.0, "close": 535.0, "volume": 33499900, "sessions": 5, "raw_k": 21.666666666666668, "k": 20.074555074555075, "d": 18.3857205596336, "k5": 18.34908087082, "d5": 14.172233518037359}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 545.0, "high": 555.0, "low": 530.0, "close": 550.0, "volume": 31453700, "sessions": 5, "raw_k": 34.78260869565217, "k": 25.742832047179874, "d": 21.48894047444772, "k5": 22.4795156534287, "d5": 16.09319192211002}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 550.0, "high": 605.0, "low": 550.0, "close": 585.0, "volume": 90354500, "sessions": 5, "raw_k": 65.71428571428571, "k": 40.72118702553485, "d": 28.846191382423267, "k5": 32.14411192672062, "d5": 20.17033632584694}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 585.0, "high": 615.0, "low": 565.0, "close": 615.0, "volume": 64528200, "sessions": 5, "raw_k": 100.0, "k": 66.83229813664596, "d": 44.432105736453565, "k5": 48.58855637116507, "d5": 27.30144898355212}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 610.0, "high": 610.0, "low": 590.0, "close": 605.0, "volume": 51310200, "sessions": 5, "raw_k": 93.10344827586206, "k": 86.27257799671592, "d": 64.60868771963224, "k5": 63.053401870493325, "d5": 36.92293333852554}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 605.0, "high": 610.0, "low": 575.0, "close": 595.0, "volume": 34831400, "sessions": 5, "raw_k": 86.20689655172414, "k": 93.10344827586208, "d": 82.06944146974132, "k5": 75.96144784750481, "d5": 48.445406733862505}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 595.0, "high": 630.0, "low": 590.0, "close": 615.0, "volume": 54370200, "sessions": 4, "raw_k": 86.95652173913044, "k": 88.75562218890555, "d": 89.37721615382786, "k5": 86.39623045620047, "d5": 61.22874969441686}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 620.0, "high": 625.0, "low": 590.0, "close": 615.0, "volume": 31114400, "sessions": 4, "raw_k": 86.95652173913044, "k": 86.70664667666166, "d": 89.52190571380976, "k5": 90.64467766116942, "d5": 72.92886284130662}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 615.0, "high": 665.0, "low": 610.0, "close": 645.0, "volume": 104386400, "sessions": 5, "raw_k": 86.66666666666667, "k": 86.85990338164252, "d": 87.44072408240324, "k5": 87.97801099450275, "d5": 80.80675376597415}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 645.0, "high": 645.0, "low": 605.0, "close": 615.0, "volume": 74897800, "sessions": 5, "raw_k": 65.51724137931035, "k": 79.71347659503583, "d": 84.42667555111335, "k5": 82.4607696151924, "d5": 84.68822731491397}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 620.0, "high": 645.0, "low": 600.0, "close": 625.0, "volume": 51753900, "sessions": 5, "raw_k": 70.37037037037037, "k": 74.1847594721158, "d": 80.25271314959805, "k5": 79.29346437892166, "d5": 85.35463062119734}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 625.0, "high": 630.0, "low": 575.0, "close": 575.0, "volume": 63233800, "sessions": 5, "raw_k": 21.73913043478261, "k": 52.54224739482111, "d": 68.81349448732425, "k5": 66.24998611805208, "d5": 81.32538175356765}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 575.0, "high": 585.0, "low": 545.0, "close": 575.0, "volume": 53989300, "sessions": 5, "raw_k": 25.0, "k": 39.03650026838432, "d": 55.25450237844041, "k5": 53.858681770226, "d5": 73.96818257537898}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 570.0, "high": 585.0, "low": 560.0, "close": 560.0, "volume": 23757600, "sessions": 5, "raw_k": 12.5, "k": 19.746376811594203, "d": 37.108374824933215, "k5": 39.02534843689266, "d5": 64.17765006385696}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 565.0, "high": 570.0, "low": 472.0, "close": 484.0, "volume": 61310700, "sessions": 5, "raw_k": 6.217616580310881, "k": 14.572538860103627, "d": 24.45180531336072, "k5": 27.16542347709277, "d5": 53.11858083623704}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 476.0, "high": 530.0, "low": 456.0, "close": 525.0, "volume": 69560600, "sessions": 5, "raw_k": 33.014354066985646, "k": 17.24399021576551, "d": 17.187635295821114, "k5": 19.694220216415825, "d5": 41.19873200373587}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 530.0, "high": 540.0, "low": 494.0, "close": 500.0, "volume": 46323500, "sessions": 5, "raw_k": 21.05263157894737, "k": 20.094867408747966, "d": 17.3037988282057, "k5": 19.556920445248778, "d5": 31.86011886917521}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 545.0, "high": 550.0, "low": 505.0, "close": 525.0, "volume": 33984400, "sessions": 3, "raw_k": 33.014354066985646, "k": 29.027113237639554, "d": 22.121990287384346, "k5": 21.159791258645907, "d5": 25.32034076685919}], "weekly_count": 104, "k": 29.027113237639554, "d": 22.121990287384346, "price": 525.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:41+07:00", "quote_age_seconds": 702.6810290813446, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 20.094867408747966, "previous_d": 17.3037988282057, "cross_provisional": true, "market_cap_idr": 8200607167969, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SING", "name": "SINGLETERRA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SINI", "name": "PT Singaraja Putra Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SINI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SINI.JK/history/", "fetched_at": "2026-11-04T05:03:23.972086+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SINI.json.gz", "sha256": "3aa967cf39aaa1bf2d7337dc5bf9aa8ff9f1a493950363256efbf135b4d2fe56", "k5": 31.934626915613364, "d5": 61.805337779699435, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 12675.0, "high": 18250.0, "low": 12675.0, "close": 18250.0, "volume": 10161800, "sessions": 5, "raw_k": 100.0, "k": 56.123276561232764, "d": 37.25331170586645, "k5": 43.89294403892944, "d5": 27.057465066001775}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 18250.0, "high": 18500.0, "low": 14675.0, "close": 14675.0, "volume": 6736900, "sessions": 5, "raw_k": 60.052219321148826, "k": 69.00361893024507, "d": 52.19828660205249, "k5": 50.89122245303755, "d5": 31.99186115655433}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 14675.0, "high": 14975.0, "low": 13000.0, "close": 13000.0, "volume": 5422500, "sessions": 4, "raw_k": 42.55874673629243, "k": 67.53698868581375, "d": 64.22129472576385, "k5": 54.19615914822791, "d5": 38.72063933728472}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 13250.0, "high": 14200.0, "low": 13000.0, "close": 13000.0, "volume": 4199100, "sessions": 5, "raw_k": 42.55874673629243, "k": 48.38990426457789, "d": 61.643503960212236, "k5": 58.42567005266401, "d5": 46.88265899258638}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 12525.0, "high": 12975.0, "low": 12000.0, "close": 12450.0, "volume": 1734700, "sessions": 3, "raw_k": 36.81462140992167, "k": 40.644038294168844, "d": 52.19031041485349, "k5": 56.39686684073107, "d5": 52.76057250671799}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 11225.0, "high": 11250.0, "low": 8250.0, "close": 9300.0, "volume": 8275400, "sessions": 5, "raw_k": 10.24390243902439, "k": 29.872423528412828, "d": 39.63545536238652, "k5": 38.44564732853595, "d5": 51.6711131646393}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 10225.0, "high": 12325.0, "low": 10225.0, "close": 12325.0, "volume": 4494500, "sessions": 3, "raw_k": 39.75609756097561, "k": 28.938207136640557, "d": 33.15155631974074, "k5": 34.38642297650131, "d5": 48.37015326933205}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 13000.0, "high": 13000.0, "low": 9400.0, "close": 9400.0, "volume": 4480700, "sessions": 4, "raw_k": 11.21951219512195, "k": 20.40650406504065, "d": 26.40571157669801, "k5": 28.11857606826721, "d5": 43.154636653339914}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 9000.0, "high": 10225.0, "low": 8475.0, "close": 9725.0, "volume": 9514400, "sessions": 5, "raw_k": 14.390243902439025, "k": 21.788617886178866, "d": 23.711109695953358, "k5": 22.48487550149653, "d5": 35.96647774310641}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 10500.0, "high": 10500.0, "low": 9600.0, "close": 10375.0, "volume": 2913600, "sessions": 4, "raw_k": 20.73170731707317, "k": 15.447154471544716, "d": 19.214092140921412, "k5": 19.26829268292683, "d5": 28.540762911545563}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 10250.0, "high": 10250.0, "low": 9000.0, "close": 9375.0, "volume": 2190600, "sessions": 5, "raw_k": 10.975609756097562, "k": 15.365853658536585, "d": 17.53387533875339, "k5": 19.414634146341463, "d5": 24.734560275106666}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 6150.0, "high": 6234.24658203125, "low": 6065.75341796875, "close": 6116.30126953125, "volume": 996330, "sessions": 5, "raw_k": 0.5673639302390419, "k": 10.758227001136591, "d": 13.85707837707263, "k5": 11.57688742019415, "d5": 20.172653163845236}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 6116.30126953125, "high": 8100.0, "low": 6116.30126953125, "close": 7900.0, "volume": 8031587, "sessions": 5, "raw_k": 22.549680090632435, "k": 11.364217925656346, "d": 12.496099528443175, "k5": 13.842920999296245, "d5": 17.317522150051044}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 7400.0, "high": 7425.0, "low": 5500.0, "close": 6150.0, "volume": 25603000, "sessions": 5, "raw_k": 8.666666666666666, "k": 10.59457022917938, "d": 10.90567171865744, "k5": 12.698205552141776, "d5": 15.360188160180092}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 6350.0, "high": 7475.0, "low": 5600.0, "close": 7475.0, "volume": 36087400, "sessions": 5, "raw_k": 26.333333333333332, "k": 19.18322669687748, "d": 13.714004950571068, "k5": 13.818530755393809, "d5": 14.27023577467349}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 7775.0, "high": 7800.0, "low": 6725.0, "close": 7450.0, "volume": 8153300, "sessions": 5, "raw_k": 26.0, "k": 20.333333333333332, "d": 16.7037100864634, "k5": 16.823408804174296, "d5": 13.751990706240056}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 7500.0, "high": 7500.0, "low": 7175.0, "close": 7300.0, "volume": 4402100, "sessions": 5, "raw_k": 24.0, "k": 25.444444444444443, "d": 21.65366815821842, "k5": 21.50993601812649, "d5": 15.738600425826522}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 7350.0, "high": 7350.0, "low": 6700.0, "close": 7025.0, "volume": 5656200, "sessions": 5, "raw_k": 30.5, "k": 26.833333333333332, "d": 24.203703703703706, "k5": 23.1, "d5": 17.590016225967275}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 7200.0, "high": 8075.0, "low": 7175.0, "close": 8075.0, "volume": 8877500, "sessions": 4, "raw_k": 51.5, "k": 35.333333333333336, "d": 29.203703703703706, "k5": 31.666666666666668, "d5": 21.38370844887225}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 8875.0, "high": 9625.0, "low": 8000.0, "close": 9625.0, "volume": 41383500, "sessions": 4, "raw_k": 86.84210526315789, "k": 56.280701754385966, "d": 39.48245614035088, "k5": 43.76842105263158, "d5": 27.373686508319803}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 9800.0, "high": 15975.0, "low": 9300.0, "close": 14500.0, "volume": 139425700, "sessions": 5, "raw_k": 85.91885441527447, "k": 74.75365322614412, "d": 55.45589610462114, "k5": 55.75219193568647, "d5": 35.15944313462224}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 14500.0, "high": 15850.0, "low": 12825.0, "close": 13100.0, "volume": 49444700, "sessions": 5, "raw_k": 72.55369928400955, "k": 81.77155298748063, "d": 70.93530265600357, "k5": 65.46293179248838, "d5": 43.95004228949462}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 13100.0, "high": 17800.0, "low": 12975.0, "close": 16900.0, "volume": 61795100, "sessions": 5, "raw_k": 92.6829268292683, "k": 83.71849350951744, "d": 80.0812332410474, "k5": 77.89951715834204, "d5": 54.90994572116303}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 16900.0, "high": 18325.0, "low": 15450.0, "close": 18300.0, "volume": 32245000, "sessions": 5, "raw_k": 99.80353634577604, "k": 88.34672081968462, "d": 84.61225577222757, "k5": 87.56022442749725, "d5": 66.08865727332913}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 18300.0, "high": 18300.0, "low": 15800.0, "close": 15850.0, "volume": 16269900, "sessions": 5, "raw_k": 78.70967741935483, "k": 90.39871353146638, "d": 87.48797595355614, "k5": 85.93373885873663, "d5": 74.52172083455015}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 15850.0, "high": 17250.0, "low": 13525.0, "close": 15800.0, "volume": 44037200, "sessions": 5, "raw_k": 78.27956989247312, "k": 85.59759455253466, "d": 88.11434296789521, "k5": 84.40588195417637, "d5": 80.25245883824813}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 15825.0, "high": 16000.0, "low": 11975.0, "close": 11975.0, "volume": 54860000, "sessions": 5, "raw_k": 45.376344086021504, "k": 67.45519713261649, "d": 81.1505017388725, "k5": 78.97041091457876, "d5": 82.9539546626662}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 11150.0, "high": 11150.0, "low": 8975.0, "close": 10300.0, "volume": 109176100, "sessions": 5, "raw_k": 28.026905829596412, "k": 50.560939936030344, "d": 67.87124387372717, "k5": 66.03920671464438, "d5": 80.58189257392668}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 10250.0, "high": 11050.0, "low": 8825.0, "close": 8825.0, "volume": 76806700, "sessions": 5, "raw_k": 7.990314769975787, "k": 27.131188228531233, "d": 48.38244176572602, "k5": 47.67656239948433, "d5": 72.60516016832409}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 8225.0, "high": 9350.0, "low": 7450.0, "close": 7450.0, "volume": 56237100, "sessions": 3, "raw_k": 0.0, "k": 12.0057401998574, "d": 29.899289454806325, "k5": 31.934626915613364, "d5": 61.805337779699435}], "weekly_count": 104, "k": 12.0057401998574, "d": 29.899289454806325, "price": 7450.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:49:37+07:00", "quote_age_seconds": 826.9758319854736, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 27.131188228531233, "previous_d": 48.38244176572602, "cross_provisional": true, "market_cap_idr": 10341500000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SIPD", "name": "PT Sreeya Sewu Indonesia Tbk Class A", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SIPD.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SIPD.JK/history/", "fetched_at": "2026-11-04T05:03:24.280359+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SIPD.json.gz", "sha256": "9328d82fdd526ac9aa80282736de1e1634216ca5f26af76f857ffdde187aa7a1", "k5": 15.773405698778834, "d5": 33.27924922071976, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 985.0, "high": 1120.0, "low": 925.0, "close": 980.0, "volume": 292900, "sessions": 5, "raw_k": 19.753086419753085, "k": 22.369666160515834, "d": 21.03680230041886, "k5": 19.197200765828217, "d5": 18.268141120550194}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 980.0, "high": 1290.0, "low": 960.0, "close": 1000.0, "volume": 2100800, "sessions": 5, "raw_k": 22.22222222222222, "k": 21.39917695473251, "d": 22.168672931200163, "k5": 22.03736713540635, "d5": 17.700692693712476}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1000.0, "high": 1000.0, "low": 870.0, "close": 920.0, "volume": 210900, "sessions": 4, "raw_k": 15.873015873015873, "k": 19.282774838330393, "d": 21.017205984526246, "k5": 21.04084731535712, "d5": 18.37368830667416}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 940.0, "high": 970.0, "low": 885.0, "close": 895.0, "volume": 58400, "sessions": 5, "raw_k": 14.705882352941176, "k": 17.60037348272642, "d": 19.42744175859644, "k5": 18.955285818030916, "d5": 19.295456903300042}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 900.0, "high": 935.0, "low": 800.0, "close": 910.0, "volume": 85600, "sessions": 3, "raw_k": 22.448979591836736, "k": 17.67595927259793, "d": 18.186369197884915, "k5": 19.00063729195382, "d5": 20.046267665315284}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 885.0, "high": 940.0, "low": 750.0, "close": 780.0, "volume": 242200, "sessions": 5, "raw_k": 5.555555555555555, "k": 14.236805833444487, "d": 16.504379529589613, "k5": 16.161131119114312, "d5": 19.439053735972504}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 770.0, "high": 900.0, "low": 745.0, "close": 850.0, "volume": 55600, "sessions": 3, "raw_k": 19.26605504587156, "k": 15.756863397754616, "d": 15.889876167932343, "k5": 15.56989768384418, "d5": 18.145559845660067}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 795.0, "high": 815.0, "low": 670.0, "close": 725.0, "volume": 130500, "sessions": 4, "raw_k": 8.870967741935484, "k": 11.230859447787532, "d": 13.741509559662212, "k5": 14.169488057628104, "d5": 16.771287994114267}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 720.0, "high": 750.0, "low": 625.0, "close": 725.0, "volume": 101900, "sessions": 5, "raw_k": 15.037593984962406, "k": 14.391538924256485, "d": 13.793087256599543, "k5": 14.235830384032349, "d5": 15.827396907314554}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 725.0, "high": 730.0, "low": 665.0, "close": 710.0, "volume": 74200, "sessions": 4, "raw_k": 12.781954887218046, "k": 12.230172204705312, "d": 12.61752352558311, "k5": 12.30242544310861, "d5": 14.48775453754551}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 705.0, "high": 735.0, "low": 600.0, "close": 680.0, "volume": 61300, "sessions": 5, "raw_k": 11.594202898550725, "k": 13.137917256910391, "d": 13.253209461957397, "k5": 13.510154911707644, "d5": 13.95755929606418}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 720.0, "high": 720.0, "low": 650.0, "close": 715.0, "volume": 40200, "sessions": 5, "raw_k": 28.75, "k": 17.708719261922923, "d": 14.358936241179542, "k5": 15.406943902533332, "d5": 13.924968539802009}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 715.0, "high": 715.0, "low": 630.0, "close": 685.0, "volume": 112700, "sessions": 5, "raw_k": 22.972972972972972, "k": 21.1057252905079, "d": 17.31745393644707, "k5": 18.22734494874083, "d5": 14.736539918024553}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 685.0, "high": 695.0, "low": 640.0, "close": 685.0, "volume": 102500, "sessions": 5, "raw_k": 25.0, "k": 25.574324324324323, "d": 21.46292295891838, "k5": 20.219826151748347, "d5": 15.933339071567753}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 685.0, "high": 700.0, "low": 660.0, "close": 700.0, "volume": 62900, "sessions": 5, "raw_k": 29.41176470588235, "k": 25.79491255961844, "d": 24.15832072481689, "k5": 23.54578811548121, "d5": 18.182011606042273}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 700.0, "high": 700.0, "low": 670.0, "close": 670.0, "volume": 92900, "sessions": 5, "raw_k": 23.333333333333332, "k": 25.915032679738562, "d": 25.761423187893772, "k5": 25.893614202437732, "d5": 20.65870346418829}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 670.0, "high": 700.0, "low": 660.0, "close": 685.0, "volume": 64200, "sessions": 5, "raw_k": 39.53488372093023, "k": 30.75999392004864, "d": 27.48997971980188, "k5": 28.050590946623778, "d5": 23.18743287300638}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 680.0, "high": 720.0, "low": 675.0, "close": 710.0, "volume": 198800, "sessions": 5, "raw_k": 73.33333333333333, "k": 45.40051679586563, "d": 34.025181131884274, "k5": 38.122663018695846, "d5": 27.16649648699738}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 710.0, "high": 805.0, "low": 705.0, "close": 750.0, "volume": 211100, "sessions": 4, "raw_k": 73.17073170731707, "k": 62.01298292052687, "d": 46.05783121214705, "k5": 47.75680936015927, "d5": 32.673893128679566}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 780.0, "high": 990.0, "low": 740.0, "close": 920.0, "volume": 567600, "sessions": 4, "raw_k": 82.05128205128206, "k": 76.18511569731082, "d": 61.19953847123444, "k5": 58.28471282923921, "d5": 39.62167807143116}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 920.0, "high": 995.0, "low": 900.0, "close": 900.0, "volume": 113800, "sessions": 5, "raw_k": 73.97260273972603, "k": 76.39820549944172, "d": 71.53210137242647, "k5": 68.41256671051774, "d5": 48.12546857304717}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 910.0, "high": 970.0, "low": 840.0, "close": 915.0, "volume": 242600, "sessions": 5, "raw_k": 78.08219178082192, "k": 78.03535885727666, "d": 76.87289335134307, "k5": 76.12202832249608, "d5": 57.73975604822162}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 910.0, "high": 935.0, "low": 850.0, "close": 870.0, "volume": 119600, "sessions": 5, "raw_k": 64.78873239436619, "k": 72.28117563830472, "d": 75.57157999834102, "k5": 74.41310813470265, "d5": 64.99784507142299}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 850.0, "high": 900.0, "low": 805.0, "close": 845.0, "volume": 108900, "sessions": 5, "raw_k": 55.223880597014926, "k": 66.03160159073434, "d": 72.11604536210524, "k5": 70.82373791264222, "d5": 69.61123078191959}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 805.0, "high": 880.0, "low": 680.0, "close": 790.0, "volume": 135600, "sessions": 5, "raw_k": 38.80597014925373, "k": 52.93952771354495, "d": 63.750768314194666, "k5": 62.17467553223656, "d5": 70.38922332251904}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 770.0, "high": 845.0, "low": 750.0, "close": 810.0, "volume": 86800, "sessions": 5, "raw_k": 44.776119402985074, "k": 46.268656716417915, "d": 55.07992867356574, "k5": 56.33537886488837, "d5": 67.97378575339317}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 760.0, "high": 825.0, "low": 595.0, "close": 595.0, "volume": 578400, "sessions": 5, "raw_k": 0.0, "k": 27.860696517412936, "d": 42.35629364912527, "k5": 40.71894050872398, "d5": 60.893168190638754}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 555.0, "high": 860.0, "low": 555.0, "close": 630.0, "volume": 1574100, "sessions": 5, "raw_k": 17.045454545454547, "k": 20.60719131614654, "d": 31.5788481833258, "k5": 31.170284938941656, "d5": 52.244603551486556}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 635.0, "high": 655.0, "low": 575.0, "close": 605.0, "volume": 227200, "sessions": 5, "raw_k": 11.363636363636363, "k": 9.46969696969697, "d": 19.31252826775215, "k5": 22.398236092265943, "d5": 42.5595031874113}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 565.0, "high": 640.0, "low": 565.0, "close": 580.0, "volume": 87700, "sessions": 3, "raw_k": 5.681818181818182, "k": 11.363636363636365, "d": 13.813508216493291, "k5": 15.773405698778834, "d5": 33.27924922071976}], "weekly_count": 104, "k": 11.363636363636365, "d": 13.813508216493291, "price": 580.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:03:57+07:00", "quote_age_seconds": 3567.2846369743347, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 9.46969696969697, "previous_d": 19.31252826775215, "cross_provisional": true, "market_cap_idr": 1066679189453, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SKBM", "name": "PT Sekar Bumi Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 823529157227, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SKLT", "name": "PT Sekar Laut Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SKLT.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SKLT.JK/history/", "fetched_at": "2026-11-04T05:03:25.927526+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SKLT.json.gz", "sha256": "c0e4422071ed3cb63cc69aaee59b31ea89722124d891c8b3c1fab9afbfe02fa6", "k5": 14.36402202647775, "d5": 20.442684327767562, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 222.0, "high": 232.0, "low": 212.0, "close": 222.0, "volume": 1060400, "sessions": 5, "raw_k": 18.0327868852459, "k": 15.300546448087431, "d": 10.474802671523983, "k5": 11.313661202185793, "d5": 14.917595628415299}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 226.0, "high": 242.0, "low": 222.0, "close": 228.0, "volume": 1389100, "sessions": 5, "raw_k": 22.950819672131146, "k": 19.672131147540984, "d": 14.754098360655737, "k5": 13.770491803278688, "d5": 12.925027322404372}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 228.0, "high": 230.0, "low": 208.0, "close": 220.0, "volume": 1029900, "sessions": 4, "raw_k": 16.39344262295082, "k": 19.12568306010929, "d": 18.0327868852459, "k5": 17.04918032786885, "d5": 12.601530054644808}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 222.0, "high": 230.0, "low": 210.0, "close": 212.0, "volume": 1393300, "sessions": 5, "raw_k": 13.333333333333334, "k": 17.5591985428051, "d": 18.785670916818457, "k5": 17.74863387978142, "d5": 13.944480874316941}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 212.0, "high": 220.0, "low": 200.0, "close": 206.0, "volume": 466100, "sessions": 3, "raw_k": 10.714285714285714, "k": 13.480353890189955, "d": 16.721745164368112, "k5": 16.284933645589383, "d5": 15.233380171740828}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 200.0, "high": 218.0, "low": 182.0, "close": 187.0, "volume": 1061700, "sessions": 5, "raw_k": 8.064516129032258, "k": 10.70404505888377, "d": 13.91453249729294, "k5": 14.291279494346654, "d5": 15.828903830173}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 187.0, "high": 200.0, "low": 186.0, "close": 198.0, "volume": 225900, "sessions": 3, "raw_k": 25.806451612903224, "k": 14.861751152073731, "d": 13.015383367049152, "k5": 14.86240588250107, "d5": 16.047286646017476}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 199.0, "high": 202.0, "low": 175.0, "close": 176.0, "volume": 294900, "sessions": 4, "raw_k": 1.492537313432836, "k": 11.787835018456107, "d": 12.451210409804537, "k5": 11.882224820597473, "d5": 15.013895544563201}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 176.0, "high": 182.0, "low": 160.0, "close": 178.0, "volume": 284600, "sessions": 5, "raw_k": 21.951219512195124, "k": 16.416736146177062, "d": 14.355440772235633, "k5": 13.60580205636983, "d5": 14.185329179880881}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 177.0, "high": 200.0, "low": 177.0, "close": 190.0, "volume": 467100, "sessions": 4, "raw_k": 36.58536585365854, "k": 20.009707559762166, "d": 16.07142624146511, "k5": 18.780018084244396, "d5": 14.684346067611884}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 190.0, "high": 195.0, "low": 176.0, "close": 181.0, "volume": 1113300, "sessions": 5, "raw_k": 25.609756097560975, "k": 28.04878048780488, "d": 21.491741397914705, "k5": 22.28906607795014, "d5": 16.283903384332582}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 181.0, "high": 187.0, "low": 166.0, "close": 177.0, "volume": 225100, "sessions": 5, "raw_k": 24.285714285714285, "k": 28.826945412311265, "d": 25.62847781995944, "k5": 21.984918612512352, "d5": 17.70840593033484}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 177.0, "high": 216.0, "low": 176.0, "close": 190.0, "volume": 2020200, "sessions": 5, "raw_k": 42.857142857142854, "k": 30.917537746806037, "d": 29.264421215640727, "k5": 30.257839721254356, "d5": 21.383528910466215}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 191.0, "high": 199.0, "low": 181.0, "close": 186.0, "volume": 614500, "sessions": 5, "raw_k": 43.333333333333336, "k": 36.82539682539683, "d": 32.18995999483804, "k5": 34.534262485481996, "d5": 25.569220996288646}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 186.0, "high": 195.0, "low": 186.0, "close": 187.0, "volume": 269900, "sessions": 5, "raw_k": 46.55172413793103, "k": 44.247400109469076, "d": 37.33011156055731, "k5": 36.5275341423365, "d5": 29.11872420790707}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 187.0, "high": 226.0, "low": 183.0, "close": 204.0, "volume": 4710300, "sessions": 5, "raw_k": 66.66666666666667, "k": 52.18390804597701, "d": 44.41890166028097, "k5": 44.73891625615764, "d5": 33.60869424354857}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 202.0, "high": 204.0, "low": 193.0, "close": 200.0, "volume": 535900, "sessions": 5, "raw_k": 60.60606060606061, "k": 57.941483803552764, "d": 51.457597319666284, "k5": 52.0029855202269, "d5": 39.612307625091475}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 200.0, "high": 228.0, "low": 198.0, "close": 204.0, "volume": 3632400, "sessions": 5, "raw_k": 64.70588235294117, "k": 63.99286987522282, "d": 58.03942057491753, "k5": 56.37273341938656, "d5": 44.83528636471792}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 204.0, "high": 220.0, "low": 200.0, "close": 212.0, "volume": 1271900, "sessions": 4, "raw_k": 74.19354838709677, "k": 66.50183044869952, "d": 62.81206137582504, "k5": 62.544776430139244, "d5": 50.43738915364937}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 210.0, "high": 218.0, "low": 208.0, "close": 212.0, "volume": 472400, "sessions": 4, "raw_k": 74.19354838709677, "k": 71.03099304237823, "d": 67.17523112210019, "k5": 68.0731412799724, "d5": 56.74651058117655}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 218.0, "high": 240.0, "low": 208.0, "close": 220.0, "volume": 2143900, "sessions": 5, "raw_k": 72.97297297297297, "k": 73.78668991572216, "d": 70.43983780226664, "k5": 69.33440254123366, "d5": 61.66560783819175}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 228.0, "high": 228.0, "low": 212.0, "close": 214.0, "volume": 410400, "sessions": 5, "raw_k": 59.375, "k": 68.84717378668991, "d": 71.2216189149301, "k5": 69.08819042002153, "d5": 65.08264881815067}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 216.0, "high": 230.0, "low": 204.0, "close": 204.0, "volume": 1183000, "sessions": 5, "raw_k": 38.983050847457626, "k": 57.11034127347687, "d": 66.58140165862964, "k5": 63.943624118924824, "d5": 66.59682695805833}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 212.0, "high": 212.0, "low": 194.0, "close": 197.0, "volume": 300000, "sessions": 5, "raw_k": 24.56140350877193, "k": 40.973151452076515, "d": 55.6435555040811, "k5": 54.017195143259855, "d5": 64.89131070068245}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 195.0, "high": 206.0, "low": 183.0, "close": 194.0, "volume": 210500, "sessions": 5, "raw_k": 19.29824561403509, "k": 27.614233323421548, "d": 41.899242016324976, "k5": 43.03813458864752, "d5": 59.88430936241748}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 208.0, "high": 228.0, "low": 188.0, "close": 190.0, "volume": 1199800, "sessions": 5, "raw_k": 12.280701754385966, "k": 18.713450292397663, "d": 29.10027835596524, "k5": 30.899680344930125, "d5": 52.19736492315677}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 196.0, "high": 197.0, "low": 171.0, "close": 179.0, "volume": 295200, "sessions": 5, "raw_k": 11.594202898550725, "k": 14.391050088990594, "d": 20.23957790160327, "k5": 21.343520924640266, "d5": 42.64843102408052}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 178.0, "high": 186.0, "low": 167.0, "close": 184.0, "volume": 215200, "sessions": 5, "raw_k": 23.28767123287671, "k": 15.720858628604468, "d": 16.275119669997576, "k5": 18.204445001724086, "d5": 33.500595200640376}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 184.0, "high": 192.0, "low": 179.0, "close": 182.0, "volume": 159400, "sessions": 5, "raw_k": 20.54794520547945, "k": 18.47660644563563, "d": 16.196171721076897, "k5": 17.40175334106559, "d5": 26.177506840201517}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 182.0, "high": 183.0, "low": 169.0, "close": 170.0, "volume": 74600, "sessions": 3, "raw_k": 4.109589041095891, "k": 15.981735159817353, "d": 16.72640007801915, "k5": 14.36402202647775, "d5": 20.442684327767562}], "weekly_count": 104, "k": 15.981735159817353, "d": 16.72640007801915, "price": 170.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:46:06+07:00", "quote_age_seconds": 1039.9313321113586, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 18.47660644563563, "previous_d": 16.196171721076897, "cross_provisional": true, "market_cap_idr": 1230899589844, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SKRN", "name": "PT Superkrane Mitra Utama", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SKRN.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SKRN.JK/history/", "fetched_at": "2026-11-04T05:03:24.659812+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SKRN.json.gz", "sha256": "c6bed7f965aea7f3af5c420779d75906a9fa86ec0fc69cc2a2479e1395bf84d6", "k5": 5.9283570023179495, "d5": 19.806807945593317, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 454.0, "high": 498.0, "low": 442.0, "close": 462.0, "volume": 2805800, "sessions": 5, "raw_k": 58.13953488372093, "k": 42.53689624329159, "d": 30.231315841780955, "k5": 33.02213774597495, "d5": 27.49040100405229}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 462.0, "high": 550.0, "low": 460.0, "close": 492.0, "volume": 6722100, "sessions": 5, "raw_k": 57.971014492753625, "k": 56.6522344075428, "d": 43.21261619985078, "k5": 41.49134064452568, "d5": 30.22217055893617}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 492.0, "high": 498.0, "low": 470.0, "close": 482.0, "volume": 500500, "sessions": 4, "raw_k": 50.72463768115942, "k": 55.61172901921132, "d": 51.6002865566819, "k5": 47.26126818075757, "d5": 34.558639906780705}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 498.0, "high": 498.0, "low": 474.0, "close": 480.0, "volume": 639400, "sessions": 5, "raw_k": 49.27536231884058, "k": 52.65700483091788, "d": 54.97365608589067, "k5": 53.99134064452568, "d5": 41.05612374737887}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 480.0, "high": 498.0, "low": 470.0, "close": 472.0, "volume": 742800, "sessions": 3, "raw_k": 43.47826086956522, "k": 47.82608695652174, "d": 52.031606935550315, "k5": 51.91776204920795, "d5": 45.53676985299837}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 474.0, "high": 480.0, "low": 394.0, "close": 434.0, "volume": 1609400, "sessions": 5, "raw_k": 25.641025641025642, "k": 39.46488294314381, "d": 46.64932491019448, "k5": 45.4180602006689, "d5": 48.01595434393715}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 440.0, "high": 440.0, "low": 400.0, "close": 412.0, "volume": 603300, "sessions": 3, "raw_k": 11.538461538461538, "k": 26.8859160163508, "d": 38.058961972005456, "k5": 36.13154960981048, "d5": 46.943996136994116}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 450.0, "high": 450.0, "low": 348.0, "close": 364.0, "volume": 613700, "sessions": 4, "raw_k": 7.920792079207921, "k": 15.033426419565034, "d": 27.128075126353213, "k5": 27.57078048942018, "d5": 43.00589859872664}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 364.0, "high": 364.0, "low": 290.0, "close": 330.0, "volume": 1611100, "sessions": 5, "raw_k": 15.384615384615385, "k": 11.614623000761616, "d": 17.84465514555915, "k5": 20.79263110257514, "d5": 36.366156690336524}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 330.0, "high": 350.0, "low": 320.0, "close": 332.0, "volume": 1050100, "sessions": 4, "raw_k": 16.153846153846153, "k": 13.153084539223153, "d": 13.267044653183268, "k5": 15.327748159431328, "d5": 29.048153912381206}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 328.0, "high": 368.0, "low": 320.0, "close": 340.0, "volume": 740100, "sessions": 5, "raw_k": 19.23076923076923, "k": 16.923076923076923, "d": 13.896928154353896, "k5": 14.045696877380044, "d5": 22.773681247723434}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 340.0, "high": 414.0, "low": 326.0, "close": 368.0, "volume": 1870700, "sessions": 5, "raw_k": 37.5, "k": 24.294871794871796, "d": 18.123677752390623, "k5": 19.23800456968774, "d5": 19.394972239698888}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 370.0, "high": 380.0, "low": 346.0, "close": 376.0, "volume": 1107900, "sessions": 5, "raw_k": 41.34615384615385, "k": 32.69230769230769, "d": 24.636752136752136, "k5": 25.923076923076923, "d5": 19.065431526430235}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 376.0, "high": 414.0, "low": 366.0, "close": 382.0, "volume": 1858500, "sessions": 5, "raw_k": 44.23076923076923, "k": 41.02564102564103, "d": 32.67094017094018, "k5": 31.69230769230769, "d5": 21.245366844376743}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 382.0, "high": 438.0, "low": 374.0, "close": 406.0, "volume": 1698300, "sessions": 5, "raw_k": 61.05263157894737, "k": 48.87651821862348, "d": 40.86482231219073, "k5": 40.67206477732794, "d5": 26.314230167956065}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 408.0, "high": 436.0, "low": 390.0, "close": 410.0, "volume": 1082000, "sessions": 5, "raw_k": 75.0, "k": 60.094466936572196, "d": 49.99887539361223, "k5": 51.825910931174086, "d5": 33.87027297871488}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 410.0, "high": 422.0, "low": 388.0, "close": 406.0, "volume": 702900, "sessions": 5, "raw_k": 72.5, "k": 69.51754385964912, "d": 59.4961763382816, "k5": 58.825910931174086, "d5": 41.78785425101215}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 406.0, "high": 410.0, "low": 380.0, "close": 394.0, "volume": 738100, "sessions": 5, "raw_k": 70.27027027027027, "k": 72.59009009009009, "d": 67.40070029543713, "k5": 64.61073421599738, "d5": 49.525385709596236}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 394.0, "high": 400.0, "low": 378.0, "close": 388.0, "volume": 772300, "sessions": 4, "raw_k": 57.6271186440678, "k": 66.79912963811269, "d": 69.6355878626173, "k5": 67.29000409865708, "d5": 56.644924990866116}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 386.0, "high": 400.0, "low": 380.0, "close": 384.0, "volume": 575800, "sessions": 4, "raw_k": 54.23728813559322, "k": 60.71155901664377, "d": 66.70025958161551, "k5": 65.92693540998626, "d5": 61.69589911739778}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 390.0, "high": 420.0, "low": 378.0, "close": 394.0, "volume": 1538500, "sessions": 5, "raw_k": 60.714285714285715, "k": 57.52623083131558, "d": 61.678973162024015, "k5": 63.069792552843396, "d5": 63.94467544173163}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 394.0, "high": 438.0, "low": 392.0, "close": 412.0, "volume": 2431000, "sessions": 5, "raw_k": 71.73913043478261, "k": 62.230234761553845, "d": 60.15600820317106, "k5": 62.917618639799926, "d5": 64.76301698345681}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 412.0, "high": 480.0, "low": 390.0, "close": 408.0, "volume": 3332800, "sessions": 5, "raw_k": 36.8421052631579, "k": 56.43184047074207, "d": 58.729435354537166, "k5": 56.231985638377445, "d5": 63.087267267932816}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 408.0, "high": 470.0, "low": 398.0, "close": 410.0, "volume": 1827600, "sessions": 5, "raw_k": 33.9622641509434, "k": 47.51449994962797, "d": 55.39219172730796, "k5": 51.49901473975257, "d5": 59.92906939615192}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 422.0, "high": 422.0, "low": 402.0, "close": 414.0, "volume": 388800, "sessions": 5, "raw_k": 35.294117647058826, "k": 35.366162353720036, "d": 46.437500924696685, "k5": 47.710380642045685, "d5": 56.285758442563804}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 414.0, "high": 420.0, "low": 376.0, "close": 390.0, "volume": 1104700, "sessions": 5, "raw_k": 13.461538461538462, "k": 27.572640086513562, "d": 36.81776746328719, "k5": 38.25983119149624, "d5": 51.32376617029437}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 388.0, "high": 400.0, "low": 324.0, "close": 328.0, "volume": 1319600, "sessions": 5, "raw_k": 2.5641025641025643, "k": 17.106586224233286, "d": 26.681796221488963, "k5": 24.42482561736023, "d5": 43.625207565806434}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 330.0, "high": 330.0, "low": 302.0, "close": 314.0, "volume": 1242500, "sessions": 5, "raw_k": 6.741573033707865, "k": 7.589071353116297, "d": 17.42276588795438, "k5": 18.404719171470223, "d5": 36.05975427242499}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 322.0, "high": 340.0, "low": 282.0, "close": 286.0, "volume": 715600, "sessions": 5, "raw_k": 2.0202020202020203, "k": 3.775292539337483, "d": 9.490316705562355, "k5": 12.016306745321947, "d5": 28.16321267353886}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 286.0, "high": 300.0, "low": 274.0, "close": 284.0, "volume": 439100, "sessions": 3, "raw_k": 4.854368932038835, "k": 4.538714661982906, "d": 5.301026184812229, "k5": 5.9283570023179495, "d5": 19.806807945593317}], "weekly_count": 104, "k": 4.538714661982906, "d": 5.301026184812229, "price": 284.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:33:27+07:00", "quote_age_seconds": 1797.6628251075745, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 3.775292539337483, "previous_d": 9.490316705562355, "cross_provisional": true, "market_cap_idr": 2085554000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "SKYB", "name": "NORTHCLIFF CITRANUSA INDONESIA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SLIS", "name": "PT Gaya Abadi Sempurna Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 128095131836, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SMAR", "name": "PT Sinar Mas Agro Resources & Technology Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SMAR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SMAR.JK/history/", "fetched_at": "2026-11-04T05:03:25.013295+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SMAR.json.gz", "sha256": "8820addbd456baaa5ccbcb58dcd5b4caef512fad2d356eb5f95215a23f0a5dd3", "k5": 31.044337735867288, "d5": 52.78097700426306, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 5000.0, "high": 5700.0, "low": 4910.0, "close": 5550.0, "volume": 1090700, "sessions": 5, "raw_k": 53.453453453453456, "k": 32.08841883571683, "d": 24.187113859441876, "k5": 26.914742843718653, "d5": 31.20487342721002}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 5550.0, "high": 6525.0, "low": 5550.0, "close": 6175.0, "volume": 1764800, "sessions": 5, "raw_k": 81.23324396782841, "k": 52.366830174910056, "d": 35.11978306644617, "k5": 39.47979959748334, "d5": 30.573470162627086}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 6225.0, "high": 6975.0, "low": 5925.0, "close": 6150.0, "volume": 1343500, "sessions": 4, "raw_k": 64.36285097192224, "k": 66.34984946440137, "d": 50.26836615834276, "k5": 48.37227028938023, "d5": 33.2827500911499}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 6200.0, "high": 6575.0, "low": 6100.0, "close": 6125.0, "volume": 877000, "sessions": 5, "raw_k": 63.2829373650108, "k": 69.62634410158715, "d": 62.78100791363286, "k5": 56.94925577233264, "d5": 39.00095945457165}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 6200.0, "high": 6375.0, "low": 5925.0, "close": 6225.0, "volume": 352100, "sessions": 3, "raw_k": 67.60259179265658, "k": 65.08279337652988, "d": 67.0196623141728, "k5": 65.9870155101743, "d5": 47.54061680261783}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 6200.0, "high": 6200.0, "low": 4780.0, "close": 5100.0, "volume": 977400, "sessions": 5, "raw_k": 19.00647948164147, "k": 49.96400287976962, "d": 61.55771345262889, "k5": 59.0976207158119, "d5": 53.97719237703649}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 5200.0, "high": 5300.0, "low": 4810.0, "close": 4910.0, "volume": 492500, "sessions": 3, "raw_k": 10.799136069114471, "k": 32.46940244780418, "d": 49.17206623470123, "k5": 45.01079913606911, "d5": 55.08339228475363}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 4880.0, "high": 4930.0, "low": 4180.0, "close": 4190.0, "volume": 616800, "sessions": 4, "raw_k": 0.35778175313059035, "k": 10.054465767962178, "d": 30.82929036517866, "k5": 32.209785292310784, "d5": 51.850895285339746}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 4190.0, "high": 4700.0, "low": 4000.0, "close": 4590.0, "volume": 351100, "sessions": 5, "raw_k": 19.831932773109244, "k": 10.329616865118103, "d": 17.61782836029482, "k5": 23.51958437393047, "d5": 45.164961005659315}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 4590.0, "high": 5225.0, "low": 4590.0, "close": 4870.0, "volume": 389600, "sessions": 4, "raw_k": 29.243697478991596, "k": 16.47780400174381, "d": 12.287295544941363, "k5": 15.847805511197475, "d5": 35.137119005863944}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 4960.0, "high": 5000.0, "low": 4600.0, "close": 4750.0, "volume": 295700, "sessions": 5, "raw_k": 25.210084033613445, "k": 24.76190476190476, "d": 17.18977520958889, "k5": 17.08852642159187, "d5": 26.735300147019938}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 4780.0, "high": 4910.0, "low": 4590.0, "close": 4820.0, "volume": 125600, "sessions": 5, "raw_k": 27.563025210084035, "k": 27.33893557422969, "d": 22.859548112626086, "k5": 20.44130424978578, "d5": 21.821401169763277}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 4830.0, "high": 5150.0, "low": 4830.0, "close": 5075.0, "volume": 311400, "sessions": 5, "raw_k": 41.74757281553398, "k": 31.50689401974382, "d": 27.86924478529276, "k5": 28.71926246226646, "d5": 21.12329660375441}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 5125.0, "high": 5725.0, "low": 4860.0, "close": 5475.0, "volume": 361500, "sessions": 5, "raw_k": 62.10526315789474, "k": 43.80528706117092, "d": 34.21703888504815, "k5": 37.17392853922356, "d5": 23.854165436813027}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 5500.0, "high": 5650.0, "low": 5400.0, "close": 5600.0, "volume": 270100, "sessions": 5, "raw_k": 72.72727272727273, "k": 58.86003623356715, "d": 44.724072438160626, "k5": 45.87064358887979, "d5": 29.858733052349493}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 5575.0, "high": 6000.0, "low": 5400.0, "close": 5875.0, "volume": 498200, "sessions": 5, "raw_k": 93.75, "k": 76.19417862838917, "d": 59.61983397437575, "k5": 59.578626782157095, "d5": 38.356753124462536}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 5875.0, "high": 6000.0, "low": 5700.0, "close": 5700.0, "volume": 538300, "sessions": 5, "raw_k": 85.0, "k": 83.82575757575758, "d": 72.95999081257129, "k5": 71.06602174014029, "d5": 48.48169662253344}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 5750.0, "high": 5750.0, "low": 5500.0, "close": 5675.0, "volume": 167700, "sessions": 5, "raw_k": 83.75, "k": 87.5, "d": 82.50664540138224, "k5": 79.46650717703349, "d5": 58.63114556548685}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 5650.0, "high": 5950.0, "low": 5550.0, "close": 5900.0, "volume": 356300, "sessions": 4, "raw_k": 92.90780141843972, "k": 87.2192671394799, "d": 86.18167490507915, "k5": 85.6270148291425, "d5": 68.32176282347064}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 5975.0, "high": 6200.0, "low": 5725.0, "close": 6175.0, "volume": 517200, "sessions": 4, "raw_k": 98.4472049689441, "k": 91.7016687957946, "d": 88.80697864509149, "k5": 90.77100127747676, "d5": 77.30183436119003}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 6175.0, "high": 6975.0, "low": 6175.0, "close": 6700.0, "volume": 754300, "sessions": 5, "raw_k": 88.46960167714884, "k": 93.27486935484421, "d": 90.73193509670624, "k5": 89.71492161290652, "d5": 83.3290933273399}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 6675.0, "high": 6800.0, "low": 6225.0, "close": 6300.0, "volume": 473000, "sessions": 5, "raw_k": 68.53146853146853, "k": 85.14942505918715, "d": 90.04198773660865, "k5": 86.42121531920024, "d5": 86.4001320431519}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 6400.0, "high": 6675.0, "low": 5800.0, "close": 6225.0, "volume": 842000, "sessions": 5, "raw_k": 64.53900709219859, "k": 73.84669243360533, "d": 84.09032894921224, "k5": 82.57901673763996, "d5": 87.0226339552732}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 6275.0, "high": 6300.0, "low": 6075.0, "close": 6200.0, "volume": 274200, "sessions": 5, "raw_k": 50.79365079365079, "k": 61.288042139105976, "d": 73.42805321063283, "k5": 74.15618661268218, "d5": 84.72846831198113}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 6200.0, "high": 8600.0, "low": 5700.0, "close": 8500.0, "volume": 3341200, "sessions": 5, "raw_k": 96.875, "k": 70.73588596194979, "d": 68.62354017822037, "k5": 73.84174561889336, "d5": 81.34261718026445}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 8450.0, "high": 9850.0, "low": 7775.0, "close": 8425.0, "volume": 1120200, "sessions": 5, "raw_k": 67.24137931034483, "k": 71.63667670133187, "d": 67.88686826746255, "k5": 69.59610114553254, "d5": 77.31885308678966}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 8400.0, "high": 8725.0, "low": 6550.0, "close": 6625.0, "volume": 1470500, "sessions": 5, "raw_k": 25.862068965517242, "k": 63.326149425287355, "d": 68.56623736285634, "k5": 61.06222123234229, "d5": 72.24705426941806}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 6175.0, "high": 7375.0, "low": 5850.0, "close": 6900.0, "volume": 1190300, "sessions": 5, "raw_k": 31.3953488372093, "k": 41.49959903769045, "d": 58.820808388103224, "k5": 54.43348958134443, "d5": 66.61794883815897}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 6925.0, "high": 7025.0, "low": 6150.0, "close": 6425.0, "volume": 410700, "sessions": 5, "raw_k": 17.46987951807229, "k": 24.909099106932945, "d": 43.24494918997025, "k5": 47.768735326228736, "d5": 61.340458580868265}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 6550.0, "high": 7000.0, "low": 6000.0, "close": 6250.0, "volume": 248500, "sessions": 3, "raw_k": 13.25301204819277, "k": 20.706080134491454, "d": 29.03825942637162, "k5": 31.044337735867288, "d5": 52.78097700426306}], "weekly_count": 104, "k": 20.706080134491454, "d": 29.03825942637162, "price": 6250.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:21:28+07:00", "quote_age_seconds": 2517.017119884491, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 24.909099106932945, "previous_d": 43.24494918997025, "cross_provisional": true, "market_cap_idr": 19530914843750, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SMBR", "name": "PT Semen Baturaja (Persero) Tbk Class B", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SMBR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SMBR.JK/history/", "fetched_at": "2026-11-04T05:03:25.299474+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SMBR.json.gz", "sha256": "a9130ea1604de2bd931dd64eb2d7d9c4e984fb099502312dbcd0df563110ebd3", "k5": 6.093678489702517, "d5": 10.494006733690963, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 218.0, "high": 242.0, "low": 214.0, "close": 236.0, "volume": 59052900, "sessions": 5, "raw_k": 34.04255319148936, "k": 21.27659574468085, "d": 17.12511365702855, "k5": 18.289034369885435, "d5": 19.384678925580054}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 236.0, "high": 242.0, "low": 214.0, "close": 218.0, "volume": 29386700, "sessions": 5, "raw_k": 15.217391304347826, "k": 21.384520505704597, "d": 19.530064754856614, "k5": 19.409435707678078, "d5": 17.046656564853226}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 218.0, "high": 234.0, "low": 210.0, "close": 216.0, "volume": 20257500, "sessions": 4, "raw_k": 13.043478260869565, "k": 20.767807585568917, "d": 21.142974611984787, "k5": 18.41813135985199, "d5": 16.490373334561177}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 216.0, "high": 218.0, "low": 198.0, "close": 199.0, "volume": 54350200, "sessions": 5, "raw_k": 1.4285714285714286, "k": 9.89648033126294, "d": 17.349602807512152, "k5": 15.725122241310956, "d5": 16.89974359970986}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 199.0, "high": 199.0, "low": 192.0, "close": 193.0, "volume": 10567300, "sessions": 3, "raw_k": 2.0, "k": 5.490683229813665, "d": 12.051657048881841, "k5": 13.146398837055637, "d5": 16.99762450315642}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 193.0, "high": 194.0, "low": 159.0, "close": 165.0, "volume": 28254000, "sessions": 5, "raw_k": 7.228915662650603, "k": 3.55249569707401, "d": 6.313219752716871, "k5": 7.783671331287884, "d5": 14.89655189543691}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 165.0, "high": 176.0, "low": 165.0, "close": 167.0, "volume": 7581400, "sessions": 3, "raw_k": 9.63855421686747, "k": 6.289156626506024, "d": 5.1107785177978995, "k5": 6.667903913791814, "d5": 12.348245536659658}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 167.0, "high": 170.0, "low": 140.0, "close": 142.0, "volume": 13464200, "sessions": 4, "raw_k": 1.9607843137254901, "k": 6.276084731081188, "d": 5.372579018220407, "k5": 4.451365124362999, "d5": 9.554892289561858}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 141.0, "high": 149.0, "low": 129.0, "close": 146.0, "volume": 19008000, "sessions": 5, "raw_k": 15.044247787610619, "k": 8.881195439401193, "d": 7.1488122656628015, "k5": 7.174500396170837, "d5": 7.844767920533835}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 147.0, "high": 172.0, "low": 147.0, "close": 162.0, "volume": 17511000, "sessions": 4, "raw_k": 29.20353982300885, "k": 15.402857308114987, "d": 10.186712492865789, "k5": 12.615208360772607, "d5": 7.7385298252772285}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 162.0, "high": 167.0, "low": 147.0, "close": 152.0, "volume": 12698400, "sessions": 5, "raw_k": 20.353982300884955, "k": 21.533923303834808, "d": 15.272658683783662, "k5": 15.240221688419476, "d5": 9.229839896703547}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 151.0, "high": 167.0, "low": 141.0, "close": 150.0, "volume": 26532500, "sessions": 5, "raw_k": 20.0, "k": 23.1858407079646, "d": 20.0408737733048, "k5": 17.312510845045985, "d5": 11.358761282954381}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 150.0, "high": 160.0, "low": 147.0, "close": 150.0, "volume": 9862200, "sessions": 5, "raw_k": 23.59550561797753, "k": 21.31649597295416, "d": 22.012086661584522, "k5": 21.639455105896392, "d5": 14.79637927926106}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 151.0, "high": 158.0, "low": 148.0, "close": 157.0, "volume": 11823800, "sessions": 5, "raw_k": 40.0, "k": 27.86516853932584, "d": 24.122501740081532, "k5": 26.63060554837427, "d5": 18.687600309701747}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 157.0, "high": 172.0, "low": 156.0, "close": 158.0, "volume": 23849400, "sessions": 5, "raw_k": 44.61538461538461, "k": 36.07029674445405, "d": 28.41732041891135, "k5": 29.712974506849417, "d5": 22.10715353891711}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 159.0, "high": 166.0, "low": 156.0, "close": 163.0, "volume": 11917700, "sessions": 5, "raw_k": 72.34042553191489, "k": 52.31860338243317, "d": 38.75135622207102, "k5": 40.110263153055406, "d5": 27.08116183184429}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 163.0, "high": 174.0, "low": 161.0, "close": 170.0, "volume": 16192200, "sessions": 5, "raw_k": 91.11111111111111, "k": 69.3556404194702, "d": 52.58151351545248, "k5": 54.332485375277635, "d5": 34.48515673789062}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 171.0, "high": 176.0, "low": 164.0, "close": 167.0, "volume": 21075900, "sessions": 5, "raw_k": 80.85106382978724, "k": 81.43420015760442, "d": 67.70281465316926, "k5": 65.78359701763956, "d5": 43.31398512023926}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 168.0, "high": 173.0, "low": 164.0, "close": 170.0, "volume": 15957900, "sessions": 4, "raw_k": 82.85714285714286, "k": 84.93977259934707, "d": 78.5765377254739, "k5": 74.35502558906815, "d5": 52.85886912837803}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 170.0, "high": 171.0, "low": 157.0, "close": 163.0, "volume": 17194000, "sessions": 4, "raw_k": 62.857142857142854, "k": 75.52178318135765, "d": 80.63191864610305, "k5": 78.0033772374198, "d5": 62.51694967449212}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 164.0, "high": 208.0, "low": 160.0, "close": 180.0, "volume": 249274800, "sessions": 5, "raw_k": 58.208955223880594, "k": 67.97441364605544, "d": 76.14532314225339, "k5": 75.17708317581294, "d5": 69.53031367904362}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 181.0, "high": 181.0, "low": 169.0, "close": 172.0, "volume": 27589200, "sessions": 5, "raw_k": 40.98360655737705, "k": 54.016568212800166, "d": 65.83758834673775, "k5": 65.15158226506612, "d5": 71.69413305700132}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 171.0, "high": 196.0, "low": 167.0, "close": 172.0, "volume": 97797800, "sessions": 5, "raw_k": 40.0, "k": 46.397520593752546, "d": 56.12950081753605, "k5": 56.98136949910868, "d5": 69.93368755329513}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 173.0, "high": 175.0, "low": 151.0, "close": 154.0, "volume": 28926600, "sessions": 5, "raw_k": 5.2631578947368425, "k": 28.748921484037965, "d": 43.05433676353022, "k5": 41.46257250662747, "d5": 63.355196936807}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 154.0, "high": 156.0, "low": 144.0, "close": 147.0, "volume": 13770300, "sessions": 5, "raw_k": 4.6875, "k": 16.650219298245613, "d": 30.598887125345374, "k5": 29.828643935198897, "d5": 53.72025027636282}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 149.0, "high": 158.0, "low": 147.0, "close": 151.0, "volume": 15280800, "sessions": 5, "raw_k": 10.9375, "k": 6.962719298245614, "d": 17.453953360176396, "k5": 20.374352890422777, "d5": 42.759704219284785}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 152.0, "high": 154.0, "low": 124.0, "close": 124.0, "volume": 18078400, "sessions": 5, "raw_k": 0.0, "k": 5.208333333333333, "d": 9.607090643274853, "k5": 12.177631578947368, "d5": 32.16491408206104}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 121.0, "high": 137.0, "low": 116.0, "close": 129.0, "volume": 17473600, "sessions": 5, "raw_k": 14.130434782608695, "k": 8.355978260869565, "d": 6.8423436308161705, "k5": 7.003718535469107, "d5": 22.169383889333126}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 129.0, "high": 136.0, "low": 117.0, "close": 120.0, "volume": 12552400, "sessions": 5, "raw_k": 4.3478260869565215, "k": 6.159420289855073, "d": 6.57457729468599, "k5": 6.820652173913044, "d5": 15.240999822790238}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 119.0, "high": 125.0, "low": 113.0, "close": 114.0, "volume": 4928300, "sessions": 3, "raw_k": 1.0526315789473684, "k": 6.510297482837529, "d": 7.008565344520722, "k5": 6.093678489702517, "d5": 10.494006733690963}], "weekly_count": 104, "k": 6.510297482837529, "d": 7.008565344520722, "price": 114.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:45:09+07:00", "quote_age_seconds": 1096.3044319152832, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 6.159420289855073, "previous_d": 6.57457729468599, "cross_provisional": true, "market_cap_idr": 1221701824342, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "SMCB", "name": "SOLUSI BANGUN INDONESIA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SMDM", "name": "PT Suryamas Dutamakmur Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SMDM.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SMDM.JK/history/", "fetched_at": "2026-11-04T05:03:25.647777+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SMDM.json.gz", "sha256": "8616b63ccb1a55bec3ea0230a53009d4804765041f77ee3ab52cf3f057c104e9", "k5": 19.812261458584054, "d5": 21.017400944854312, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 580.0, "high": 750.0, "low": 575.0, "close": 640.0, "volume": 3975200, "sessions": 5, "raw_k": 52.94117647058823, "k": 34.63046757164404, "d": 27.669111397363263, "k5": 30.155147807177634, "d5": 21.507229947548648}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 640.0, "high": 800.0, "low": 625.0, "close": 630.0, "volume": 3876700, "sessions": 5, "raw_k": 42.3728813559322, "k": 41.5752741774676, "d": 33.92500302769495, "k5": 34.404371965688014, "d5": 24.326687913255913}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 630.0, "high": 655.0, "low": 600.0, "close": 600.0, "volume": 431900, "sessions": 4, "raw_k": 32.20338983050848, "k": 42.505815885676306, "d": 39.57051921159598, "k5": 35.69353478027456, "d5": 27.807637675728405}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 570.0, "high": 750.0, "low": 570.0, "close": 635.0, "volume": 2473000, "sessions": 5, "raw_k": 44.067796610169495, "k": 39.548022598870055, "d": 41.20970422067132, "k5": 40.19940179461615, "d5": 32.38482615311565}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 635.0, "high": 670.0, "low": 590.0, "close": 590.0, "volume": 364800, "sessions": 3, "raw_k": 28.8135593220339, "k": 35.02824858757062, "d": 39.02736235737233, "k5": 40.07976071784646, "d5": 36.106443413120566}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 580.0, "high": 590.0, "low": 480.0, "close": 494.0, "volume": 576600, "sessions": 5, "raw_k": 4.375, "k": 25.752118644067796, "d": 33.44279661016949, "k5": 30.366525423728813, "d5": 36.1487189364308}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 520.0, "high": 545.0, "low": 490.0, "close": 515.0, "volume": 91100, "sessions": 3, "raw_k": 10.9375, "k": 14.708686440677965, "d": 25.163017890772128, "k5": 24.079449152542374, "d5": 34.083734373801676}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 515.0, "high": 520.0, "low": 444.0, "close": 450.0, "volume": 366900, "sessions": 4, "raw_k": 1.6853932584269662, "k": 5.665964419475656, "d": 15.375589834740472, "k5": 17.975849838126074, "d5": 30.540197385371975}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 470.0, "high": 505.0, "low": 430.0, "close": 505.0, "volume": 211800, "sessions": 5, "raw_k": 20.27027027027027, "k": 10.964387842899079, "d": 10.4463462343509, "k5": 13.216344570146228, "d5": 25.14358594047799}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 505.0, "high": 560.0, "low": 496.0, "close": 525.0, "volume": 146900, "sessions": 4, "raw_k": 25.675675675675677, "k": 15.877113068124304, "d": 10.835821776833013, "k5": 12.588767840874583, "d5": 19.645387365083614}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 530.0, "high": 670.0, "low": 496.0, "close": 575.0, "volume": 2491400, "sessions": 5, "raw_k": 39.189189189189186, "k": 28.378378378378375, "d": 18.406626429800585, "k5": 19.55160567871242, "d5": 17.482403416080338}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 570.0, "high": 615.0, "low": 540.0, "close": 575.0, "volume": 822500, "sessions": 5, "raw_k": 45.3125, "k": 36.72578828828829, "d": 26.993759911596992, "k5": 26.426605678712416, "d5": 17.951834721314345}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 550.0, "high": 580.0, "low": 530.0, "close": 570.0, "volume": 244300, "sessions": 5, "raw_k": 43.75, "k": 42.75056306306306, "d": 35.95157657657658, "k5": 34.839527027027025, "d5": 21.324570159094534}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 575.0, "high": 580.0, "low": 555.0, "close": 570.0, "volume": 182400, "sessions": 5, "raw_k": 58.333333333333336, "k": 49.13194444444445, "d": 42.869431931931935, "k5": 42.45213963963964, "d5": 27.171729172993217}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 570.0, "high": 585.0, "low": 550.0, "close": 570.0, "volume": 238000, "sessions": 5, "raw_k": 58.333333333333336, "k": 53.47222222222223, "d": 48.45157657657658, "k5": 48.98367117117117, "d5": 34.450709839052536}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 565.0, "high": 580.0, "low": 550.0, "close": 555.0, "volume": 253100, "sessions": 5, "raw_k": 52.083333333333336, "k": 56.25, "d": 52.95138888888889, "k5": 51.5625, "d5": 40.85288870331005}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 560.0, "high": 570.0, "low": 550.0, "close": 565.0, "volume": 116600, "sessions": 5, "raw_k": 56.25, "k": 55.555555555555564, "d": 55.0925925925926, "k5": 53.75, "d5": 46.317567567567565}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 560.0, "high": 570.0, "low": 545.0, "close": 555.0, "volume": 93700, "sessions": 5, "raw_k": 52.083333333333336, "k": 53.47222222222223, "d": 55.0925925925926, "k5": 55.41666666666667, "d5": 50.43299549549549}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 560.0, "high": 560.0, "low": 535.0, "close": 540.0, "volume": 165300, "sessions": 4, "raw_k": 25.28735632183908, "k": 44.54022988505747, "d": 51.189335887611755, "k5": 48.80747126436782, "d5": 51.70406182044113}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 550.0, "high": 550.0, "low": 530.0, "close": 540.0, "volume": 295800, "sessions": 4, "raw_k": 25.28735632183908, "k": 34.219348659003835, "d": 44.07726692209451, "k5": 42.19827586206897, "d5": 50.34698275862069}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 540.0, "high": 565.0, "low": 530.0, "close": 565.0, "volume": 200300, "sessions": 5, "raw_k": 41.1764705882353, "k": 30.583727743971153, "d": 36.44776876267749, "k5": 40.016903313049355, "d5": 48.03786342123057}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 575.0, "high": 575.0, "low": 515.0, "close": 550.0, "volume": 459800, "sessions": 5, "raw_k": 50.0, "k": 38.82127563669146, "d": 34.54145067988882, "k5": 38.766903313049355, "d5": 45.04124408384043}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 550.0, "high": 560.0, "low": 520.0, "close": 540.0, "volume": 124000, "sessions": 5, "raw_k": 35.714285714285715, "k": 42.296918767507, "d": 37.23397404938987, "k5": 35.493093789239836, "d5": 41.05652950835507}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 530.0, "high": 560.0, "low": 490.0, "close": 496.0, "volume": 414900, "sessions": 5, "raw_k": 6.315789473684211, "k": 30.67669172932331, "d": 37.26496204450726, "k5": 31.698780419608863, "d5": 37.63479133940327}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 490.0, "high": 555.0, "low": 460.0, "close": 494.0, "volume": 856900, "sessions": 5, "raw_k": 28.333333333333332, "k": 23.454469507101084, "d": 32.1426933346438, "k5": 32.30797582190771, "d5": 35.65673133137103}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 470.0, "high": 496.0, "low": 448.0, "close": 464.0, "volume": 82900, "sessions": 5, "raw_k": 12.598425196850394, "k": 15.749182667955978, "d": 23.293447968126788, "k5": 26.59236674363073, "d5": 32.9718240174873}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 462.0, "high": 490.0, "low": 384.0, "close": 384.0, "volume": 243600, "sessions": 5, "raw_k": 0.0, "k": 13.643919510061243, "d": 17.615857228372768, "k5": 16.59236674363073, "d5": 28.536916703603573}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 384.0, "high": 450.0, "low": 346.0, "close": 450.0, "volume": 278000, "sessions": 5, "raw_k": 45.414847161572055, "k": 19.337757452807484, "d": 16.24361987694157, "k5": 18.532479033088, "d5": 25.144793752373207}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 448.0, "high": 450.0, "low": 386.0, "close": 418.0, "volume": 206900, "sessions": 5, "raw_k": 31.441048034934497, "k": 25.61863173216885, "d": 19.533436231679193, "k5": 23.557530745338056, "d5": 23.516543817519043}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 422.0, "high": 422.0, "low": 358.0, "close": 368.0, "volume": 63600, "sessions": 3, "raw_k": 9.606986899563319, "k": 28.82096069868996, "d": 24.592449961222098, "k5": 19.812261458584054, "d5": 21.017400944854312}], "weekly_count": 104, "k": 28.82096069868996, "d": 24.592449961222098, "price": 368.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:11:23+07:00", "quote_age_seconds": 3122.651158094406, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 25.61863173216885, "previous_d": 19.533436231679193, "cross_provisional": true, "market_cap_idr": 1966120931641, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SMDR", "name": "PT Samudera Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SMDR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SMDR.JK/history/", "fetched_at": "2026-11-04T05:03:26.194620+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SMDR.json.gz", "sha256": "fa1e9e05fa54e08a5b6fc448cc4df4fad25f20451b58db5139ab6b6efdb94d39", "k5": 48.508309649733675, "d5": 68.78473677305324, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 342.0, "high": 370.0, "low": 336.0, "close": 360.0, "volume": 116219400, "sessions": 5, "raw_k": 27.419354838709676, "k": 23.525138041267073, "d": 25.249442991378476, "k5": 25.466434176111598, "d5": 31.699478923785}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 362.0, "high": 372.0, "low": 346.0, "close": 352.0, "volume": 88757000, "sessions": 5, "raw_k": 20.967741935483872, "k": 21.50537634408602, "d": 23.108592463431176, "k5": 24.254577157802963, "d5": 28.306522576590094}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 352.0, "high": 362.0, "low": 340.0, "close": 348.0, "volume": 60737700, "sessions": 4, "raw_k": 17.741935483870968, "k": 22.043010752688172, "d": 22.357841712680422, "k5": 21.85701830863121, "d5": 25.384400154092578}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 344.0, "high": 346.0, "low": 332.0, "close": 332.0, "volume": 62805900, "sessions": 5, "raw_k": 4.838709677419355, "k": 14.516129032258064, "d": 19.35483870967742, "k5": 17.419354838709676, "d5": 22.772733723971534}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 332.0, "high": 334.0, "low": 314.0, "close": 322.0, "volume": 43275700, "sessions": 3, "raw_k": 12.5, "k": 11.693548387096774, "d": 16.084229390681003, "k5": 16.693548387096776, "d5": 21.138186573670446}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 322.0, "high": 324.0, "low": 284.0, "close": 306.0, "volume": 63235300, "sessions": 5, "raw_k": 25.0, "k": 14.11290322580645, "d": 13.440860215053762, "k5": 16.20967741935484, "d5": 19.28683522231909}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 310.0, "high": 312.0, "low": 298.0, "close": 300.0, "volume": 17237000, "sessions": 3, "raw_k": 18.181818181818183, "k": 18.560606060606062, "d": 14.789019224503095, "k5": 15.6524926686217, "d5": 17.56641832448284}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 300.0, "high": 308.0, "low": 268.0, "close": 268.0, "volume": 46263600, "sessions": 4, "raw_k": 0.0, "k": 14.393939393939396, "d": 15.689149560117302, "k5": 12.104105571847509, "d5": 15.6158357771261}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 268.0, "high": 290.0, "low": 250.0, "close": 286.0, "volume": 59160300, "sessions": 5, "raw_k": 29.508196721311474, "k": 15.896671634376553, "d": 16.28373902964067, "k5": 17.03800298062593, "d5": 15.53956540550935}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 288.0, "high": 304.0, "low": 286.0, "close": 294.0, "volume": 33035100, "sessions": 4, "raw_k": 36.0655737704918, "k": 21.85792349726776, "d": 17.382844841861235, "k5": 21.751117734724293, "d5": 16.551079275034855}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 294.0, "high": 300.0, "low": 284.0, "close": 284.0, "volume": 27268900, "sessions": 5, "raw_k": 27.868852459016395, "k": 31.147540983606557, "d": 22.967378705083622, "k5": 22.32488822652757, "d5": 17.7741214364694}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 286.0, "high": 290.0, "low": 264.0, "close": 272.0, "volume": 40273000, "sessions": 5, "raw_k": 19.642857142857142, "k": 27.859094457455114, "d": 26.954852979443142, "k5": 22.61709601873536, "d5": 19.167042106492133}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 272.0, "high": 280.0, "low": 266.0, "close": 274.0, "volume": 27852100, "sessions": 5, "raw_k": 25.0, "k": 24.170569867291178, "d": 27.725735102784284, "k5": 27.61709601873536, "d5": 22.269640195869705}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 276.0, "high": 290.0, "low": 272.0, "close": 290.0, "volume": 25988100, "sessions": 5, "raw_k": 47.61904761904762, "k": 30.753968253968253, "d": 27.59454419290485, "k5": 31.239266198282593, "d5": 25.109892839401034}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 292.0, "high": 306.0, "low": 290.0, "close": 296.0, "volume": 50252100, "sessions": 5, "raw_k": 62.16216216216216, "k": 44.92706992706993, "d": 33.283869349443115, "k5": 36.458583876616665, "d5": 28.05138606777951}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 296.0, "high": 304.0, "low": 282.0, "close": 300.0, "volume": 39128700, "sessions": 5, "raw_k": 80.64516129032258, "k": 63.475457023844115, "d": 46.38549840162744, "k5": 47.013845642877904, "d5": 32.98917755104958}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 304.0, "high": 314.0, "low": 298.0, "close": 308.0, "volume": 81741800, "sessions": 5, "raw_k": 90.625, "k": 77.81077448416158, "d": 62.071100478358545, "k5": 61.210274214306466, "d5": 40.7078131901638}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 306.0, "high": 308.0, "low": 298.0, "close": 302.0, "volume": 37095800, "sessions": 5, "raw_k": 81.25, "k": 84.17338709677419, "d": 75.1532062015933, "k5": 72.46027421430647, "d5": 49.676448829278016}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 304.0, "high": 316.0, "low": 300.0, "close": 312.0, "volume": 35965400, "sessions": 4, "raw_k": 92.3076923076923, "k": 88.06089743589745, "d": 83.34835300561107, "k5": 81.3980031520354, "d5": 59.70819622002858}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 312.0, "high": 314.0, "low": 304.0, "close": 312.0, "volume": 36881400, "sessions": 4, "raw_k": 92.3076923076923, "k": 88.62179487179488, "d": 86.95202646815551, "k5": 87.42710918114145, "d5": 69.90190128093353}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 312.0, "high": 354.0, "low": 312.0, "close": 346.0, "volume": 128165000, "sessions": 5, "raw_k": 91.11111111111111, "k": 91.90883190883191, "d": 89.53050807217475, "k5": 89.52029914529915, "d5": 78.40319198141779}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 348.0, "high": 408.0, "low": 348.0, "close": 392.0, "volume": 278392600, "sessions": 5, "raw_k": 88.73239436619718, "k": 90.71706592833353, "d": 90.41589756965344, "k5": 89.14177801853859, "d5": 83.98949274226422}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 390.0, "high": 406.0, "low": 384.0, "close": 394.0, "volume": 159525500, "sessions": 5, "raw_k": 89.70588235294117, "k": 89.8497959434165, "d": 90.82523126019397, "k5": 90.83295448912682, "d5": 87.66402879722827}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 394.0, "high": 414.0, "low": 384.0, "close": 392.0, "volume": 186486100, "sessions": 5, "raw_k": 83.33333333333333, "k": 87.2572033508239, "d": 89.27468840752465, "k5": 89.03808269425502, "d5": 89.1920447056722}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 394.0, "high": 404.0, "low": 372.0, "close": 392.0, "volume": 125689700, "sessions": 5, "raw_k": 83.33333333333333, "k": 85.45751633986929, "d": 87.5215052113699, "k5": 87.24321089938323, "d5": 89.15526504932056}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 398.0, "high": 434.0, "low": 390.0, "close": 416.0, "volume": 209024300, "sessions": 5, "raw_k": 86.76470588235294, "k": 84.47712418300654, "d": 85.73061462456657, "k5": 86.3739298536316, "d5": 88.52599119098706}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 416.0, "high": 424.0, "low": 330.0, "close": 350.0, "volume": 222466500, "sessions": 5, "raw_k": 38.23529411764706, "k": 69.44444444444444, "d": 79.7930283224401, "k5": 76.27450980392157, "d5": 85.95253754806365}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 348.0, "high": 386.0, "low": 326.0, "close": 384.0, "volume": 155596500, "sessions": 5, "raw_k": 62.6865671641791, "k": 62.56218905472637, "d": 72.16125256072579, "k5": 70.87064676616914, "d5": 81.96007600347211}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 384.0, "high": 392.0, "low": 344.0, "close": 354.0, "volume": 213121100, "sessions": 5, "raw_k": 38.46153846153846, "k": 46.46113324778821, "d": 59.48925558231968, "k5": 61.896287791810174, "d5": 76.53171702298314}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 352.0, "high": 358.0, "low": 330.0, "close": 332.0, "volume": 73101400, "sessions": 3, "raw_k": 16.39344262295082, "k": 39.18051608288946, "d": 49.401279461801344, "k5": 48.508309649733675, "d5": 68.78473677305324}], "weekly_count": 104, "k": 39.18051608288946, "d": 49.401279461801344, "price": 332.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:53:09+07:00", "quote_age_seconds": 617.1986649036407, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 46.46113324778821, "previous_d": 59.48925558231968, "cross_provisional": true, "market_cap_idr": 5796962261719, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SMGA", "name": "PT Sumber Mineral Global Abadi Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 595000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SMGR", "name": "PT Semen Indonesia (Persero) Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SMGR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SMGR.JK/history/", "fetched_at": "2026-11-04T05:03:26.512468+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SMGR.json.gz", "sha256": "e109493a2a288ec96594f92844702eda7cb0a9d55ce52e591c41fd630252ccff", "k5": 16.899624261943103, "d5": 24.001352164132612, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2410.0, "high": 2520.0, "low": 2370.0, "close": 2480.0, "volume": 53602400, "sessions": 5, "raw_k": 13.333333333333334, "k": 15.820105820105821, "d": 23.152557319223988, "k5": 22.70634920634921, "d5": 35.79920634920635}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2480.0, "high": 2490.0, "low": 2100.0, "close": 2130.0, "volume": 59810400, "sessions": 5, "raw_k": 2.6785714285714284, "k": 7.189153439153439, "d": 15.033068783068785, "k5": 16.45634920634921, "d5": 28.51904761904762}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2130.0, "high": 2150.0, "low": 2000.0, "close": 2000.0, "volume": 65291600, "sessions": 4, "raw_k": 0.0, "k": 5.337301587301588, "d": 9.448853615520283, "k5": 10.027777777777779, "d5": 21.98888888888889}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2040.0, "high": 2170.0, "low": 2010.0, "close": 2080.0, "volume": 53587100, "sessions": 5, "raw_k": 9.411764705882353, "k": 4.030112044817927, "d": 5.518855690424318, "k5": 6.195845004668534, "d5": 16.335200746965455}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2090.0, "high": 2100.0, "low": 2030.0, "close": 2070.0, "volume": 21550300, "sessions": 3, "raw_k": 10.0, "k": 6.470588235294119, "d": 5.279333955804545, "k5": 7.084733893557423, "d5": 12.49421101774043}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2050.0, "high": 2060.0, "low": 1750.0, "close": 1765.0, "volume": 84000300, "sessions": 5, "raw_k": 1.7045454545454546, "k": 7.038770053475936, "d": 5.846490111195994, "k5": 4.758976317799847, "d5": 8.904736440030558}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1765.0, "high": 1815.0, "low": 1690.0, "close": 1690.0, "volume": 54951800, "sessions": 3, "raw_k": 0.0, "k": 3.901515151515152, "d": 5.80362448009507, "k5": 4.223262032085562, "d5": 6.45811900517783}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1690.0, "high": 1785.0, "low": 1550.0, "close": 1555.0, "volume": 45682200, "sessions": 4, "raw_k": 0.5154639175257731, "k": 0.7400031240237426, "d": 3.8934294430049436, "k5": 4.326354815590716, "d5": 5.3178344127404165}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1510.0, "high": 1675.0, "low": 1410.0, "close": 1530.0, "volume": 75323900, "sessions": 5, "raw_k": 10.81081081081081, "k": 3.775424909445528, "d": 2.805647728328141, "k5": 4.606164036576407, "d5": 4.999898219121991}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1545.0, "high": 1625.0, "low": 1440.0, "close": 1440.0, "volume": 174300400, "sessions": 4, "raw_k": 2.7027027027027026, "k": 4.676325810346429, "d": 3.0639179479385668, "k5": 3.146704577116948, "d5": 4.212292355833896}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1450.0, "high": 1560.0, "low": 1430.0, "close": 1465.0, "volume": 113243900, "sessions": 5, "raw_k": 5.092592592592593, "k": 6.202035368702035, "d": 4.88459536283133, "k5": 3.824314004726376, "d5": 4.025359893219202}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1465.0, "high": 1490.0, "low": 1390.0, "close": 1425.0, "volume": 72852400, "sessions": 5, "raw_k": 4.487179487179487, "k": 4.094158260824927, "d": 4.990839813291131, "k5": 4.721749902162273, "d5": 4.125057467234544}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1425.0, "high": 1530.0, "low": 1380.0, "close": 1415.0, "volume": 89904500, "sessions": 5, "raw_k": 4.430379746835443, "k": 4.6700506088691744, "d": 4.9887480794653785, "k5": 5.504733068024207, "d5": 4.360733117721242}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1420.0, "high": 1520.0, "low": 1415.0, "close": 1505.0, "volume": 93813000, "sessions": 5, "raw_k": 17.36111111111111, "k": 8.75955678170868, "d": 5.841255217134261, "k5": 6.814793128084267, "d5": 4.8024589360228145}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1505.0, "high": 1550.0, "low": 1450.0, "close": 1455.0, "volume": 74864600, "sessions": 5, "raw_k": 11.029411764705882, "k": 10.940300874217478, "d": 8.123302754931776, "k5": 8.480134940484904, "d5": 5.869145008696405}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1450.0, "high": 1510.0, "low": 1430.0, "close": 1460.0, "volume": 64020800, "sessions": 5, "raw_k": 18.39080459770115, "k": 15.593775824506046, "d": 11.764544493477402, "k5": 11.139777341506614, "d5": 7.332237676052452}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1460.0, "high": 1640.0, "low": 1445.0, "close": 1620.0, "volume": 82074800, "sessions": 5, "raw_k": 59.25925925925926, "k": 29.559825207222094, "d": 18.697967301981873, "k5": 22.09419329592257, "d5": 10.806726354804512}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1620.0, "high": 1640.0, "low": 1480.0, "close": 1580.0, "volume": 88670000, "sessions": 5, "raw_k": 67.79661016949153, "k": 48.482224675483984, "d": 31.21194190240404, "k5": 34.76743938045379, "d5": 16.65926761729043}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1595.0, "high": 1605.0, "low": 1520.0, "close": 1565.0, "volume": 49295400, "sessions": 4, "raw_k": 71.15384615384616, "k": 66.06990519419898, "d": 48.03731835896835, "k5": 45.5259863890008, "d5": 24.401506269473735}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1575.0, "high": 1575.0, "low": 1465.0, "close": 1500.0, "volume": 87481000, "sessions": 4, "raw_k": 46.15384615384615, "k": 61.70143415906128, "d": 58.75118800958142, "k5": 52.55087326682885, "d5": 33.21565393474252}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1505.0, "high": 1840.0, "low": 1480.0, "close": 1795.0, "volume": 365613600, "sessions": 5, "raw_k": 90.21739130434783, "k": 69.17502787068004, "d": 65.64878907464676, "k5": 66.91619060815819, "d5": 44.37093658807284}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1750.0, "high": 1800.0, "low": 1670.0, "close": 1695.0, "volume": 105920900, "sessions": 5, "raw_k": 68.47826086956522, "k": 68.28316610925306, "d": 66.38654271299812, "k5": 68.75999093021937, "d5": 53.7040961149322}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1695.0, "high": 1705.0, "low": 1550.0, "close": 1550.0, "volume": 102164000, "sessions": 5, "raw_k": 31.764705882352942, "k": 63.48678601875533, "d": 66.98165999956281, "k5": 61.55361007279166, "d5": 59.061330253399774}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1570.0, "high": 1620.0, "low": 1555.0, "close": 1580.0, "volume": 54965000, "sessions": 5, "raw_k": 36.58536585365854, "k": 45.6094442018589, "d": 59.1264654432891, "k5": 54.63991401275414, "d5": 60.884115778150445}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1580.0, "high": 1590.0, "low": 1435.0, "close": 1505.0, "volume": 83319000, "sessions": 5, "raw_k": 18.29268292682927, "k": 28.880918220946914, "d": 45.992382813853716, "k5": 49.06768136735076, "d5": 60.18747739825483}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1510.0, "high": 1600.0, "low": 1495.0, "close": 1580.0, "volume": 45739400, "sessions": 5, "raw_k": 35.80246913580247, "k": 30.22683930543009, "d": 34.90573390941197, "k5": 38.18469693364169, "d5": 54.44117866335152}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1590.0, "high": 1680.0, "low": 1360.0, "close": 1360.0, "volume": 104509400, "sessions": 5, "raw_k": 0.0, "k": 18.03171735421058, "d": 25.713158293529194, "k5": 24.489044759728642, "d5": 45.58698942925338}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1310.0, "high": 1415.0, "low": 1265.0, "close": 1395.0, "volume": 111795900, "sessions": 5, "raw_k": 22.608695652173914, "k": 19.470388262658794, "d": 22.57631497409982, "k5": 22.657842713692837, "d5": 37.80783595743361}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1410.0, "high": 1535.0, "low": 1305.0, "close": 1335.0, "volume": 97989600, "sessions": 5, "raw_k": 12.173913043478262, "k": 11.594202898550725, "d": 16.3654361718067, "k5": 17.775552151656782, "d5": 30.434963585214142}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1385.0, "high": 1440.0, "low": 1305.0, "close": 1345.0, "volume": 39577400, "sessions": 3, "raw_k": 13.91304347826087, "k": 16.231884057971016, "d": 15.765491739726846, "k5": 16.899624261943103, "d5": 24.001352164132612}], "weekly_count": 104, "k": 16.231884057971016, "d": 15.765491739726846, "price": 1345.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:58+07:00", "quote_age_seconds": 688.5155999660492, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 11.594202898550725, "previous_d": 16.3654361718067, "cross_provisional": true, "market_cap_idr": 9530794684032, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SMIL", "name": "PT Sarana Mitra Luas Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SMIL.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SMIL.JK/history/", "fetched_at": "2026-11-04T05:03:26.830756+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SMIL.json.gz", "sha256": "b35f15881d31c719a3c91eaf80a7e629b481162f717fe0432c46554ec6dd0039", "k5": 55.19627422264339, "d5": 72.98602057582069, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 242.0, "high": 330.0, "low": 238.0, "close": 294.0, "volume": 178946900, "sessions": 5, "raw_k": 68.96551724137932, "k": 31.32183908045977, "d": 17.385057471264368, "k5": 23.043103448275865, "d5": 13.862199270698543}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 294.0, "high": 296.0, "low": 270.0, "close": 270.0, "volume": 47685200, "sessions": 5, "raw_k": 48.275862068965516, "k": 45.33045977011494, "d": 29.439655172413794, "k5": 30.448275862068964, "d5": 16.692425374528337}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 270.0, "high": 296.0, "low": 260.0, "close": 280.0, "volume": 36140300, "sessions": 4, "raw_k": 56.89655172413793, "k": 58.04597701149425, "d": 44.899425287356316, "k5": 39.827586206896555, "d5": 22.69548324429335}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 284.0, "high": 284.0, "low": 256.0, "close": 272.0, "volume": 29966700, "sessions": 5, "raw_k": 50.0, "k": 51.72413793103448, "d": 51.70019157088122, "k5": 48.577586206896555, "d5": 30.629310344827587}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 268.0, "high": 300.0, "low": 262.0, "close": 300.0, "volume": 50426000, "sessions": 3, "raw_k": 74.13793103448276, "k": 60.3448275862069, "d": 56.70498084291188, "k5": 59.6551724137931, "d5": 40.310344827586206}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 300.0, "high": 302.0, "low": 264.0, "close": 264.0, "volume": 138503700, "sessions": 5, "raw_k": 41.07142857142857, "k": 55.069786535303784, "d": 55.712917350848386, "k5": 54.076354679802954, "d5": 46.51699507389163}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 266.0, "high": 278.0, "low": 248.0, "close": 258.0, "volume": 24819900, "sessions": 3, "raw_k": 35.714285714285715, "k": 50.30788177339901, "d": 55.24083196496989, "k5": 51.564039408866996, "d5": 50.74014778325123}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 256.0, "high": 268.0, "low": 228.0, "close": 260.0, "volume": 60088500, "sessions": 4, "raw_k": 37.5, "k": 38.095238095238095, "d": 47.82430213464696, "k5": 47.68472906403941, "d5": 52.3115763546798}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 254.0, "high": 258.0, "low": 226.0, "close": 242.0, "volume": 28984800, "sessions": 5, "raw_k": 21.428571428571427, "k": 31.547619047619047, "d": 39.983579638752055, "k5": 41.970443349753694, "d5": 50.99014778325123}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 242.0, "high": 290.0, "low": 240.0, "close": 270.0, "volume": 108944800, "sessions": 4, "raw_k": 42.30769230769231, "k": 33.74542124542125, "d": 34.462759462759465, "k5": 35.604395604395606, "d5": 46.17999242137173}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 270.0, "high": 292.0, "low": 248.0, "close": 280.0, "volume": 244763000, "sessions": 5, "raw_k": 71.05263157894737, "k": 44.929631771737036, "d": 36.74089068825911, "k5": 41.60063620589936, "d5": 43.684848726591014}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 280.0, "high": 290.0, "low": 270.0, "close": 290.0, "volume": 89997300, "sessions": 5, "raw_k": 84.21052631578948, "k": 65.85695006747638, "d": 48.17733436154489, "k5": 51.299884326200115, "d5": 43.63201771005764}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 288.0, "high": 302.0, "low": 282.0, "close": 302.0, "volume": 87270900, "sessions": 5, "raw_k": 100.0, "k": 85.08771929824562, "d": 65.29143371248635, "k5": 63.799884326200115, "d5": 46.85504876248977}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 300.0, "high": 320.0, "low": 296.0, "close": 318.0, "volume": 123794200, "sessions": 5, "raw_k": 97.87234042553192, "k": 94.02762224710712, "d": 81.6574305376097, "k5": 79.08863812559221, "d5": 54.278687717657476}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 318.0, "high": 376.0, "low": 314.0, "close": 370.0, "volume": 253301400, "sessions": 5, "raw_k": 96.0, "k": 97.95744680851062, "d": 92.35759611795446, "k5": 89.82709966405375, "d5": 65.12322852958911}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 370.0, "high": 400.0, "low": 340.0, "close": 400.0, "volume": 194068100, "sessions": 5, "raw_k": 100.0, "k": 97.95744680851062, "d": 96.6475052880428, "k5": 95.61657334826427, "d5": 75.9264159580621}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 396.0, "high": 432.0, "low": 382.0, "close": 426.0, "volume": 130100200, "sessions": 5, "raw_k": 97.0873786407767, "k": 97.6957928802589, "d": 97.87022883242672, "k5": 98.19194381326172, "d5": 85.30482785547441}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 426.0, "high": 426.0, "low": 352.0, "close": 380.0, "volume": 150339800, "sessions": 5, "raw_k": 74.75728155339806, "k": 90.61488673139159, "d": 95.42270880672038, "k5": 93.14340012394135, "d5": 91.17353101502266}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 380.0, "high": 400.0, "low": 360.0, "close": 400.0, "volume": 126924800, "sessions": 4, "raw_k": 83.33333333333333, "k": 85.05933117583602, "d": 91.12333692916218, "k5": 90.23559870550162, "d5": 93.40292313100454}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 400.0, "high": 420.0, "low": 380.0, "close": 412.0, "volume": 172832400, "sessions": 4, "raw_k": 89.1304347826087, "k": 82.40701655644669, "d": 86.02707815455811, "k5": 88.86168566202336, "d5": 93.20984033059847}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 412.0, "high": 430.0, "low": 404.0, "close": 428.0, "volume": 204771200, "sessions": 5, "raw_k": 97.53086419753086, "k": 89.99821077115763, "d": 85.82151950114678, "k5": 88.36785850152953, "d5": 91.76009736125152}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 424.0, "high": 468.0, "low": 416.0, "close": 434.0, "volume": 261862700, "sessions": 5, "raw_k": 81.72043010752688, "k": 89.46057636255547, "d": 87.28860123005326, "k5": 85.29446879487958, "d5": 89.18060235757508}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 444.0, "high": 452.0, "low": 394.0, "close": 426.0, "volume": 238996400, "sessions": 5, "raw_k": 75.5813953488372, "k": 84.94422988463164, "d": 88.1343390061149, "k5": 85.4592915539674, "d5": 87.6437806435803}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 428.0, "high": 450.0, "low": 406.0, "close": 424.0, "volume": 231526200, "sessions": 5, "raw_k": 71.42857142857143, "k": 76.24346562831184, "d": 83.54942395849964, "k5": 83.07833917301501, "d5": 86.21232873708297}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 436.0, "high": 456.0, "low": 414.0, "close": 446.0, "volume": 270665700, "sessions": 5, "raw_k": 82.8125, "k": 76.60748892580288, "d": 79.26506147958212, "k5": 81.81475221649328, "d5": 84.80294204797696}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 448.0, "high": 488.0, "low": 444.0, "close": 486.0, "volume": 362893800, "sessions": 5, "raw_k": 98.52941176470588, "k": 84.25682773109243, "d": 79.03592742840239, "k5": 82.01446172992829, "d5": 83.5322626936567}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 486.0, "high": 500.0, "low": 410.0, "close": 482.0, "volume": 349413900, "sessions": 5, "raw_k": 87.83783783783784, "k": 89.72658320084791, "d": 83.53029995258107, "k5": 83.23794327599047, "d5": 83.12095758987888}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 490.0, "high": 490.0, "low": 420.0, "close": 426.0, "volume": 319299100, "sessions": 5, "raw_k": 47.142857142857146, "k": 77.83670224846695, "d": 83.94003772680243, "k5": 77.55023563479446, "d5": 81.5391464060443}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 418.0, "high": 432.0, "low": 384.0, "close": 402.0, "volume": 328145800, "sessions": 5, "raw_k": 18.333333333333332, "k": 51.10467610467611, "d": 72.88932051799699, "k5": 66.93118801574684, "d5": 78.30971617459066}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 406.0, "high": 436.0, "low": 400.0, "close": 412.0, "volume": 182750700, "sessions": 3, "raw_k": 24.137931034482758, "k": 29.87137383689108, "d": 52.93758406334471, "k5": 55.19627422264339, "d5": 72.98602057582069}], "weekly_count": 104, "k": 29.87137383689108, "d": 52.93758406334471, "price": 412.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:48:39+07:00", "quote_age_seconds": 887.8343660831451, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 51.10467610467611, "previous_d": 72.88932051799699, "cross_provisional": true, "market_cap_idr": 3605687203125, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SMKL", "name": "PT Satyamitra Kemas Lestari Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 478531928711, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SMKM", "name": "PT Sumber Mas Konstruksi Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 81445000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SMLE", "name": "PT Sinergi Multi Lestarindo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 507537370605, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SMMA", "name": "PT Sinar Mas Multiartha Tbk Class A", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SMMA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SMMA.JK/history/", "fetched_at": "2026-11-04T05:03:27.121765+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SMMA.json.gz", "sha256": "fad933972738504195ee4f25d0c17ebb6dc65d4b7596f09bacc15d2e606c16bb", "k5": 68.75968992248062, "d5": 66.47789673782714, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 13925.0, "high": 14575.0, "low": 13750.0, "close": 13975.0, "volume": 30200, "sessions": 5, "raw_k": 38.311688311688314, "k": 56.06523631008167, "d": 72.75341783073742, "k5": 72.19584281697684, "d5": 80.2170854346112}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 13750.0, "high": 14200.0, "low": 13675.0, "close": 13850.0, "volume": 13300, "sessions": 5, "raw_k": 35.064935064935064, "k": 44.04220779220779, "d": 58.109984231118254, "k5": 59.20882982996385, "d5": 76.75726409901668}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 13750.0, "high": 15600.0, "low": 13750.0, "close": 15600.0, "volume": 85000, "sessions": 4, "raw_k": 80.51948051948052, "k": 51.2987012987013, "d": 50.468715133663586, "k5": 56.75602490293212, "d5": 71.50823998452864}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 15600.0, "high": 16350.0, "low": 14000.0, "close": 16250.0, "volume": 119800, "sessions": 5, "raw_k": 97.40259740259741, "k": 70.995670995671, "d": 55.4455266955267, "k5": 62.00974025974026, "d5": 66.94078859285045}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 16275.0, "high": 17000.0, "low": 16225.0, "close": 16975.0, "volume": 36200, "sessions": 3, "raw_k": 99.31506849315069, "k": 92.41238213840954, "d": 71.56891814426062, "k5": 70.1227539583704, "d5": 64.05863835359669}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 16800.0, "high": 18200.0, "low": 15900.0, "close": 18175.0, "volume": 54300, "sessions": 5, "raw_k": 99.4475138121547, "k": 98.72172656930093, "d": 87.37659323446049, "k5": 82.34991905846367, "d5": 66.08945360189406}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 17500.0, "high": 18150.0, "low": 17350.0, "close": 17975.0, "volume": 21400, "sessions": 3, "raw_k": 95.02762430939227, "k": 97.93006887156588, "d": 96.35472585975879, "k5": 94.34245690735511, "d5": 73.11617901737232}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 17975.0, "high": 20000.0, "low": 17900.0, "close": 20000.0, "volume": 37500, "sessions": 4, "raw_k": 100.0, "k": 98.15837937384897, "d": 98.27005827157193, "k5": 98.23856080345902, "d5": 81.4126861974777}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 20000.0, "high": 24500.0, "low": 19600.0, "close": 23500.0, "volume": 79300, "sessions": 5, "raw_k": 90.7621247113164, "k": 95.26324967356955, "d": 97.11723263966148, "k5": 96.91046626520281, "d5": 88.39283139857021}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 23300.0, "high": 24800.0, "low": 21575.0, "close": 22875.0, "volume": 53600, "sessions": 4, "raw_k": 82.69662921348315, "k": 91.15291797493319, "d": 94.8581823407839, "k5": 93.5867784092693, "d5": 93.08563628874998}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 22850.0, "high": 22850.0, "low": 19000.0, "close": 21875.0, "volume": 32500, "sessions": 5, "raw_k": 73.70786516853933, "k": 82.38887303111296, "d": 89.60168022653856, "k5": 88.43884868054623, "d5": 94.3034222131665}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 21875.0, "high": 22000.0, "low": 20950.0, "close": 21550.0, "volume": 25100, "sessions": 5, "raw_k": 70.58823529411765, "k": 75.66424322538005, "d": 83.06867807714207, "k5": 83.55097087749131, "d5": 92.14512500719374}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 21550.0, "high": 21600.0, "low": 21425.0, "close": 21425.0, "volume": 2700, "sessions": 5, "raw_k": 68.75, "k": 71.01536682088566, "d": 76.3561610257929, "k5": 77.30097087749131, "d5": 87.95760702200019}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 21425.0, "high": 21425.0, "low": 20000.0, "close": 20625.0, "volume": 15000, "sessions": 5, "raw_k": 53.08988764044944, "k": 64.14270764485569, "d": 70.27410589704046, "k5": 69.76652346331791, "d5": 82.52881846162322}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 20600.0, "high": 20600.0, "low": 20000.0, "close": 20500.0, "volume": 5800, "sessions": 5, "raw_k": 51.68539325842696, "k": 57.84176029962547, "d": 64.33327825512227, "k5": 63.56427627230668, "d5": 76.52431803423069}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 20500.0, "high": 20500.0, "low": 19800.0, "close": 20175.0, "volume": 5100, "sessions": 5, "raw_k": 37.919463087248324, "k": 47.56491466204158, "d": 56.51646086884091, "k5": 56.406595856048476, "d5": 70.11786746933113}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 20175.0, "high": 20200.0, "low": 19725.0, "close": 19750.0, "volume": 3200, "sessions": 5, "raw_k": 26.81159420289855, "k": 38.80548351619128, "d": 48.070719492619446, "k5": 47.65126763780465, "d5": 62.93792682139381}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 20175.0, "high": 20175.0, "low": 19525.0, "close": 20175.0, "volume": 3800, "sessions": 5, "raw_k": 20.25862068965517, "k": 28.329892659934018, "d": 38.23343027938896, "k5": 37.95299177573569, "d5": 55.06833100104268}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 20150.0, "high": 20200.0, "low": 19450.0, "close": 20200.0, "volume": 74700, "sessions": 4, "raw_k": 20.689655172413794, "k": 22.58662335498917, "d": 29.907333177038158, "k5": 31.472945282128556, "d5": 47.409615364804814}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 20125.0, "high": 20175.0, "low": 18000.0, "close": 20075.0, "volume": 286400, "sessions": 4, "raw_k": 42.78350515463917, "k": 27.910593672236047, "d": 26.27570322905308, "k5": 29.692567661371005, "d5": 40.635273642617676}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 20075.0, "high": 21150.0, "low": 19850.0, "close": 20200.0, "volume": 23200, "sessions": 5, "raw_k": 55.0, "k": 39.49105344235099, "d": 29.9960901565254, "k5": 33.10867504392134, "d5": 35.97568948019225}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 20200.0, "high": 20200.0, "low": 19000.0, "close": 20025.0, "volume": 18300, "sessions": 5, "raw_k": 56.25, "k": 51.34450171821305, "d": 39.58204961093336, "k5": 38.99635620334163, "d5": 34.24470719329965}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 19275.0, "high": 20050.0, "low": 19275.0, "close": 20025.0, "volume": 11900, "sessions": 5, "raw_k": 59.12408759124087, "k": 56.79136253041363, "d": 49.20897256365922, "k5": 46.76944958365877, "d5": 36.00799875488426}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 20025.0, "high": 20050.0, "low": 19750.0, "close": 20025.0, "volume": 5700, "sessions": 5, "raw_k": 64.28571428571429, "k": 59.88660062565172, "d": 56.007488291426135, "k5": 55.48866140631886, "d5": 40.81114197972232}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 19800.0, "high": 20050.0, "low": 19300.0, "close": 20050.0, "volume": 8400, "sessions": 5, "raw_k": 65.07936507936508, "k": 62.82972231877341, "d": 59.835895158279584, "k5": 59.94783339126404, "d5": 46.86219512570093}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 20100.0, "high": 20150.0, "low": 19550.0, "close": 20150.0, "volume": 1400, "sessions": 5, "raw_k": 68.25396825396825, "k": 65.87301587301587, "d": 62.863112939146994, "k5": 62.59862704205769, "d5": 52.7601855253282}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 20150.0, "high": 20175.0, "low": 19625.0, "close": 20125.0, "volume": 5500, "sessions": 5, "raw_k": 67.46031746031746, "k": 66.93121693121692, "d": 65.2113183743354, "k5": 64.8406905341212, "d5": 57.929052391484106}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 20000.0, "high": 20150.0, "low": 19325.0, "close": 20125.0, "volume": 12200, "sessions": 5, "raw_k": 67.46031746031746, "k": 67.72486772486772, "d": 66.84303350970016, "k5": 66.5079365079365, "d5": 61.87674977633966}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 19900.0, "high": 20525.0, "low": 19725.0, "close": 20525.0, "volume": 6400, "sessions": 5, "raw_k": 80.15873015873017, "k": 71.69312169312168, "d": 68.78306878306877, "k5": 69.68253968253968, "d5": 64.71552543158381}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 20450.0, "high": 20650.0, "low": 20000.0, "close": 20300.0, "volume": 6100, "sessions": 3, "raw_k": 60.46511627906977, "k": 69.36138796603913, "d": 69.59312579467617, "k5": 68.75968992248062, "d5": 66.47789673782714}], "weekly_count": 104, "k": 69.36138796603913, "d": 69.59312579467617, "price": 20300.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:56:50+07:00", "quote_age_seconds": 3997.126044988632, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 71.69312169312168, "previous_d": 68.78306878306877, "cross_provisional": true, "market_cap_idr": 131492276664034, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SMMT", "name": "PT Golden Eagle Energy Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SMMT.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SMMT.JK/history/", "fetched_at": "2026-11-04T05:03:27.307446+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SMMT.json.gz", "sha256": "0431eb4b69efe309ed86602bc96e7cd9dc47556026ef1309949ac197b74933b5", "k5": 58.94652392514322, "d5": 72.86899181067783, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1570.0, "high": 1850.0, "low": 1570.0, "close": 1780.0, "volume": 3176300, "sessions": 5, "raw_k": 91.13924050632912, "k": 86.75744321313942, "d": 71.29673033034949, "k5": 69.67233193284643, "d5": 54.17999684177717}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1780.0, "high": 2210.0, "low": 1690.0, "close": 2160.0, "volume": 4893400, "sessions": 5, "raw_k": 95.6140350877193, "k": 92.62146223505317, "d": 83.71373907016812, "k5": 80.40804217619674, "d5": 61.668801306793185}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2190.0, "high": 3230.0, "low": 2180.0, "close": 2280.0, "volume": 10490400, "sessions": 4, "raw_k": 55.18867924528302, "k": 80.64731827977714, "d": 86.67540790932325, "k5": 82.21500879448412, "d5": 69.20011797658557}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2280.0, "high": 2480.0, "low": 2060.0, "close": 2300.0, "volume": 2502300, "sessions": 5, "raw_k": 55.714285714285715, "k": 68.83900001576268, "d": 80.70259351019767, "k5": 77.75347033294565, "d5": 73.99097510591841}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2390.0, "high": 2490.0, "low": 2160.0, "close": 2160.0, "volume": 463700, "sessions": 3, "raw_k": 49.04761904761905, "k": 53.316861335729264, "d": 67.6010598770897, "k5": 69.34077192024725, "d5": 75.87792503134403}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2150.0, "high": 2160.0, "low": 1400.0, "close": 1700.0, "volume": 2002800, "sessions": 5, "raw_k": 27.142857142857142, "k": 43.96825396825397, "d": 55.37470510658196, "k5": 56.541495247552845, "d5": 73.25175769428532}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1700.0, "high": 2000.0, "low": 1700.0, "close": 1920.0, "volume": 434600, "sessions": 3, "raw_k": 37.61904761904762, "k": 37.93650793650794, "d": 45.07387441349706, "k5": 44.94249775381851, "d5": 66.15864880980968}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1970.0, "high": 1970.0, "low": 1550.0, "close": 1630.0, "volume": 721000, "sessions": 4, "raw_k": 23.076923076923077, "k": 29.27960927960928, "d": 37.06145706145706, "k5": 38.520146520146525, "d5": 57.419676354942155}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1780.0, "high": 1780.0, "low": 1390.0, "close": 1730.0, "volume": 799400, "sessions": 5, "raw_k": 23.076923076923077, "k": 27.924297924297928, "d": 31.713471713471716, "k5": 31.992673992673993, "d5": 48.26751708688782}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1730.0, "high": 2150.0, "low": 1650.0, "close": 2150.0, "volume": 1835500, "sessions": 4, "raw_k": 41.30434782608695, "k": 29.152731326644368, "d": 28.785546176850527, "k5": 30.444019748367573, "d5": 40.488166652511886}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2150.0, "high": 2160.0, "low": 1700.0, "close": 1800.0, "volume": 323500, "sessions": 5, "raw_k": 22.282608695652176, "k": 28.887959866220736, "d": 28.654996372387675, "k5": 29.47197005892658, "d5": 35.074261614786636}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1800.0, "high": 1845.0, "low": 1700.0, "close": 1790.0, "volume": 348100, "sessions": 5, "raw_k": 21.73913043478261, "k": 28.442028985507246, "d": 28.827573392790782, "k5": 26.295986622073578, "d5": 31.34495938843765}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1800.0, "high": 1950.0, "low": 1760.0, "close": 1810.0, "volume": 252300, "sessions": 5, "raw_k": 38.18181818181818, "k": 27.40118577075099, "d": 28.243724874159657, "k5": 29.3169656430526, "d5": 29.504323213018864}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1850.0, "high": 1865.0, "low": 1730.0, "close": 1790.0, "volume": 269800, "sessions": 5, "raw_k": 36.36363636363637, "k": 32.094861660079054, "d": 29.312692138779095, "k5": 31.974308300395258, "d5": 29.50065007456312}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1870.0, "high": 1990.0, "low": 1765.0, "close": 1935.0, "volume": 712500, "sessions": 5, "raw_k": 70.77922077922078, "k": 48.44155844155844, "d": 35.97920195746283, "k5": 37.869282891022024, "d5": 30.985702703094006}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2000.0, "high": 2010.0, "low": 1715.0, "close": 1850.0, "volume": 238000, "sessions": 5, "raw_k": 59.74025974025974, "k": 55.62770562770563, "d": 45.388041909781045, "k5": 45.360813099943535, "d5": 34.1634713112974}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1875.0, "high": 1970.0, "low": 1805.0, "close": 1845.0, "volume": 422100, "sessions": 5, "raw_k": 59.09090909090909, "k": 63.2034632034632, "d": 55.75757575757576, "k5": 52.831168831168824, "d5": 39.47050775311645}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1845.0, "high": 1915.0, "low": 1840.0, "close": 1870.0, "volume": 336000, "sessions": 5, "raw_k": 62.33766233766234, "k": 60.38961038961039, "d": 59.74025974025974, "k5": 57.66233766233766, "d5": 45.13958215697346}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1870.0, "high": 2000.0, "low": 1860.0, "close": 1920.0, "volume": 182600, "sessions": 4, "raw_k": 52.94117647058823, "k": 58.123249299719895, "d": 60.57210763093116, "k5": 60.977845683728034, "d5": 50.94028963364001}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1920.0, "high": 2200.0, "low": 1880.0, "close": 1990.0, "volume": 585200, "sessions": 4, "raw_k": 58.0, "k": 57.75961293608352, "d": 58.75749087513793, "k5": 58.42200152788388, "d5": 55.05083336101238}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1990.0, "high": 2610.0, "low": 1920.0, "close": 2610.0, "volume": 4228400, "sessions": 5, "raw_k": 100.0, "k": 70.31372549019608, "d": 62.06552924199983, "k5": 66.47394957983194, "d5": 59.273460656990075}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2670.0, "high": 2890.0, "low": 2460.0, "close": 2700.0, "volume": 5431700, "sessions": 5, "raw_k": 83.82978723404256, "k": 80.60992907801419, "d": 69.56108916809792, "k5": 71.42172520845862, "d5": 62.991571932448025}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2680.0, "high": 3130.0, "low": 2630.0, "close": 2910.0, "volume": 6794800, "sessions": 5, "raw_k": 84.45229681978799, "k": 89.42736135127684, "d": 80.1170053064957, "k5": 75.84465210488375, "d5": 66.62803482095725}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2910.0, "high": 3240.0, "low": 2860.0, "close": 3130.0, "volume": 4611700, "sessions": 5, "raw_k": 92.78688524590164, "k": 87.0229897665774, "d": 85.68676006528948, "k5": 83.81379385994644, "d5": 71.19522445620092}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 3070.0, "high": 3710.0, "low": 3000.0, "close": 3010.0, "volume": 6395700, "sessions": 5, "raw_k": 64.91228070175438, "k": 80.71715425581466, "d": 85.72250179122297, "k5": 85.19625000029731, "d5": 76.55007415068361}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 3020.0, "high": 3990.0, "low": 3020.0, "close": 3990.0, "volume": 10789600, "sessions": 5, "raw_k": 100.0, "k": 85.89972198255201, "d": 84.54662200164802, "k5": 85.19625000029731, "d5": 80.29453423477669}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 3990.0, "high": 4000.0, "low": 3000.0, "close": 3010.0, "volume": 5021200, "sessions": 5, "raw_k": 54.166666666666664, "k": 73.02631578947368, "d": 79.88106400928012, "k5": 79.26362588682214, "d5": 81.86291437044939}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2990.0, "high": 3400.0, "low": 2700.0, "close": 3280.0, "volume": 3595200, "sessions": 5, "raw_k": 66.35514018691589, "k": 73.50726895119418, "d": 77.47776890773996, "k5": 75.64419456024771, "d5": 81.82282286152218}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 3280.0, "high": 3320.0, "low": 2630.0, "close": 2750.0, "volume": 2870400, "sessions": 5, "raw_k": 41.0377358490566, "k": 53.85318090087972, "d": 66.79558854718253, "k5": 65.29436468087872, "d5": 78.11893702570863}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2800.0, "high": 2800.0, "low": 2470.0, "close": 2610.0, "volume": 777400, "sessions": 3, "raw_k": 33.17307692307692, "k": 46.85531765301647, "d": 58.07192250169678, "k5": 58.94652392514322, "d5": 72.86899181067783}], "weekly_count": 104, "k": 46.85531765301647, "d": 58.07192250169678, "price": 2610.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:47:03+07:00", "quote_age_seconds": 984.3108549118042, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 53.85318090087972, "previous_d": 66.79558854718253, "cross_provisional": true, "market_cap_idr": 9076250000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SMRA", "name": "PT Summarecon Agung Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SMRA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SMRA.JK/history/", "fetched_at": "2026-11-04T05:03:28.052440+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SMRA.json.gz", "sha256": "3ac43d3f4e99a6a53211f15d759d52ace9fd3269daaaf70ac96706d49da43bae", "k5": 17.618392105329768, "d5": 11.877949087706371, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 332.0, "high": 346.0, "low": 328.0, "close": 330.0, "volume": 173605700, "sessions": 5, "raw_k": 10.0, "k": 10.833333333333334, "d": 10.203703703703704, "k5": 11.033333333333333, "d5": 13.848864468864468}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 330.0, "high": 332.0, "low": 306.0, "close": 308.0, "volume": 326714600, "sessions": 5, "raw_k": 2.0833333333333335, "k": 9.027777777777777, "d": 9.861111111111112, "k5": 8.25, "d5": 10.814322344322346}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 308.0, "high": 324.0, "low": 302.0, "close": 310.0, "volume": 145968500, "sessions": 4, "raw_k": 8.51063829787234, "k": 6.864657210401891, "d": 8.908589440504334, "k5": 8.618794326241135, "d5": 9.644015275504637}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 308.0, "high": 330.0, "low": 304.0, "close": 322.0, "volume": 104166500, "sessions": 5, "raw_k": 27.027027027027028, "k": 12.540332886077566, "d": 9.477589291419077, "k5": 12.52419973164654, "d5": 10.211932144910868}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 322.0, "high": 324.0, "low": 316.0, "close": 320.0, "volume": 33678900, "sessions": 3, "raw_k": 39.130434782608695, "k": 24.889366702502688, "d": 14.764785599660714, "k5": 17.35028668816828, "d5": 11.555322815877858}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 318.0, "high": 318.0, "low": 280.0, "close": 290.0, "volume": 149379000, "sessions": 5, "raw_k": 15.151515151515152, "k": 27.102992320383624, "d": 21.51089730298796, "k5": 18.38058971847131, "d5": 13.024774092905451}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 290.0, "high": 298.0, "low": 280.0, "close": 286.0, "volume": 61304700, "sessions": 3, "raw_k": 9.090909090909092, "k": 21.124286341677646, "d": 24.37221512152132, "k5": 19.782104869986462, "d5": 15.331195066902746}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 286.0, "high": 288.0, "low": 262.0, "close": 270.0, "volume": 90243000, "sessions": 4, "raw_k": 9.523809523809524, "k": 11.255411255411255, "d": 19.827563305824174, "k5": 19.9847391151739, "d5": 17.6043840246893}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 270.0, "high": 304.0, "low": 254.0, "close": 302.0, "volume": 126014700, "sessions": 5, "raw_k": 52.17391304347826, "k": 23.59621055273229, "d": 18.658636049940398, "k5": 25.014116318464144, "d5": 20.10236734205282}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 310.0, "high": 314.0, "low": 294.0, "close": 294.0, "volume": 149079500, "sessions": 4, "raw_k": 43.47826086956522, "k": 35.05866114561767, "d": 23.303427651253738, "k5": 25.883681535855448, "d5": 21.809046311590254}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 296.0, "high": 298.0, "low": 272.0, "close": 276.0, "volume": 101028700, "sessions": 5, "raw_k": 28.205128205128204, "k": 41.28576737272389, "d": 33.31354635702461, "k5": 28.494404146578056, "d5": 23.8318091972116}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 276.0, "high": 282.0, "low": 266.0, "close": 278.0, "volume": 58913600, "sessions": 5, "raw_k": 31.57894736842105, "k": 34.420778814371495, "d": 36.92173577757102, "k5": 32.992011802080455, "d5": 26.473790583630397}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 278.0, "high": 296.0, "low": 276.0, "close": 282.0, "volume": 58176300, "sessions": 5, "raw_k": 36.8421052631579, "k": 32.20872694556905, "d": 35.97175771088814, "k5": 38.455670949950125, "d5": 30.167976950585647}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 282.0, "high": 304.0, "low": 278.0, "close": 302.0, "volume": 50450600, "sessions": 5, "raw_k": 68.57142857142857, "k": 45.664160401002505, "d": 37.43122205364768, "k5": 41.735174055540185, "d5": 33.51218849800085}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 302.0, "high": 344.0, "low": 302.0, "close": 334.0, "volume": 165498500, "sessions": 5, "raw_k": 88.88888888888889, "k": 64.76747424115845, "d": 47.54678719591001, "k5": 50.817299659404924, "d5": 38.49891212271075}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 334.0, "high": 334.0, "low": 316.0, "close": 326.0, "volume": 50270400, "sessions": 5, "raw_k": 80.0, "k": 79.15343915343915, "d": 63.19502459853337, "k5": 61.17627401837929, "d5": 45.035286097070994}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 322.0, "high": 334.0, "low": 314.0, "close": 332.0, "volume": 70125700, "sessions": 5, "raw_k": 86.66666666666667, "k": 85.18518518518518, "d": 76.36869952659426, "k5": 72.1938178780284, "d5": 52.87564731226058}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 334.0, "high": 336.0, "low": 322.0, "close": 330.0, "volume": 49748100, "sessions": 5, "raw_k": 84.44444444444444, "k": 83.70370370370371, "d": 82.68077601410936, "k5": 81.71428571428571, "d5": 61.52737026512771}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 330.0, "high": 348.0, "low": 326.0, "close": 328.0, "volume": 109063100, "sessions": 4, "raw_k": 75.60975609756098, "k": 82.24028906955736, "d": 83.70972598614874, "k5": 83.1219512195122, "d5": 69.80472569792211}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 328.0, "high": 330.0, "low": 306.0, "close": 316.0, "volume": 68578800, "sessions": 4, "raw_k": 60.97560975609756, "k": 73.67660343270099, "d": 79.87353206865401, "k5": 77.53929539295393, "d5": 75.14912484463191}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 318.0, "high": 340.0, "low": 312.0, "close": 332.0, "volume": 112979700, "sessions": 5, "raw_k": 80.48780487804878, "k": 72.35772357723577, "d": 76.09153869316471, "k5": 77.63685636856368, "d5": 78.44124131466879}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 332.0, "high": 342.0, "low": 328.0, "close": 332.0, "volume": 111557800, "sessions": 5, "raw_k": 77.77777777777777, "k": 73.08039747064137, "d": 73.03824149352604, "k5": 75.85907859078591, "d5": 79.17429345722029}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 332.0, "high": 334.0, "low": 278.0, "close": 278.0, "volume": 599128800, "sessions": 5, "raw_k": 0.0, "k": 52.75519421860886, "d": 66.064438422162, "k5": 58.97018970189701, "d5": 74.62547425474256}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 276.0, "high": 284.0, "low": 254.0, "close": 254.0, "volume": 256422600, "sessions": 5, "raw_k": 0.0, "k": 25.925925925925924, "d": 50.58717253839205, "k5": 43.84823848238482, "d5": 66.77073170731708}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 254.0, "high": 254.0, "low": 232.0, "close": 234.0, "volume": 117497200, "sessions": 5, "raw_k": 1.7241379310344827, "k": 0.5747126436781609, "d": 26.418610929404313, "k5": 31.997944117372207, "d5": 57.66246145220073}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 234.0, "high": 244.0, "low": 234.0, "close": 238.0, "volume": 90937700, "sessions": 5, "raw_k": 5.172413793103448, "k": 2.2988505747126435, "d": 9.599829714772243, "k5": 16.93486590038314, "d5": 45.522063358564615}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 238.0, "high": 272.0, "low": 226.0, "close": 230.0, "volume": 361002700, "sessions": 5, "raw_k": 3.278688524590164, "k": 3.3917467495760314, "d": 2.088436655988945, "k5": 2.035048049745619, "d5": 30.75725725035656}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 226.0, "high": 266.0, "low": 214.0, "close": 260.0, "volume": 227781200, "sessions": 5, "raw_k": 34.32835820895522, "k": 14.259820175549612, "d": 6.650139166612763, "k5": 8.900719691536663, "d5": 20.74336324828449}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 260.0, "high": 266.0, "low": 242.0, "close": 246.0, "volume": 123270900, "sessions": 5, "raw_k": 25.0, "k": 20.86901557784846, "d": 12.840194167658035, "k5": 13.900719691536665, "d5": 14.75385949011486}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 246.0, "high": 254.0, "low": 234.0, "close": 240.0, "volume": 68453300, "sessions": 3, "raw_k": 20.3125, "k": 26.546952736318406, "d": 20.55859616323883, "k5": 17.618392105329768, "d5": 11.877949087706371}], "weekly_count": 104, "k": 26.546952736318406, "d": 20.55859616323883, "price": 240.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:21+07:00", "quote_age_seconds": 727.0571739673615, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 20.86901557784846, "previous_d": 12.840194167658035, "cross_provisional": true, "market_cap_idr": 4094124953125, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SMRU", "name": "SMR UTAMA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SMSM", "name": "PT Selamat Sempurna Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SMSM.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SMSM.JK/history/", "fetched_at": "2026-11-04T05:03:28.047219+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SMSM.json.gz", "sha256": "bcb7b19900ff190dc604a68418684f76b366a553a2d3232331e6da6189dae226", "k5": 39.875466998754675, "d5": 25.6906378346944, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1790.0, "high": 1800.0, "low": 1765.0, "close": 1795.0, "volume": 7243900, "sessions": 5, "raw_k": 58.333333333333336, "k": 56.5975975975976, "d": 57.37637637637638, "k5": 56.66126126126126, "d5": 58.601441441441445}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1800.0, "high": 1845.0, "low": 1780.0, "close": 1800.0, "volume": 10451900, "sessions": 5, "raw_k": 62.5, "k": 57.611111111111114, "d": 57.36086086086086, "k5": 58.890990990990986, "d5": 56.97423423423423}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1800.0, "high": 1865.0, "low": 1795.0, "close": 1800.0, "volume": 16852100, "sessions": 4, "raw_k": 53.57142857142857, "k": 58.13492063492063, "d": 57.447876447876446, "k5": 57.17284427284427, "d5": 56.08447876447876}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1800.0, "high": 1885.0, "low": 1800.0, "close": 1835.0, "volume": 10832400, "sessions": 5, "raw_k": 68.75, "k": 61.607142857142854, "d": 59.11772486772487, "k5": 59.030952380952385, "d5": 56.7555341055341}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1835.0, "high": 1870.0, "low": 1815.0, "close": 1860.0, "volume": 2334000, "sessions": 3, "raw_k": 84.375, "k": 68.89880952380952, "d": 62.88029100529101, "k5": 65.50595238095238, "d5": 59.45240025740026}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1860.0, "high": 1865.0, "low": 1680.0, "close": 1690.0, "volume": 9343300, "sessions": 5, "raw_k": 4.878048780487805, "k": 52.667682926829265, "d": 61.057878435927215, "k5": 54.81489547038327, "d5": 59.083127099224654}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1710.0, "high": 1775.0, "low": 1700.0, "close": 1705.0, "volume": 3367600, "sessions": 3, "raw_k": 12.195121951219512, "k": 33.81605691056911, "d": 51.794183120402636, "k5": 44.75391986062718, "d5": 56.2557128731519}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1705.0, "high": 1720.0, "low": 1625.0, "close": 1625.0, "volume": 8312200, "sessions": 4, "raw_k": 0.0, "k": 5.691056910569106, "d": 30.724932249322492, "k5": 34.03963414634146, "d5": 51.62907084785134}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1630.0, "high": 1655.0, "low": 1565.0, "close": 1640.0, "volume": 10092000, "sessions": 5, "raw_k": 23.4375, "k": 11.877540650406504, "d": 17.128218157181575, "k5": 24.977134146341463, "d5": 44.81830720092915}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1645.0, "high": 1695.0, "low": 1635.0, "close": 1640.0, "volume": 8063900, "sessions": 4, "raw_k": 23.4375, "k": 15.625, "d": 11.064532520325203, "k5": 12.789634146341463, "d5": 34.27504355400697}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1640.0, "high": 1645.0, "low": 1600.0, "close": 1615.0, "volume": 10756600, "sessions": 5, "raw_k": 15.625, "k": 20.833333333333332, "d": 16.111957994579946, "k5": 14.939024390243901, "d5": 26.299869337979096}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1615.0, "high": 1655.0, "low": 1585.0, "close": 1645.0, "volume": 8458100, "sessions": 5, "raw_k": 25.0, "k": 21.354166666666668, "d": 19.270833333333332, "k5": 17.5, "d5": 20.84908536585366}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1645.0, "high": 1710.0, "low": 1640.0, "close": 1710.0, "volume": 3451900, "sessions": 5, "raw_k": 45.3125, "k": 28.645833333333332, "d": 23.61111111111111, "k5": 26.5625, "d5": 19.353658536585364}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1710.0, "high": 1760.0, "low": 1690.0, "close": 1750.0, "volume": 4506700, "sessions": 5, "raw_k": 60.65573770491803, "k": 43.65607923497268, "d": 31.218693078324225, "k5": 34.006147540983605, "d5": 21.159461215513794}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1750.0, "high": 1770.0, "low": 1725.0, "close": 1730.0, "volume": 4013700, "sessions": 5, "raw_k": 55.0, "k": 53.65607923497268, "d": 41.985997267759565, "k5": 40.318647540983605, "d5": 26.665263894442223}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1730.0, "high": 1805.0, "low": 1695.0, "close": 1790.0, "volume": 11675700, "sessions": 5, "raw_k": 93.75, "k": 69.80191256830601, "d": 55.704690346083794, "k5": 55.943647540983605, "d5": 34.866188524590164}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1795.0, "high": 1830.0, "low": 1700.0, "close": 1715.0, "volume": 24349200, "sessions": 5, "raw_k": 56.60377358490566, "k": 68.45125786163523, "d": 63.96974988830464, "k5": 62.26440225796474, "d5": 43.81906897618311}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1720.0, "high": 1725.0, "low": 1710.0, "close": 1715.0, "volume": 11388100, "sessions": 5, "raw_k": 56.60377358490566, "k": 68.98584905660378, "d": 69.07967316218168, "k5": 64.52265697494587, "d5": 51.41110037117229}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1720.0, "high": 1760.0, "low": 1715.0, "close": 1745.0, "volume": 6532600, "sessions": 4, "raw_k": 65.3061224489796, "k": 59.50455653959697, "d": 65.64722115261199, "k5": 65.45273392375819, "d5": 57.70041764772721}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1755.0, "high": 1755.0, "low": 1700.0, "close": 1715.0, "volume": 15128800, "sessions": 4, "raw_k": 53.06122448979592, "k": 58.32370684122706, "d": 62.271370812475936, "k5": 65.06497882171736, "d5": 62.64968390387395}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1710.0, "high": 1755.0, "low": 1705.0, "close": 1720.0, "volume": 28370300, "sessions": 5, "raw_k": 55.10204081632653, "k": 57.823129251700685, "d": 58.55046421084157, "k5": 57.33538698498268, "d5": 62.928031792673764}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1730.0, "high": 1780.0, "low": 1720.0, "close": 1735.0, "volume": 16299800, "sessions": 5, "raw_k": 50.0, "k": 52.72108843537415, "d": 56.28930817610063, "k5": 56.014632268001534, "d5": 61.67807779468112}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1735.0, "high": 1745.0, "low": 1705.0, "close": 1720.0, "volume": 11390100, "sessions": 5, "raw_k": 21.428571428571427, "k": 42.176870748299315, "d": 50.90702947845805, "k5": 48.97959183673469, "d5": 58.569464767038895}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1720.0, "high": 1720.0, "low": 1675.0, "close": 1685.0, "volume": 11453900, "sessions": 5, "raw_k": 6.451612903225806, "k": 25.960061443932414, "d": 40.28600687586863, "k5": 37.20868992758393, "d5": 52.920655967804045}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1680.0, "high": 1695.0, "low": 1665.0, "close": 1675.0, "volume": 8469400, "sessions": 5, "raw_k": 6.0606060606060606, "k": 11.313596797467765, "d": 26.483509663233164, "k5": 27.80856624174596, "d5": 45.46937345180976}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1680.0, "high": 1705.0, "low": 1670.0, "close": 1690.0, "volume": 6227600, "sessions": 5, "raw_k": 15.151515151515152, "k": 9.221244705115673, "d": 15.49830098217195, "k5": 19.818461108783687, "d5": 37.96598827656996}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1690.0, "high": 1700.0, "low": 1450.0, "close": 1520.0, "volume": 35326600, "sessions": 5, "raw_k": 21.21212121212121, "k": 14.14141414141414, "d": 11.558751881332526, "k5": 14.060885351207933, "d5": 29.575238893211242}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1500.0, "high": 1685.0, "low": 1415.0, "close": 1670.0, "volume": 22523700, "sessions": 5, "raw_k": 69.86301369863014, "k": 35.408883354088836, "d": 19.59051406687288, "k5": 23.747773805219673, "d5": 24.52887528690824}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1665.0, "high": 1665.0, "low": 1520.0, "close": 1570.0, "volume": 19529400, "sessions": 5, "raw_k": 42.465753424657535, "k": 44.513629445136296, "d": 31.354642313546425, "k5": 30.95060190950602, "d5": 23.277257683292653}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1610.0, "high": 1620.0, "low": 1575.0, "close": 1600.0, "volume": 9570400, "sessions": 3, "raw_k": 50.68493150684932, "k": 54.337899543378995, "d": 44.75347078086804, "k5": 39.875466998754675, "d5": 25.6906378346944}], "weekly_count": 104, "k": 54.337899543378995, "d": 44.75347078086804, "price": 1600.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:36+07:00", "quote_age_seconds": 652.0511538982391, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 44.513629445136296, "previous_d": 31.354642313546425, "cross_provisional": true, "market_cap_idr": 9156293715820, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SNLK", "name": "PT Sunter Lakeside Hotel Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 97200000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SOCI", "name": "PT Soechi Lines Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SOCI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SOCI.JK/history/", "fetched_at": "2026-11-04T05:03:27.779842+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SOCI.json.gz", "sha256": "4d1e5b4c556f4c87fa09d16da68c72d1028080fdcab5f806dfb51e2b11bea95a", "k5": 17.654715427721563, "d5": 44.95286174661367, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 488.0, "high": 570.0, "low": 478.0, "close": 520.0, "volume": 223691800, "sessions": 5, "raw_k": 34.01015228426396, "k": 29.490082060325857, "d": 25.11432573633188, "k5": 25.299683039012415, "d5": 32.05563300842846}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 520.0, "high": 565.0, "low": 482.0, "close": 496.0, "volume": 151606500, "sessions": 5, "raw_k": 27.918781725888326, "k": 31.5975945918035, "d": 29.021922472984173, "k5": 27.972641262124352, "d5": 27.790615094969137}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 498.0, "high": 510.0, "low": 470.0, "close": 488.0, "volume": 58525800, "sessions": 4, "raw_k": 25.888324873096447, "k": 29.27241962774958, "d": 30.12003209329298, "k5": 28.45547055599247, "d5": 25.988751459688757}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 488.0, "high": 540.0, "low": 470.0, "close": 472.0, "volume": 91152300, "sessions": 5, "raw_k": 24.64183381088825, "k": 26.149646803291006, "d": 29.006553674281363, "k5": 29.06458849187904, "d5": 26.45894615336973}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 472.0, "high": 480.0, "low": 430.0, "close": 452.0, "volume": 45736500, "sessions": 3, "raw_k": 34.02061855670103, "k": 28.18359241356191, "d": 27.868552948200833, "k5": 29.295942250167606, "d5": 28.017665119835176}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 452.0, "high": 454.0, "low": 342.0, "close": 388.0, "volume": 83856300, "sessions": 5, "raw_k": 20.17543859649123, "k": 26.27929698802684, "d": 26.870845401626585, "k5": 26.52899951261306, "d5": 28.263528414555303}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 392.0, "high": 412.0, "low": 368.0, "close": 398.0, "volume": 32329100, "sessions": 3, "raw_k": 24.56140350877193, "k": 26.252486887321396, "d": 26.905125429636715, "k5": 25.857523869189777, "d5": 27.84050493596839}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 404.0, "high": 416.0, "low": 290.0, "close": 290.0, "volume": 57692600, "sessions": 4, "raw_k": 0.0, "k": 14.912280701754389, "d": 22.48135485903421, "k5": 20.67985889457049, "d5": 26.285382603683995}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 268.0, "high": 348.0, "low": 260.0, "close": 322.0, "volume": 78080100, "sessions": 5, "raw_k": 20.0, "k": 14.853801169590644, "d": 18.67285625288881, "k5": 19.751492132392837, "d5": 24.422763331786754}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 332.0, "high": 360.0, "low": 316.0, "close": 338.0, "volume": 51719800, "sessions": 4, "raw_k": 25.161290322580644, "k": 15.053763440860214, "d": 14.939948437401748, "k5": 17.97962648556876, "d5": 22.159500178866985}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 338.0, "high": 352.0, "low": 306.0, "close": 312.0, "volume": 38025600, "sessions": 5, "raw_k": 17.049180327868854, "k": 20.736823550149833, "d": 16.88146272020023, "k5": 17.354374831844286, "d5": 20.32457524271323}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 314.0, "high": 340.0, "low": 292.0, "close": 318.0, "volume": 18629400, "sessions": 5, "raw_k": 20.714285714285715, "k": 20.974918788245073, "d": 18.921835259751706, "k5": 16.584951272947045, "d5": 18.470060723464684}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 320.0, "high": 380.0, "low": 304.0, "close": 354.0, "volume": 143357800, "sessions": 5, "raw_k": 33.57142857142857, "k": 23.778298204527715, "d": 21.83001351430754, "k5": 23.299236987232756, "d5": 18.993936341997134}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 360.0, "high": 388.0, "low": 348.0, "close": 356.0, "volume": 93906400, "sessions": 5, "raw_k": 43.63636363636363, "k": 32.64069264069264, "d": 25.79796987782181, "k5": 28.026509714505483, "d5": 20.648939858419666}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 360.0, "high": 446.0, "low": 360.0, "close": 426.0, "volume": 101513100, "sessions": 5, "raw_k": 85.56701030927834, "k": 54.258267505690185, "d": 36.892419450303514, "k5": 40.107653711845025, "d5": 25.074545303674917}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 426.0, "high": 454.0, "low": 400.0, "close": 436.0, "volume": 66448700, "sessions": 5, "raw_k": 90.72164948453609, "k": 73.3083411433927, "d": 53.40243376325851, "k5": 54.84214754317848, "d5": 32.57209984594176}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 436.0, "high": 515.0, "low": 422.0, "close": 505.0, "volume": 126179200, "sessions": 5, "raw_k": 96.07843137254902, "k": 90.78903038878782, "d": 72.78521301262357, "k5": 69.91497667483114, "d5": 43.23810492631858}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 505.0, "high": 515.0, "low": 470.0, "close": 498.0, "volume": 61910300, "sessions": 5, "raw_k": 93.33333333333333, "k": 93.37780473013947, "d": 85.82505875410668, "k5": 81.86735762721209, "d5": 54.95172905431444}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 500.0, "high": 560.0, "low": 500.0, "close": 545.0, "volume": 74190600, "sessions": 4, "raw_k": 94.40298507462687, "k": 94.60491659350306, "d": 92.9239172374768, "k5": 92.02068191486474, "d5": 67.75056349438628}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 545.0, "high": 580.0, "low": 520.0, "close": 545.0, "volume": 44059300, "sessions": 4, "raw_k": 87.84722222222223, "k": 91.86118021006081, "d": 93.28130051123445, "k5": 92.4767242974535, "d5": 78.22437761150799}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 550.0, "high": 665.0, "low": 545.0, "close": 640.0, "volume": 126006100, "sessions": 5, "raw_k": 93.2975871313673, "k": 91.84926480940545, "d": 92.77178720432312, "k5": 92.99191182681975, "d5": 85.85433046823624}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 655.0, "high": 730.0, "low": 610.0, "close": 650.0, "volume": 132305700, "sessions": 5, "raw_k": 81.22065727699531, "k": 87.45515554352828, "d": 90.38853352099818, "k5": 90.02035700770901, "d5": 89.87540653481182}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 650.0, "high": 685.0, "low": 610.0, "close": 645.0, "volume": 127745900, "sessions": 5, "raw_k": 77.74869109947645, "k": 84.08897850261302, "d": 87.79779961851558, "k5": 86.90342856093763, "d5": 90.88262072155692}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 650.0, "high": 705.0, "low": 630.0, "close": 650.0, "volume": 137634100, "sessions": 5, "raw_k": 78.37837837837837, "k": 79.11590891828338, "d": 83.55334765480823, "k5": 83.69850722168793, "d5": 89.21818578292157}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 650.0, "high": 660.0, "low": 550.0, "close": 650.0, "volume": 113816800, "sessions": 5, "raw_k": 75.75757575757575, "k": 77.29488174514353, "d": 80.16658972201331, "k5": 81.28057792875863, "d5": 86.9789565091826}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 655.0, "high": 665.0, "low": 570.0, "close": 575.0, "volume": 64602500, "sessions": 5, "raw_k": 49.675324675324674, "k": 67.93709293709293, "d": 74.78262786683995, "k5": 72.55612543755011, "d5": 82.89179923132866}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 575.0, "high": 585.0, "low": 434.0, "close": 434.0, "volume": 136689000, "sessions": 5, "raw_k": 0.0, "k": 41.81096681096681, "d": 62.34764716440109, "k5": 56.311993982151044, "d5": 76.15012662621707}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 404.0, "high": 505.0, "low": 404.0, "close": 494.0, "volume": 95386000, "sessions": 5, "raw_k": 27.607361963190183, "k": 25.76089554617162, "d": 45.16965176474378, "k5": 46.283728154893794, "d5": 68.0261865450083}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 490.0, "high": 498.0, "low": 416.0, "close": 426.0, "volume": 79334100, "sessions": 5, "raw_k": 6.748466257668712, "k": 11.451942740286299, "d": 26.341268365808244, "k5": 31.95774573075186, "d5": 57.678034246821085}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 444.0, "high": 466.0, "low": 400.0, "close": 414.0, "volume": 33326200, "sessions": 3, "raw_k": 4.242424242424242, "k": 12.866084154427712, "d": 16.692974146961877, "k5": 17.654715427721563, "d5": 44.95286174661367}], "weekly_count": 104, "k": 12.866084154427712, "d": 16.692974146961877, "price": 414.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:53:11+07:00", "quote_age_seconds": 616.783282995224, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 11.451942740286299, "previous_d": 26.341268365808244, "cross_provisional": true, "market_cap_idr": 3702417169922, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SOFA", "name": "PT Solusi Environment Asia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 228193275879, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SOHO", "name": "PT Soho Global Health Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SOHO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SOHO.JK/history/", "fetched_at": "2026-11-04T05:03:28.642615+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SOHO.json.gz", "sha256": "b465dec6e1f11d7d60091f5fc671a29cbf7072ee01aca6e7bb903ea4107dd2e7", "k5": 14.811881188118813, "d5": 23.94803152446392, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2010.0, "high": 2100.0, "low": 1850.0, "close": 1970.0, "volume": 468200, "sessions": 5, "raw_k": 26.0, "k": 27.447154471544717, "d": 25.322783186679604, "k5": 22.70296095553548, "d5": 26.3611899221974}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1970.0, "high": 2000.0, "low": 1850.0, "close": 1875.0, "volume": 354700, "sessions": 5, "raw_k": 23.097826086956523, "k": 25.227730646871688, "d": 26.962089077412514, "k5": 26.746394485683986, "d5": 24.780639978731163}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1875.0, "high": 2000.0, "low": 1750.0, "close": 1925.0, "volume": 624500, "sessions": 4, "raw_k": 25.815217391304348, "k": 24.971014492753625, "d": 25.881966537056673, "k5": 26.250901378579005, "d5": 24.223309141493477}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1920.0, "high": 2170.0, "low": 1800.0, "close": 1840.0, "volume": 1297000, "sessions": 5, "raw_k": 31.2, "k": 26.704347826086956, "d": 25.634364321904087, "k5": 26.53968186638388, "d5": 24.758893003850012}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1840.0, "high": 2150.0, "low": 1655.0, "close": 1700.0, "volume": 1549700, "sessions": 3, "raw_k": 23.14814814814815, "k": 26.721121846484166, "d": 26.132161388441585, "k5": 25.852238325281803, "d5": 25.61843540229283}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1695.0, "high": 1750.0, "low": 1500.0, "close": 1595.0, "volume": 346200, "sessions": 5, "raw_k": 13.425925925925926, "k": 22.59135802469136, "d": 25.338942565754163, "k5": 23.337423510466987, "d5": 25.74532791327913}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1595.0, "high": 1655.0, "low": 1500.0, "close": 1500.0, "volume": 183400, "sessions": 3, "raw_k": 4.62962962962963, "k": 13.734567901234568, "d": 21.015682590803365, "k5": 19.64378421900161, "d5": 24.324805859942657}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1500.0, "high": 1500.0, "low": 1095.0, "close": 1140.0, "volume": 361500, "sessions": 4, "raw_k": 3.1358885017421603, "k": 7.063814685765905, "d": 14.463246870563944, "k5": 15.107918441089174, "d5": 22.09620927244469}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1140.0, "high": 1350.0, "low": 1010.0, "close": 1170.0, "volume": 676600, "sessions": 5, "raw_k": 13.793103448275861, "k": 7.186207193215883, "d": 9.328196593405453, "k5": 11.626539130744344, "d5": 19.113580725316783}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1170.0, "high": 1205.0, "low": 1130.0, "close": 1145.0, "volume": 187700, "sessions": 4, "raw_k": 11.637931034482758, "k": 9.522307661500259, "d": 7.924109846827349, "k5": 9.324495708011266, "d5": 15.808032201862677}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1150.0, "high": 1195.0, "low": 1040.0, "close": 1070.0, "volume": 131900, "sessions": 5, "raw_k": 5.172413793103448, "k": 10.201149425287356, "d": 8.969888093334498, "k5": 7.6737932814467715, "d5": 12.675306156058634}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1110.0, "high": 1170.0, "low": 1030.0, "close": 1085.0, "volume": 116600, "sessions": 5, "raw_k": 6.4655172413793105, "k": 7.758620689655172, "d": 9.160692592147596, "k5": 8.040970803796707, "d5": 10.354743473017653}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1085.0, "high": 1335.0, "low": 1085.0, "close": 1175.0, "volume": 434100, "sessions": 5, "raw_k": 14.224137931034482, "k": 8.620689655172415, "d": 8.860153256704981, "k5": 10.25862068965517, "d5": 9.384883922730852}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1180.0, "high": 1340.0, "low": 1180.0, "close": 1200.0, "volume": 253800, "sessions": 5, "raw_k": 16.666666666666668, "k": 12.452107279693486, "d": 9.610472541507024, "k5": 10.833333333333332, "d5": 9.22624276324865}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1250.0, "high": 1345.0, "low": 1170.0, "close": 1190.0, "volume": 840000, "sessions": 5, "raw_k": 24.324324324324323, "k": 18.40504297400849, "d": 13.159279969624798, "k5": 13.370611991301647, "d5": 10.035466019906725}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1195.0, "high": 1455.0, "low": 1160.0, "close": 1200.0, "volume": 288400, "sessions": 5, "raw_k": 29.45736434108527, "k": 23.482785110692088, "d": 18.113311788131355, "k5": 18.22760210089801, "d5": 12.146227783796974}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1230.0, "high": 1250.0, "low": 1150.0, "close": 1200.0, "volume": 435900, "sessions": 5, "raw_k": 38.775510204081634, "k": 30.852399623163745, "d": 24.246742569288106, "k5": 24.689600693438475, "d5": 15.475953761725327}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1200.0, "high": 1205.0, "low": 1100.0, "close": 1175.0, "volume": 177900, "sessions": 5, "raw_k": 37.07865168539326, "k": 35.10384207685339, "d": 29.813008936903074, "k5": 29.260503444310235, "d5": 19.27633031265634}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1180.0, "high": 1230.0, "low": 1180.0, "close": 1195.0, "volume": 193300, "sessions": 4, "raw_k": 38.8235294117647, "k": 38.2258971004132, "d": 34.72737960014344, "k5": 33.69187599332984, "d5": 23.84803884465564}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1190.0, "high": 1235.0, "low": 1150.0, "close": 1195.0, "volume": 113500, "sessions": 4, "raw_k": 38.8235294117647, "k": 38.241903502974225, "d": 37.19054756008027, "k5": 36.591717010817916, "d5": 28.492259848558895}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1200.0, "high": 1225.0, "low": 1180.0, "close": 1205.0, "volume": 273000, "sessions": 5, "raw_k": 41.1764705882353, "k": 39.607843137254896, "d": 38.691881246880776, "k5": 38.935538260247924, "d5": 32.63384708042888}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1205.0, "high": 2000.0, "low": 1205.0, "close": 1605.0, "volume": 7880200, "sessions": 5, "raw_k": 56.830601092896174, "k": 45.61020036429873, "d": 41.15331566817595, "k5": 42.546556438010825, "d5": 36.20523822934335}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1590.0, "high": 1780.0, "low": 1500.0, "close": 1620.0, "volume": 754000, "sessions": 5, "raw_k": 57.77777777777778, "k": 51.928283152969755, "d": 45.71544221817445, "k5": 46.68638165648773, "d5": 39.690413871778844}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1585.0, "high": 1590.0, "low": 1315.0, "close": 1385.0, "volume": 326400, "sessions": 5, "raw_k": 31.666666666666668, "k": 48.75834851244687, "d": 48.76561067657178, "k5": 45.255009107468126, "d5": 42.00304049460651}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1385.0, "high": 1385.0, "low": 1210.0, "close": 1275.0, "volume": 143900, "sessions": 5, "raw_k": 19.444444444444443, "k": 36.2962962962963, "d": 45.66097598723764, "k5": 41.37919211400407, "d5": 42.960535515243734}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1285.0, "high": 1590.0, "low": 1285.0, "close": 1335.0, "volume": 1037400, "sessions": 5, "raw_k": 26.11111111111111, "k": 25.740740740740744, "d": 36.931795183161306, "k5": 38.36612021857924, "d5": 42.84665190691}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1345.0, "high": 1425.0, "low": 1135.0, "close": 1135.0, "volume": 264400, "sessions": 5, "raw_k": 3.888888888888889, "k": 16.48148148148148, "d": 26.17283950617284, "k5": 27.77777777777778, "d5": 39.892896174863395}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1135.0, "high": 1490.0, "low": 990.0, "close": 1255.0, "volume": 1511700, "sessions": 5, "raw_k": 26.237623762376238, "k": 18.745874587458747, "d": 20.322698936560325, "k5": 21.46974697469747, "d5": 34.84956923850534}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1260.0, "high": 1260.0, "low": 1100.0, "close": 1100.0, "volume": 178200, "sessions": 5, "raw_k": 10.891089108910892, "k": 13.672533920058674, "d": 16.2999633296663, "k5": 17.314631463146316, "d5": 29.261493709640973}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1105.0, "high": 1250.0, "low": 1060.0, "close": 1060.0, "volume": 283200, "sessions": 3, "raw_k": 6.930693069306931, "k": 14.686468646864688, "d": 15.701625718127369, "k5": 14.811881188118813, "d5": 23.94803152446392}], "weekly_count": 104, "k": 14.686468646864688, "d": 15.701625718127369, "price": 1060.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:13+07:00", "quote_age_seconds": 675.6467781066895, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 13.672533920058674, "previous_d": 16.2999633296663, "cross_provisional": true, "market_cap_idr": 15483851601562, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SOLA", "name": "PT Xolare Rcr Energy Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 197242500000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SONA", "name": "PT Sona Topas Tourism Industry Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SONA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SONA.JK/history/", "fetched_at": "2026-11-04T05:03:29.506090+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SONA.json.gz", "sha256": "0fea3b930b3ed06645996730da3ec9b974df0ad8a5d0e7a526f3c73e055e226a", "k5": 18.225288284650244, "d5": 27.76508013232337, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2100.0, "high": 2300.0, "low": 2100.0, "close": 2220.0, "volume": 20500, "sessions": 5, "raw_k": 52.083333333333336, "k": 44.790858044817064, "d": 52.14371043143749, "k5": 54.242935879521816, "d5": 65.9296304921596}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2170.0, "high": 2300.0, "low": 2060.0, "close": 2060.0, "volume": 50200, "sessions": 5, "raw_k": 18.75, "k": 33.935594886922324, "d": 42.54914264520692, "k5": 43.519251668995494, "d5": 59.79137556280081}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2030.0, "high": 2780.0, "low": 1965.0, "close": 2580.0, "volume": 2155700, "sessions": 4, "raw_k": 75.4601226993865, "k": 48.764485344239944, "d": 42.496979425326444, "k5": 45.716539366767535, "d5": 54.092578172996426}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 3180.0, "high": 3180.0, "low": 2180.0, "close": 2320.0, "volume": 729000, "sessions": 5, "raw_k": 29.218106995884774, "k": 41.142743231757095, "d": 41.280941154306454, "k5": 41.29700287120765, "d5": 48.720399799869526}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2320.0, "high": 2530.0, "low": 2190.0, "close": 2260.0, "volume": 101200, "sessions": 3, "raw_k": 24.279835390946502, "k": 42.986021695405924, "d": 44.29775009046765, "k5": 39.95827968391022, "d5": 44.946801894080544}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2250.0, "high": 2400.0, "low": 2100.0, "close": 2260.0, "volume": 191400, "sessions": 5, "raw_k": 24.279835390946502, "k": 25.925925925925924, "d": 36.68489695102965, "k5": 34.39758009543286, "d5": 40.97773073726275}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2290.0, "high": 2300.0, "low": 2000.0, "close": 2130.0, "volume": 185500, "sessions": 3, "raw_k": 13.580246913580247, "k": 20.713305898491083, "d": 29.875084506607646, "k5": 33.3636294781489, "d5": 38.94660629909343}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2130.0, "high": 2300.0, "low": 1980.0, "close": 2070.0, "volume": 103700, "sessions": 4, "raw_k": 8.641975308641975, "k": 15.500685871056241, "d": 20.713305898491083, "k5": 20.0, "d5": 33.803298425739925}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2010.0, "high": 2170.0, "low": 1980.0, "close": 2060.0, "volume": 309700, "sessions": 5, "raw_k": 7.818930041152264, "k": 10.013717421124829, "d": 15.409236396890718, "k5": 15.720164609053498, "d5": 28.6879307733091}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2100.0, "high": 2170.0, "low": 2010.0, "close": 2170.0, "volume": 93100, "sessions": 4, "raw_k": 16.872427983539094, "k": 11.111111111111109, "d": 12.208504801097392, "k5": 14.238683127572017, "d5": 23.544011462041453}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2170.0, "high": 2350.0, "low": 2130.0, "close": 2260.0, "volume": 317500, "sessions": 5, "raw_k": 24.279835390946502, "k": 16.323731138545952, "d": 12.482853223593963, "k5": 14.238683127572017, "d5": 19.512232068469284}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2190.0, "high": 2270.0, "low": 2190.0, "close": 2220.0, "volume": 63700, "sessions": 5, "raw_k": 20.987654320987655, "k": 20.713305898491083, "d": 16.049382716049383, "k5": 15.720164609053498, "d5": 15.983539094650206}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2220.0, "high": 2280.0, "low": 2220.0, "close": 2240.0, "volume": 69800, "sessions": 5, "raw_k": 21.666666666666668, "k": 22.311385459533607, "d": 19.78280749885688, "k5": 18.325102880658438, "d5": 15.648559670781893}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2240.0, "high": 2280.0, "low": 2240.0, "close": 2250.0, "volume": 65500, "sessions": 5, "raw_k": 49.09090909090909, "k": 30.58174335952114, "d": 24.53547823918194, "k5": 26.579498690609803, "d5": 17.820426487093155}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2260.0, "high": 2480.0, "low": 2240.0, "close": 2420.0, "volume": 95800, "sessions": 5, "raw_k": 88.0, "k": 52.91919191919192, "d": 35.270773579415554, "k5": 40.805013093901984, "d5": 23.133692480359148}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2360.0, "high": 2600.0, "low": 2280.0, "close": 2340.0, "volume": 49900, "sessions": 5, "raw_k": 58.064516129032256, "k": 65.05180840664711, "d": 49.51758122845339, "k5": 47.56194924151914, "d5": 29.798345703148573}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2300.0, "high": 2370.0, "low": 2160.0, "close": 2370.0, "volume": 18800, "sessions": 5, "raw_k": 62.903225806451616, "k": 69.65591397849462, "d": 62.542304768111215, "k5": 55.94506353861193, "d5": 37.84332548906026}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2600.0, "high": 3240.0, "low": 2600.0, "close": 3150.0, "volume": 473400, "sessions": 5, "raw_k": 92.85714285714286, "k": 71.27496159754224, "d": 68.66089466089466, "k5": 70.18315877670716, "d5": 48.21493666827}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 3000.0, "high": 3000.0, "low": 2240.0, "close": 2240.0, "volume": 166600, "sessions": 4, "raw_k": 18.69918699186992, "k": 58.153185218488126, "d": 66.361353598175, "k5": 64.10481435689933, "d5": 55.71999980152791}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2170.0, "high": 2600.0, "low": 2170.0, "close": 2400.0, "volume": 129600, "sessions": 4, "raw_k": 24.324324324324323, "k": 45.293551391112366, "d": 58.24056606904758, "k5": 51.369679221764194, "d5": 57.83293302710035}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2400.0, "high": 2530.0, "low": 2300.0, "close": 2400.0, "volume": 42400, "sessions": 5, "raw_k": 22.22222222222222, "k": 21.74857784613882, "d": 41.73177148524643, "k5": 44.20122044040219, "d5": 57.16078726687696}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2410.0, "high": 2410.0, "low": 2240.0, "close": 2250.0, "volume": 32600, "sessions": 5, "raw_k": 8.333333333333334, "k": 18.293293293293292, "d": 28.445140843514825, "k5": 33.28724194577853, "d5": 52.62922294831028}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2180.0, "high": 2490.0, "low": 2140.0, "close": 2300.0, "volume": 43300, "sessions": 5, "raw_k": 14.545454545454545, "k": 15.033670033670035, "d": 18.35851372436738, "k5": 17.624904283440866, "d5": 42.11757204965702}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2400.0, "high": 2520.0, "low": 2310.0, "close": 2390.0, "volume": 46100, "sessions": 5, "raw_k": 22.727272727272727, "k": 15.202020202020202, "d": 16.17632784299451, "k5": 18.43052143052143, "d5": 32.98271346438144}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2480.0, "high": 4860.0, "low": 2450.0, "close": 3760.0, "volume": 1274000, "sessions": 5, "raw_k": 59.55882352941177, "k": 32.27718360071301, "d": 20.837624612134416, "k5": 25.47742127153892, "d5": 27.804261874336383}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 3710.0, "high": 4000.0, "low": 2970.0, "close": 3070.0, "volume": 797200, "sessions": 5, "raw_k": 34.19117647058823, "k": 38.82575757575757, "d": 28.76832045949693, "k5": 27.871212121212118, "d5": 24.538260210498372}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 3060.0, "high": 3970.0, "low": 2510.0, "close": 2870.0, "volume": 1056100, "sessions": 5, "raw_k": 26.83823529411765, "k": 40.19607843137255, "d": 37.099673202614376, "k5": 31.572192513368986, "d5": 24.195250324016463}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2670.0, "high": 2970.0, "low": 2520.0, "close": 2680.0, "volume": 205900, "sessions": 5, "raw_k": 19.852941176470587, "k": 26.960784313725487, "d": 35.327540106951865, "k5": 32.63368983957219, "d5": 27.19700743524273}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2560.0, "high": 2890.0, "low": 2100.0, "close": 2160.0, "volume": 338200, "sessions": 5, "raw_k": 2.1739130434782608, "k": 16.2883631713555, "d": 27.815075305484513, "k5": 28.523017902813297, "d5": 29.215506729701104}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2100.0, "high": 2400.0, "low": 2010.0, "close": 2240.0, "volume": 77300, "sessions": 3, "raw_k": 8.070175438596491, "k": 10.032343219515113, "d": 17.760496901532033, "k5": 18.225288284650244, "d5": 27.76508013232337}], "weekly_count": 104, "k": 10.032343219515113, "d": 17.760496901532033, "price": 2240.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:47:46+07:00", "quote_age_seconds": 943.5103230476379, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 16.2883631713555, "previous_d": 27.815075305484513, "cross_provisional": true, "market_cap_idr": 1497024055176, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SOSS", "name": "PT ALSOK Indonesia Services Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 643186999512, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SOTS", "name": "PT Satria Mega Kencana Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 510002054443, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SOUL", "name": "MITRA TIRTA BUWANA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SPMA", "name": "PT Suparma Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 815552753906, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SPRE", "name": "PT Soraya Berjaya Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SPTO", "name": "PT Surya Pertiwi Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SPTO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SPTO.JK/history/", "fetched_at": "2026-11-04T05:03:28.943120+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SPTO.json.gz", "sha256": "5353ae7c2384d6850af99426f3c72e56f54ee0319510f2773a5da3b9c562fb8b", "k5": 61.0, "d5": 53.42344322344322, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 660.0, "high": 665.0, "low": 650.0, "close": 655.0, "volume": 4299000, "sessions": 5, "raw_k": 77.77777777777777, "k": 82.82828282828282, "d": 79.12457912457911, "k5": 76.36363636363636, "d5": 74.7070707070707}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 655.0, "high": 655.0, "low": 640.0, "close": 645.0, "volume": 6228100, "sessions": 5, "raw_k": 55.55555555555556, "k": 74.07407407407408, "d": 79.91021324354658, "k5": 76.36363636363636, "d5": 74.42424242424242}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 645.0, "high": 645.0, "low": 620.0, "close": 620.0, "volume": 5227100, "sessions": 4, "raw_k": 0.0, "k": 44.444444444444436, "d": 67.11560044893378, "k5": 60.80808080808081, "d5": 71.47474747474747}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 620.0, "high": 620.0, "low": 590.0, "close": 595.0, "volume": 15527400, "sessions": 5, "raw_k": 6.666666666666667, "k": 20.74074074074074, "d": 46.419753086419746, "k5": 45.77777777777778, "d5": 66.24646464646464}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 600.0, "high": 600.0, "low": 585.0, "close": 590.0, "volume": 3363400, "sessions": 3, "raw_k": 6.25, "k": 4.305555555555556, "d": 23.16358024691358, "k5": 29.25, "d5": 57.71262626262626}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 590.0, "high": 590.0, "low": 530.0, "close": 555.0, "volume": 12121800, "sessions": 5, "raw_k": 18.51851851851852, "k": 10.478395061728396, "d": 11.84156378600823, "k5": 17.39814814814815, "d5": 45.91952861952862}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 555.0, "high": 580.0, "low": 550.0, "close": 570.0, "volume": 7260500, "sessions": 3, "raw_k": 29.62962962962963, "k": 18.13271604938272, "d": 10.972222222222223, "k5": 12.212962962962964, "d5": 33.089393939393936}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 570.0, "high": 585.0, "low": 550.0, "close": 560.0, "volume": 8064400, "sessions": 4, "raw_k": 22.22222222222222, "k": 23.456790123456788, "d": 17.3559670781893, "k5": 16.65740740740741, "d5": 24.25925925925926}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 565.0, "high": 575.0, "low": 525.0, "close": 540.0, "volume": 11806900, "sessions": 5, "raw_k": 10.714285714285714, "k": 20.855379188712522, "d": 20.814961787184007, "k5": 17.46693121693122, "d5": 18.59708994708995}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 540.0, "high": 570.0, "low": 540.0, "close": 550.0, "volume": 6438900, "sessions": 4, "raw_k": 17.857142857142858, "k": 16.93121693121693, "d": 20.414462081128747, "k5": 19.788359788359788, "d5": 16.704761904761906}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 545.0, "high": 560.0, "low": 540.0, "close": 555.0, "volume": 3115900, "sessions": 5, "raw_k": 23.076923076923077, "k": 17.216117216117215, "d": 18.334237778682223, "k5": 20.7000407000407, "d5": 17.365140415140417}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 555.0, "high": 575.0, "low": 550.0, "close": 570.0, "volume": 3005000, "sessions": 5, "raw_k": 37.5, "k": 26.144688644688642, "d": 20.097340930674264, "k5": 22.27411477411477, "d5": 19.37737077737078}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 570.0, "high": 580.0, "low": 560.0, "close": 575.0, "volume": 4217000, "sessions": 5, "raw_k": 52.63157894736842, "k": 37.736167341430495, "d": 27.032324400745452, "k5": 28.355986119144013, "d5": 21.717086519718098}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 575.0, "high": 595.0, "low": 575.0, "close": 590.0, "volume": 3752000, "sessions": 5, "raw_k": 86.66666666666667, "k": 58.9327485380117, "d": 40.93786817471028, "k5": 43.5464623096202, "d5": 26.932992738255894}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 590.0, "high": 615.0, "low": 580.0, "close": 595.0, "volume": 4525400, "sessions": 5, "raw_k": 77.77777777777777, "k": 72.35867446393762, "d": 56.34253011445994, "k5": 55.530589293747184, "d5": 34.08143863933337}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 595.0, "high": 610.0, "low": 585.0, "close": 605.0, "volume": 3029700, "sessions": 5, "raw_k": 88.88888888888889, "k": 84.44444444444444, "d": 71.9119558154646, "k5": 68.69298245614036, "d5": 43.68002699055331}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 605.0, "high": 610.0, "low": 595.0, "close": 600.0, "volume": 3168400, "sessions": 5, "raw_k": 83.33333333333333, "k": 83.33333333333333, "d": 80.0454840805718, "k5": 77.85964912280701, "d5": 54.79713386029175}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 600.0, "high": 610.0, "low": 600.0, "close": 605.0, "volume": 1645000, "sessions": 5, "raw_k": 88.88888888888889, "k": 87.03703703703702, "d": 84.93827160493827, "k5": 85.11111111111111, "d5": 66.14815885868518}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 605.0, "high": 615.0, "low": 600.0, "close": 610.0, "volume": 1408200, "sessions": 4, "raw_k": 93.33333333333333, "k": 88.51851851851852, "d": 86.29629629629629, "k5": 86.44444444444443, "d5": 74.72775528565002}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 610.0, "high": 625.0, "low": 605.0, "close": 620.0, "volume": 2781900, "sessions": 4, "raw_k": 94.11764705882354, "k": 92.1132897603486, "d": 89.22294843863472, "k5": 89.7124183006536, "d5": 81.5641210870313}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 620.0, "high": 620.0, "low": 610.0, "close": 620.0, "volume": 3031200, "sessions": 5, "raw_k": 93.33333333333333, "k": 93.59477124183006, "d": 91.40885984023238, "k5": 90.60130718954248, "d5": 85.94578603371173}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 615.0, "high": 620.0, "low": 600.0, "close": 600.0, "volume": 4700300, "sessions": 5, "raw_k": 61.53846153846154, "k": 82.99648064353947, "d": 89.5681805485727, "k5": 86.24233283056813, "d5": 87.62232277526395}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 605.0, "high": 610.0, "low": 600.0, "close": 600.0, "volume": 2650000, "sessions": 5, "raw_k": 50.0, "k": 68.29059829059828, "d": 81.62728339198928, "k5": 78.46455505279035, "d5": 86.29301156359979}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 600.0, "high": 610.0, "low": 600.0, "close": 600.0, "volume": 2208500, "sessions": 5, "raw_k": 44.44444444444444, "k": 51.99430199430199, "d": 67.76046030947991, "k5": 68.68677727501257, "d5": 82.74147812971343}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 605.0, "high": 610.0, "low": 595.0, "close": 600.0, "volume": 3043000, "sessions": 5, "raw_k": 37.5, "k": 43.98148148148149, "d": 54.755460588793916, "k5": 57.363247863247864, "d5": 76.27164404223228}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 605.0, "high": 615.0, "low": 600.0, "close": 610.0, "volume": 3568100, "sessions": 5, "raw_k": 50.0, "k": 43.98148148148149, "d": 46.65242165242165, "k5": 48.69658119658119, "d5": 67.89069884364002}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 610.0, "high": 610.0, "low": 520.0, "close": 580.0, "volume": 7146500, "sessions": 5, "raw_k": 57.142857142857146, "k": 48.214285714285715, "d": 45.392416225749564, "k5": 47.817460317460316, "d5": 60.20572434101846}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 580.0, "high": 605.0, "low": 550.0, "close": 595.0, "volume": 11457000, "sessions": 5, "raw_k": 71.42857142857143, "k": 59.523809523809526, "d": 50.57319223985891, "k5": 52.1031746031746, "d5": 54.93344825109531}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 595.0, "high": 610.0, "low": 590.0, "close": 595.0, "volume": 6206100, "sessions": 5, "raw_k": 71.42857142857143, "k": 66.66666666666667, "d": 58.13492063492064, "k5": 57.5, "d5": 52.6960927960928}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 590.0, "high": 595.0, "low": 565.0, "close": 575.0, "volume": 4715500, "sessions": 3, "raw_k": 55.0, "k": 65.95238095238095, "d": 64.04761904761905, "k5": 61.0, "d5": 53.42344322344322}], "weekly_count": 104, "k": 65.95238095238095, "d": 64.04761904761905, "price": 575.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:48:48+07:00", "quote_age_seconds": 880.947546005249, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 66.66666666666667, "previous_d": 58.13492063492064, "cross_provisional": true, "market_cap_idr": 1593000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SQMI", "name": "PT Wilton Makmur Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SQMI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SQMI.JK/history/", "fetched_at": "2026-11-04T05:03:29.237333+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SQMI.json.gz", "sha256": "323b5e3a467ffc837c4f02e7d86ae0a7af0bd6dc6b7a6a7f478f62c6afe0e8e3", "k5": 30.685499609679937, "d5": 46.363290398126466, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 58.0, "high": 58.0, "low": 50.0, "close": 55.0, "volume": 24076200, "sessions": 5, "raw_k": 32.432432432432435, "k": 39.63963963963964, "d": 41.14114114114114, "k5": 40.0, "d5": 48.972972972972975}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 58.0, "high": 60.0, "low": 56.0, "close": 58.0, "volume": 22711600, "sessions": 5, "raw_k": 40.54054054054054, "k": 37.83783783783784, "d": 39.63963963963964, "k5": 39.45945945945946, "d5": 43.89189189189189}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 57.0, "high": 57.0, "low": 55.0, "close": 55.0, "volume": 11945600, "sessions": 4, "raw_k": 16.666666666666668, "k": 29.87987987987988, "d": 35.785785785785784, "k5": 35.22522522522523, "d5": 40.45045045045045}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 55.0, "high": 55.0, "low": 47.0, "close": 48.0, "volume": 23960500, "sessions": 5, "raw_k": 3.0303030303030303, "k": 20.07917007917008, "d": 29.26562926562927, "k5": 26.64209664209664, "d5": 36.6977886977887}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 50.0, "high": 50.0, "low": 44.0, "close": 48.0, "volume": 7192100, "sessions": 3, "raw_k": 18.181818181818183, "k": 12.626262626262628, "d": 20.86177086177086, "k5": 22.17035217035217, "d5": 32.699426699426695}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 48.0, "high": 48.0, "low": 40.0, "close": 43.0, "volume": 26743500, "sessions": 5, "raw_k": 12.5, "k": 11.237373737373737, "d": 14.647602147602148, "k5": 18.183865683865683, "d5": 28.336199836199835}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 41.0, "high": 47.0, "low": 41.0, "close": 44.0, "volume": 14483000, "sessions": 3, "raw_k": 16.666666666666668, "k": 15.782828282828284, "d": 13.215488215488216, "k5": 13.40909090909091, "d5": 23.126126126126128}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 43.0, "high": 47.0, "low": 41.0, "close": 45.0, "volume": 23133000, "sessions": 4, "raw_k": 20.833333333333332, "k": 16.666666666666668, "d": 14.562289562289564, "k5": 14.242424242424244, "d5": 18.929565929565932}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 46.0, "high": 47.0, "low": 42.0, "close": 44.0, "volume": 14278400, "sessions": 5, "raw_k": 16.666666666666668, "k": 18.055555555555557, "d": 16.835016835016834, "k5": 16.96969696969697, "d5": 16.995085995085994}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 45.0, "high": 45.0, "low": 42.0, "close": 42.0, "volume": 5424000, "sessions": 4, "raw_k": 10.0, "k": 15.833333333333334, "d": 16.85185185185185, "k5": 15.333333333333334, "d5": 15.627682227682229}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 42.0, "high": 42.0, "low": 33.0, "close": 33.0, "volume": 8848100, "sessions": 5, "raw_k": 0.0, "k": 8.88888888888889, "d": 14.25925925925926, "k5": 12.833333333333334, "d5": 14.557575757575759}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 30.0, "high": 48.0, "low": 30.0, "close": 48.0, "volume": 31168500, "sessions": 5, "raw_k": 66.66666666666667, "k": 25.555555555555557, "d": 16.75925925925926, "k5": 22.833333333333336, "d5": 16.442424242424245}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 50.0, "high": 76.0, "low": 50.0, "close": 53.0, "volume": 331930800, "sessions": 5, "raw_k": 50.0, "k": 38.88888888888889, "d": 24.444444444444446, "k5": 28.666666666666668, "d5": 19.327272727272728}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 54.0, "high": 79.0, "low": 51.0, "close": 67.0, "volume": 263697900, "sessions": 5, "raw_k": 75.51020408163265, "k": 64.05895691609977, "d": 42.83446712018141, "k5": 40.435374149659864, "d5": 24.02040816326531}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 71.0, "high": 83.0, "low": 66.0, "close": 72.0, "volume": 438573500, "sessions": 5, "raw_k": 79.24528301886792, "k": 68.25182903350019, "d": 57.066558279496284, "k5": 54.28443075343345, "d5": 31.810627647285333}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 72.0, "high": 73.0, "low": 62.0, "close": 67.0, "volume": 54524800, "sessions": 5, "raw_k": 69.81132075471699, "k": 74.85560261840585, "d": 69.05546285600194, "k5": 68.24669490437684, "d5": 42.89329996149403}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 69.0, "high": 74.0, "low": 61.0, "close": 63.0, "volume": 185833200, "sessions": 5, "raw_k": 62.264150943396224, "k": 70.44025157232704, "d": 71.18256107474436, "k5": 67.36619175972275, "d5": 51.79987164677192}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 62.0, "high": 67.0, "low": 59.0, "close": 62.0, "volume": 96073600, "sessions": 5, "raw_k": 60.37735849056604, "k": 64.15094339622642, "d": 69.8155991956531, "k5": 69.44166345783597, "d5": 59.95487100500577}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 63.0, "high": 73.0, "low": 59.0, "close": 62.0, "volume": 303685900, "sessions": 4, "raw_k": 60.37735849056604, "k": 61.0062893081761, "d": 65.19916142557652, "k5": 66.41509433962264, "d5": 65.15081504299833}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 62.0, "high": 70.0, "low": 60.0, "close": 67.0, "volume": 120285000, "sessions": 4, "raw_k": 69.81132075471699, "k": 63.52201257861636, "d": 62.89308176100629, "k5": 64.52830188679245, "d5": 67.19958926967013}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 68.0, "high": 114.0, "low": 62.0, "close": 103.0, "volume": 5510471700, "sessions": 5, "raw_k": 86.9047619047619, "k": 72.36448038334831, "d": 65.63092742338026, "k5": 67.94699011680144, "d5": 67.13964831215506}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 104.0, "high": 111.0, "low": 94.0, "close": 99.0, "volume": 2617333100, "sessions": 5, "raw_k": 76.5625, "k": 77.75952755315963, "d": 71.21534017170809, "k5": 70.80665992812219, "d5": 67.82774194583494}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 99.0, "high": 107.0, "low": 83.0, "close": 99.0, "volume": 2141638300, "sessions": 5, "raw_k": 76.19047619047619, "k": 79.8859126984127, "d": 76.66997354497354, "k5": 73.96928346810422, "d5": 68.7332659478886}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 101.0, "high": 123.0, "low": 81.0, "close": 86.0, "volume": 4296548400, "sessions": 5, "raw_k": 42.1875, "k": 64.98015873015873, "d": 74.20853299391035, "k5": 70.33131176999102, "d5": 69.51650943396227}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 86.0, "high": 100.0, "low": 79.0, "close": 92.0, "volume": 1458739400, "sessions": 5, "raw_k": 51.5625, "k": 56.6468253968254, "d": 67.17096560846561, "k5": 66.68154761904762, "d5": 69.94715858041329}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 95.0, "high": 109.0, "low": 92.0, "close": 95.0, "volume": 2765968600, "sessions": 5, "raw_k": 56.25, "k": 50.0, "d": 57.20899470899471, "k5": 60.55059523809524, "d5": 68.46787960467205}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 95.0, "high": 107.0, "low": 85.0, "close": 85.0, "volume": 2890782900, "sessions": 5, "raw_k": 40.625, "k": 49.479166666666664, "d": 52.04199735449735, "k5": 53.36309523809524, "d5": 64.97916666666667}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 80.0, "high": 90.0, "low": 72.0, "close": 87.0, "volume": 2550090900, "sessions": 5, "raw_k": 43.75, "k": 46.875, "d": 48.78472222222222, "k5": 46.875, "d5": 59.56030997304582}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 89.0, "high": 90.0, "low": 66.0, "close": 66.0, "volume": 1100680400, "sessions": 5, "raw_k": 9.523809523809524, "k": 31.299603174603174, "d": 42.551256613756614, "k5": 40.342261904761905, "d5": 53.5625}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 68.0, "high": 74.0, "low": 62.0, "close": 64.0, "volume": 651059400, "sessions": 3, "raw_k": 3.278688524590164, "k": 18.850832682799894, "d": 32.34181195246769, "k5": 30.685499609679937, "d5": 46.363290398126466}], "weekly_count": 104, "k": 18.850832682799894, "d": 32.34181195246769, "price": 64.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:53:09+07:00", "quote_age_seconds": 620.2408490180969, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 31.299603174603174, "previous_d": 42.551256613756614, "cross_provisional": true, "market_cap_idr": 1087631357422, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SRAJ", "name": "PT Sejahteraraya Anugrahjaya Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SRAJ.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SRAJ.JK/history/", "fetched_at": "2026-11-04T05:03:29.802493+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SRAJ.json.gz", "sha256": "19c86c4252a9af0011c77cd1c55183568f618192a6c4a8d683adcec2e9efca51", "k5": 14.20889748549323, "d5": 30.921127284989144, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 15200.0, "high": 15500.0, "low": 13100.0, "close": 15200.0, "volume": 40500, "sessions": 5, "raw_k": 34.42622950819672, "k": 26.860025220680956, "d": 23.216162253047496, "k5": 24.000630517023957, "d5": 18.25330284235698}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 14800.0, "high": 15200.0, "low": 14800.0, "close": 15200.0, "volume": 3300, "sessions": 5, "raw_k": 34.42622950819672, "k": 30.64312736443884, "d": 26.48609359674933, "k5": 26.943568726355615, "d5": 20.34003703570499}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 15175.0, "high": 15175.0, "low": 14000.0, "close": 15050.0, "volume": 136300, "sessions": 4, "raw_k": 31.9672131147541, "k": 33.60655737704918, "d": 30.369903320722994, "k5": 29.39470365699874, "d5": 23.20718836211335}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 14400.0, "high": 15050.0, "low": 13475.0, "close": 14300.0, "volume": 114000, "sessions": 5, "raw_k": 41.02564102564103, "k": 35.80636121619728, "d": 33.352015319228435, "k5": 32.984447246742334, "d5": 26.500790430761924}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 14300.0, "high": 17000.0, "low": 12825.0, "close": 13000.0, "volume": 35400, "sessions": 3, "raw_k": 4.191616766467066, "k": 25.728156968954064, "d": 31.71369185406684, "k5": 29.207385984651125, "d5": 28.50614722635435}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 12300.0, "high": 14500.0, "low": 11175.0, "close": 14000.0, "volume": 15200, "sessions": 5, "raw_k": 48.497854077253216, "k": 31.238370623120435, "d": 30.924296269423923, "k5": 32.02171089846242, "d5": 30.11036330264205}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 13325.0, "high": 13925.0, "low": 13325.0, "close": 13925.0, "volume": 4900, "sessions": 3, "raw_k": 47.21030042918455, "k": 33.29992375763494, "d": 30.088817116569814, "k5": 34.57852508265999, "d5": 31.637354573902922}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 13925.0, "high": 14425.0, "low": 11225.0, "close": 12000.0, "volume": 598900, "sessions": 4, "raw_k": 14.163090128755364, "k": 36.62374821173105, "d": 33.72068086416214, "k5": 31.017700485460246, "d5": 31.961953939595226}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 11000.0, "high": 11675.0, "low": 9925.0, "close": 11000.0, "volume": 1000300, "sessions": 5, "raw_k": 15.19434628975265, "k": 25.52257894923085, "d": 31.815416972865616, "k5": 25.851441538282568, "d5": 30.535352797903272}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 11000.0, "high": 11100.0, "low": 8525.0, "close": 11000.0, "volume": 1522400, "sessions": 4, "raw_k": 29.20353982300885, "k": 19.520325413838954, "d": 27.222217524933615, "k5": 30.853826149590923, "d5": 30.864640830891233}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 10975.0, "high": 11275.0, "low": 9775.0, "close": 11000.0, "volume": 87200, "sessions": 5, "raw_k": 29.20353982300885, "k": 24.533808645256784, "d": 23.192237669442196, "k5": 26.99496329874205, "d5": 29.859291310947157}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 11000.0, "high": 11050.0, "low": 10625.0, "close": 11000.0, "volume": 38400, "sessions": 5, "raw_k": 29.20353982300885, "k": 29.20353982300885, "d": 24.419224627368195, "k5": 23.393611177506912, "d5": 27.62230852991654}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 11100.0, "high": 11350.0, "low": 10750.0, "close": 11000.0, "volume": 17700, "sessions": 5, "raw_k": 29.20353982300885, "k": 29.20353982300885, "d": 27.646962763758165, "k5": 26.40170111635761, "d5": 26.699108656096012}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 10850.0, "high": 12950.0, "low": 10750.0, "close": 11000.0, "volume": 40000, "sessions": 5, "raw_k": 29.20353982300885, "k": 29.20353982300885, "d": 29.20353982300885, "k5": 29.20353982300885, "d5": 27.36952831304127}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 11000.0, "high": 11500.0, "low": 10725.0, "close": 11000.0, "volume": 37400, "sessions": 5, "raw_k": 41.42259414225941, "k": 33.27655792942571, "d": 30.561212525147806, "k5": 31.647350686858964, "d5": 27.528233220494876}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 10825.0, "high": 12050.0, "low": 10825.0, "close": 12050.0, "volume": 47000, "sessions": 5, "raw_k": 59.74576271186441, "k": 43.45729889237756, "d": 35.3124655482707, "k5": 37.75579526463007, "d5": 29.680399613672485}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 12100.0, "high": 13200.0, "low": 11200.0, "close": 13025.0, "volume": 28200, "sessions": 5, "raw_k": 76.27118644067797, "k": 59.14651443160059, "d": 45.29345708446795, "k5": 47.169324588163896, "d5": 34.43554229580388}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 12600.0, "high": 15000.0, "low": 12375.0, "close": 15000.0, "volume": 12400, "sessions": 5, "raw_k": 100.0, "k": 78.67231638418079, "d": 60.425376569386316, "k5": 61.32861662356213, "d5": 41.42092539724478}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 15000.0, "high": 15000.0, "low": 14100.0, "close": 14100.0, "volume": 2300, "sessions": 4, "raw_k": 86.1003861003861, "k": 87.45719084702137, "d": 75.09200722093425, "k5": 72.70798587903758, "d5": 50.12181460845053}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 14100.0, "high": 15700.0, "low": 12025.0, "close": 14400.0, "volume": 38200, "sessions": 4, "raw_k": 78.05907172995781, "k": 88.05315261011464, "d": 84.72755328043893, "k5": 80.03528139657726, "d5": 59.79940075039419}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 13925.0, "high": 14500.0, "low": 13000.0, "close": 13300.0, "volume": 17400, "sessions": 5, "raw_k": 52.70935960591133, "k": 72.28960581208509, "d": 82.59998308974036, "k5": 78.62800077538664, "d5": 67.9738418525455}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 13475.0, "high": 15600.0, "low": 11850.0, "close": 15600.0, "volume": 17500, "sessions": 5, "raw_k": 97.98994974874371, "k": 76.25279369487095, "d": 78.86518403902356, "k5": 82.97175343699979, "d5": 75.13432762231268}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 15575.0, "high": 15575.0, "low": 12650.0, "close": 12900.0, "volume": 14800, "sessions": 5, "raw_k": 43.71859296482412, "k": 64.80596743982639, "d": 71.11612231559414, "k5": 71.71547202996462, "d5": 77.21169870359317}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 12900.0, "high": 13150.0, "low": 12850.0, "close": 13000.0, "volume": 3700, "sessions": 5, "raw_k": 45.7286432160804, "k": 62.47906197654941, "d": 67.84594103708226, "k5": 63.641123453103475, "d5": 75.39832621840635}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 13000.0, "high": 13000.0, "low": 13000.0, "close": 13000.0, "volume": 100, "sessions": 5, "raw_k": 44.61538461538461, "k": 44.68754026542971, "d": 57.32418989393517, "k5": 56.95238603018883, "d5": 70.78174714512866}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 12800.0, "high": 13000.0, "low": 12150.0, "close": 13000.0, "volume": 6300, "sessions": 5, "raw_k": 40.0, "k": 43.448009277155, "d": 50.204870506378036, "k5": 54.41051410900657, "d5": 65.93824981185266}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 12800.0, "high": 13000.0, "low": 11050.0, "close": 11050.0, "volume": 23700, "sessions": 5, "raw_k": 0.0, "k": 28.205128205128204, "d": 38.7802259159043, "k5": 34.812524159257826, "d5": 56.306403956304266}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 11125.0, "high": 11125.0, "low": 10200.0, "close": 11000.0, "volume": 20300, "sessions": 5, "raw_k": 14.545454545454545, "k": 18.181818181818183, "d": 29.94498522136713, "k5": 28.977896475383908, "d5": 47.75888884538812}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 11000.0, "high": 11000.0, "low": 10675.0, "close": 10850.0, "volume": 21700, "sessions": 5, "raw_k": 11.818181818181818, "k": 8.787878787878787, "d": 18.39160839160839, "k5": 22.195804195804193, "d5": 39.46982499392827}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 10700.0, "high": 10850.0, "low": 9725.0, "close": 10000.0, "volume": 25800, "sessions": 3, "raw_k": 4.680851063829787, "k": 10.34816247582205, "d": 12.439286481839673, "k5": 14.20889748549323, "d5": 30.921127284989144}], "weekly_count": 104, "k": 10.34816247582205, "d": 12.439286481839673, "price": 10000.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:40:08+07:00", "quote_age_seconds": 1401.8059530258179, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 8.787878787878787, "previous_d": 18.39160839160839, "cross_provisional": true, "market_cap_idr": 132486741577148, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SRIL", "name": "SRI REJEKI ISMAN Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SRSN", "name": "PT Indo Acidatama Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 626079949219, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SRTG", "name": "PT Saratoga Investama Sedaya Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SRTG.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SRTG.JK/history/", "fetched_at": "2026-11-04T05:03:30.128489+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SRTG.json.gz", "sha256": "9deaad54ab0e5f910fc456f79ecabb908ffa0858c4621ad6bf7d2e836bfcdf64", "k5": 30.285724996183585, "d5": 29.621747748614574, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1710.0, "high": 1865.0, "low": 1700.0, "close": 1800.0, "volume": 44192500, "sessions": 5, "raw_k": 70.0, "k": 58.15815815815816, "d": 48.81214547881214, "k5": 48.58858858858859, "d5": 38.05778999338322}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1815.0, "high": 1840.0, "low": 1720.0, "close": 1755.0, "volume": 37323400, "sessions": 5, "raw_k": 60.0, "k": 60.74074074074074, "d": 55.64564564564565, "k5": 54.82282282282282, "d5": 41.18955565735227}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1760.0, "high": 1885.0, "low": 1720.0, "close": 1795.0, "volume": 60595000, "sessions": 4, "raw_k": 73.80952380952381, "k": 67.93650793650794, "d": 62.278468945135614, "k5": 61.65679965679966, "d5": 46.769197769197774}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1795.0, "high": 1870.0, "low": 1680.0, "close": 1690.0, "volume": 42962200, "sessions": 5, "raw_k": 48.80952380952381, "k": 60.87301587301587, "d": 63.183421516754855, "k5": 60.96825396825396, "d5": 52.629515229515235}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1690.0, "high": 1720.0, "low": 1625.0, "close": 1665.0, "volume": 15857300, "sessions": 3, "raw_k": 45.0, "k": 55.87301587301587, "d": 61.560846560846564, "k5": 59.52380952380952, "d5": 57.11205491205491}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1680.0, "high": 1690.0, "low": 1560.0, "close": 1645.0, "volume": 30910400, "sessions": 5, "raw_k": 26.153846153846153, "k": 39.98778998778999, "d": 52.244607244607245, "k5": 50.75457875457876, "d5": 57.54525294525295}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1645.0, "high": 1665.0, "low": 1530.0, "close": 1560.0, "volume": 13586100, "sessions": 3, "raw_k": 8.450704225352112, "k": 26.53485012639942, "d": 40.798551995735096, "k5": 40.444719599649176, "d5": 54.66963230061822}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1565.0, "high": 1585.0, "low": 1350.0, "close": 1375.0, "volume": 17198500, "sessions": 4, "raw_k": 4.672897196261682, "k": 13.092482525153315, "d": 26.538374213114242, "k5": 26.617394276996755, "d5": 47.661751224657635}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1350.0, "high": 1465.0, "low": 1235.0, "close": 1435.0, "volume": 29276000, "sessions": 5, "raw_k": 30.76923076923077, "k": 14.630944063614855, "d": 18.086092238389195, "k5": 23.009335668938142, "d5": 40.06996756479447}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1470.0, "high": 1555.0, "low": 1470.0, "close": 1515.0, "volume": 13551500, "sessions": 4, "raw_k": 43.07692307692308, "k": 26.17301701413851, "d": 17.965481200968892, "k5": 22.62472028432276, "d5": 32.69014971689712}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1520.0, "high": 1530.0, "low": 1435.0, "close": 1475.0, "volume": 7387200, "sessions": 5, "raw_k": 36.92307692307692, "k": 36.92307692307693, "d": 25.90901266694343, "k5": 24.778566438168912, "d5": 27.494947253615145}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1475.0, "high": 1590.0, "low": 1430.0, "close": 1555.0, "volume": 15625700, "sessions": 5, "raw_k": 49.23076923076923, "k": 43.07692307692307, "d": 35.3910056713795, "k5": 32.93457943925234, "d5": 25.992919221535782}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1560.0, "high": 1595.0, "low": 1520.0, "close": 1585.0, "volume": 7029900, "sessions": 5, "raw_k": 55.118110236220474, "k": 47.090652130022214, "d": 42.36355071000741, "k5": 43.023622047244096, "d5": 29.274164775585252}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1595.0, "high": 1735.0, "low": 1585.0, "close": 1710.0, "volume": 24756000, "sessions": 5, "raw_k": 95.0, "k": 66.44962648899657, "d": 52.20573389864728, "k5": 55.86977589339794, "d5": 35.846252820477204}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1725.0, "high": 1800.0, "low": 1685.0, "close": 1710.0, "volume": 30979200, "sessions": 5, "raw_k": 84.070796460177, "k": 78.06296889879916, "d": 63.86774917260598, "k5": 64.06855057004873, "d5": 44.13501887762241}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1710.0, "high": 1800.0, "low": 1700.0, "close": 1785.0, "volume": 22986400, "sessions": 5, "raw_k": 97.34513274336283, "k": 92.1386430678466, "d": 78.88374615188077, "k5": 76.1529617341059, "d5": 54.409897936809806}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1785.0, "high": 1830.0, "low": 1680.0, "close": 1820.0, "volume": 39691000, "sessions": 5, "raw_k": 98.31932773109244, "k": 93.24508564487742, "d": 87.81556587050773, "k5": 85.97067343417055, "d5": 65.01711673579345}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1830.0, "high": 1850.0, "low": 1790.0, "close": 1840.0, "volume": 30810500, "sessions": 5, "raw_k": 98.3739837398374, "k": 98.01281473809756, "d": 94.4655144836072, "k5": 94.62184813489394, "d5": 75.33676195332342}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1840.0, "high": 1925.0, "low": 1830.0, "close": 1915.0, "volume": 30269400, "sessions": 4, "raw_k": 97.97979797979798, "k": 98.22436981690926, "d": 96.49409006662808, "k5": 95.21780773085354, "d5": 83.20636832081453}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1915.0, "high": 1960.0, "low": 1835.0, "close": 1935.0, "volume": 24721700, "sessions": 4, "raw_k": 95.28301886792453, "k": 97.21226686251997, "d": 97.81648380584227, "k5": 97.46025221240303, "d5": 89.88470864928539}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1890.0, "high": 1900.0, "low": 1775.0, "close": 1795.0, "volume": 37683100, "sessions": 5, "raw_k": 68.86792452830188, "k": 87.37691379200812, "d": 94.27118349047912, "k5": 91.76481056939085, "d5": 93.00707841634238}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1795.0, "high": 1860.0, "low": 1780.0, "close": 1805.0, "volume": 13666200, "sessions": 5, "raw_k": 64.77272727272727, "k": 76.30789022298455, "d": 86.96569029250422, "k5": 85.05549047771781, "d5": 92.82404182505184}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1815.0, "high": 1845.0, "low": 1755.0, "close": 1845.0, "volume": 12575600, "sessions": 5, "raw_k": 69.33333333333333, "k": 67.65799504478748, "d": 77.11426635326005, "k5": 79.24736039641701, "d5": 89.74914427735645}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1845.0, "high": 1845.0, "low": 1755.0, "close": 1765.0, "volume": 7725400, "sessions": 5, "raw_k": 30.357142857142858, "k": 54.82106782106782, "d": 66.26231769627995, "k5": 65.72282937188598, "d5": 83.85014860556294}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1765.0, "high": 1805.0, "low": 1695.0, "close": 1710.0, "volume": 12139900, "sessions": 5, "raw_k": 10.714285714285714, "k": 36.8015873015873, "d": 53.093550055814205, "k5": 48.80908274115821, "d5": 74.11991471131397}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1710.0, "high": 1790.0, "low": 1705.0, "close": 1750.0, "volume": 4368800, "sessions": 5, "raw_k": 25.0, "k": 22.023809523809522, "d": 37.88215488215488, "k5": 40.035497835497836, "d5": 63.77405216453538}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1745.0, "high": 1770.0, "low": 1475.0, "close": 1500.0, "volume": 18453600, "sessions": 5, "raw_k": 5.154639175257732, "k": 13.622974963181148, "d": 24.149457262859325, "k5": 28.111880216003925, "d5": 52.38533011219259}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1395.0, "high": 1700.0, "low": 1395.0, "close": 1670.0, "volume": 18232500, "sessions": 5, "raw_k": 48.67256637168141, "k": 26.275735182313046, "d": 20.640839889767907, "k5": 23.97972682367354, "d5": 41.331803397643895}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1670.0, "high": 1695.0, "low": 1580.0, "close": 1615.0, "volume": 12821900, "sessions": 5, "raw_k": 38.93805309734513, "k": 30.92175288142809, "d": 23.606821008974094, "k5": 25.695908871714, "d5": 33.326419297609505}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1630.0, "high": 1645.0, "low": 1520.0, "close": 1565.0, "volume": 4724900, "sessions": 3, "raw_k": 33.663366336633665, "k": 40.424661935220065, "d": 32.5407166663204, "k5": 30.285724996183585, "d5": 29.621747748614574}], "weekly_count": 104, "k": 40.424661935220065, "d": 32.5407166663204, "price": 1565.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:48:28+07:00", "quote_age_seconds": 902.1320900917053, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 30.92175288142809, "previous_d": 23.606821008974094, "cross_provisional": true, "market_cap_idr": 21595618750000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SSIA", "name": "PT Surya Semesta Internusa Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SSIA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SSIA.JK/history/", "fetched_at": "2026-11-04T05:03:30.455149+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SSIA.json.gz", "sha256": "fa133382efce4a640688ba2526e6b25afaea155d614ec19eaab579fb5a50b7eb", "k5": 9.759148434651813, "d5": 21.21416749733792, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1380.0, "high": 1495.0, "low": 1375.0, "close": 1480.0, "volume": 73535500, "sessions": 5, "raw_k": 85.26315789473684, "k": 67.79156939340005, "d": 50.37819259024445, "k5": 50.636076356900155, "d5": 27.914733290574816}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1495.0, "high": 1870.0, "low": 1425.0, "close": 1765.0, "volume": 328276300, "sessions": 5, "raw_k": 86.79245283018868, "k": 79.91079280056441, "d": 65.87729505565524, "k5": 64.36883592878584, "d5": 37.82716976650791}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1775.0, "high": 1810.0, "low": 1595.0, "close": 1785.0, "volume": 103987200, "sessions": 4, "raw_k": 89.30817610062893, "k": 87.1212622751848, "d": 78.27454148971641, "k5": 75.89506742220355, "d5": 49.846474085859256}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1800.0, "high": 1870.0, "low": 1725.0, "close": 1745.0, "volume": 171822600, "sessions": 5, "raw_k": 84.27672955974843, "k": 86.79245283018868, "d": 84.60816930197929, "k5": 82.66345681241411, "d5": 61.873820704095735}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1795.0, "high": 1800.0, "low": 1680.0, "close": 1710.0, "volume": 53831500, "sessions": 3, "raw_k": 79.87421383647799, "k": 84.48637316561845, "d": 86.13336275699731, "k5": 85.10294604435617, "d5": 71.73327651293197}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1705.0, "high": 1735.0, "low": 1515.0, "close": 1600.0, "volume": 141592800, "sessions": 5, "raw_k": 63.758389261744966, "k": 75.96977755265713, "d": 82.41620118282141, "k5": 80.8019923177578, "d5": 77.76645970510349}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1600.0, "high": 1765.0, "low": 1585.0, "close": 1675.0, "volume": 57818100, "sessions": 3, "raw_k": 70.45454545454545, "k": 71.3623828509228, "d": 77.27284452306613, "k5": 77.53441084262916, "d5": 80.39957468787216}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1690.0, "high": 1720.0, "low": 1480.0, "close": 1525.0, "volume": 83766200, "sessions": 4, "raw_k": 39.473684210526315, "k": 57.89553964227224, "d": 68.40923334861739, "k5": 67.56751246460863, "d5": 78.73406369635318}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1500.0, "high": 1625.0, "low": 1400.0, "close": 1560.0, "volume": 105577900, "sessions": 5, "raw_k": 43.11926605504587, "k": 51.01583190670588, "d": 60.09125146663364, "k5": 59.33601976366812, "d5": 74.06857628660399}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1605.0, "high": 1740.0, "low": 1595.0, "close": 1600.0, "volume": 83143700, "sessions": 4, "raw_k": 45.45454545454545, "k": 42.68249857337255, "d": 50.53129004078355, "k5": 52.452086087281614, "d5": 67.53840429518905}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1605.0, "high": 1665.0, "low": 1500.0, "close": 1525.0, "volume": 54829400, "sessions": 5, "raw_k": 26.595744680851062, "k": 38.389852063480795, "d": 44.029394181186404, "k5": 45.01955717110283, "d5": 60.381917265858064}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1525.0, "high": 1530.0, "low": 1400.0, "close": 1505.0, "volume": 42946600, "sessions": 5, "raw_k": 22.340425531914892, "k": 31.463571889103804, "d": 37.51197417531905, "k5": 35.39673318657672, "d5": 51.95438173464758}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1510.0, "high": 1550.0, "low": 1455.0, "close": 1475.0, "volume": 26183700, "sessions": 5, "raw_k": 15.957446808510639, "k": 21.631205673758867, "d": 30.494876542114486, "k5": 30.693485706173583, "d5": 44.579576382960575}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1480.0, "high": 1830.0, "low": 1460.0, "close": 1750.0, "volume": 148257600, "sessions": 5, "raw_k": 81.3953488372093, "k": 39.89774039254494, "d": 30.99750598513587, "k5": 38.34870226260627, "d5": 40.3821128827482}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1740.0, "high": 1865.0, "low": 1650.0, "close": 1650.0, "volume": 169122300, "sessions": 5, "raw_k": 53.763440860215056, "k": 50.37207883531166, "d": 37.300341633871824, "k5": 40.01048134374019, "d5": 37.89379193403992}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1650.0, "high": 1705.0, "low": 1555.0, "close": 1650.0, "volume": 72801700, "sessions": 5, "raw_k": 53.763440860215056, "k": 62.97407685254647, "d": 51.08129869346769, "k5": 45.44402057961299, "d5": 37.978684615741955}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1665.0, "high": 1710.0, "low": 1635.0, "close": 1670.0, "volume": 60037900, "sessions": 5, "raw_k": 58.064516129032256, "k": 55.19713261648746, "d": 56.18109610144853, "k5": 52.58883869903646, "d5": 41.4171057182339}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1690.0, "high": 1735.0, "low": 1630.0, "close": 1670.0, "volume": 68451500, "sessions": 5, "raw_k": 58.064516129032256, "k": 56.630824372759854, "d": 58.267344613931265, "k5": 61.01025256314078, "d5": 47.48045908962733}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1680.0, "high": 1805.0, "low": 1645.0, "close": 1775.0, "volume": 109310300, "sessions": 4, "raw_k": 80.64516129032258, "k": 65.59139784946235, "d": 59.13978494623655, "k5": 60.86021505376344, "d5": 51.98276164785877}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1800.0, "high": 1920.0, "low": 1760.0, "close": 1865.0, "volume": 157800400, "sessions": 4, "raw_k": 89.42307692307692, "k": 76.04425144747725, "d": 66.08882455656648, "k5": 67.99214226633582, "d5": 57.57909383237789}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1875.0, "high": 1980.0, "low": 1805.0, "close": 1810.0, "volume": 184528100, "sessions": 5, "raw_k": 70.6896551724138, "k": 80.25263112860443, "d": 73.96276014184802, "k5": 71.37738512877556, "d5": 62.76576674221042}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1810.0, "high": 1830.0, "low": 1685.0, "close": 1695.0, "volume": 111082700, "sessions": 5, "raw_k": 45.714285714285715, "k": 68.60900593659214, "d": 74.96862950422461, "k5": 68.90733904582626, "d5": 66.02946681156837}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1700.0, "high": 1770.0, "low": 1650.0, "close": 1730.0, "volume": 66481400, "sessions": 5, "raw_k": 51.92307692307692, "k": 56.10900593659215, "d": 68.3235476672629, "k5": 67.67905120463519, "d5": 67.36322653986726}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1730.0, "high": 1765.0, "low": 1600.0, "close": 1680.0, "volume": 92886800, "sessions": 5, "raw_k": 29.41176470588235, "k": 42.349709114415, "d": 55.689240329199755, "k5": 57.43237188774714, "d5": 66.677657906664}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1680.0, "high": 1710.0, "low": 1585.0, "close": 1660.0, "volume": 40333400, "sessions": 5, "raw_k": 24.705882352941178, "k": 35.346907993966816, "d": 44.60187434832466, "k5": 44.48893297371999, "d5": 61.97701604814083}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1665.0, "high": 1770.0, "low": 1655.0, "close": 1685.0, "volume": 48856300, "sessions": 5, "raw_k": 25.31645569620253, "k": 26.478034251675354, "d": 34.72488378668572, "k5": 35.41429307847774, "d5": 54.78439763808126}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1685.0, "high": 1705.0, "low": 1335.0, "close": 1335.0, "volume": 80122700, "sessions": 5, "raw_k": 0.0, "k": 16.674112683047905, "d": 26.16635164289669, "k5": 26.271435935620595, "d5": 46.25721701604013}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1245.0, "high": 1350.0, "low": 1160.0, "close": 1330.0, "volume": 65073100, "sessions": 5, "raw_k": 20.73170731707317, "k": 15.349387671091899, "d": 19.50051153527172, "k5": 20.033162014419847, "d5": 36.72803917799706}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1335.0, "high": 1365.0, "low": 1075.0, "close": 1095.0, "volume": 61693400, "sessions": 5, "raw_k": 2.2099447513812156, "k": 7.647217356151462, "d": 13.223572570097089, "k5": 14.59279802351962, "d5": 28.16012440515156}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1110.0, "high": 1195.0, "low": 1050.0, "close": 1055.0, "volume": 28228000, "sessions": 3, "raw_k": 0.5376344086021505, "k": 7.826428825685512, "d": 10.274344617642958, "k5": 9.759148434651813, "d5": 21.21416749733792}], "weekly_count": 104, "k": 7.826428825685512, "d": 10.274344617642958, "price": 1055.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:27+07:00", "quote_age_seconds": 663.4584009647369, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 7.647217356151462, "previous_d": 13.223572570097089, "cross_provisional": true, "market_cap_idr": 5321791274414, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SSMS", "name": "PT Sawit Sumbermas Sarana Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SSMS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SSMS.JK/history/", "fetched_at": "2026-11-04T05:03:30.613512+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SSMS.json.gz", "sha256": "e36890406b4d06d78f907bec21ba9ebad2dcd7ce67200535315f05f7ce98a082", "k5": 28.302411873840448, "d5": 40.630866488009346, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1305.0, "high": 1360.0, "low": 1275.0, "close": 1315.0, "volume": 35591900, "sessions": 5, "raw_k": 18.48739495798319, "k": 23.968937168363283, "d": 26.75259805819347, "k5": 24.95046799207488, "d5": 22.98872481672229}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1315.0, "high": 1470.0, "low": 1300.0, "close": 1380.0, "volume": 43040400, "sessions": 5, "raw_k": 29.41176470588235, "k": 21.848739495798316, "d": 24.189079425808263, "k5": 25.629568900731023, "d5": 23.061215755478734}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1380.0, "high": 1460.0, "low": 1375.0, "close": 1380.0, "volume": 25353500, "sessions": 4, "raw_k": 29.41176470588235, "k": 25.770308123249297, "d": 23.862661595803633, "k5": 26.146068183370907, "d5": 24.655639097744363}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1380.0, "high": 1445.0, "low": 1365.0, "close": 1390.0, "volume": 31591400, "sessions": 5, "raw_k": 50.68493150684932, "k": 36.502820306204676, "d": 28.040622641750762, "k5": 29.128582940025325, "d5": 26.13698255780762}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1400.0, "high": 1430.0, "low": 1210.0, "close": 1215.0, "volume": 25609400, "sessions": 3, "raw_k": 3.389830508474576, "k": 27.828842240402082, "d": 30.033990223285354, "k5": 26.277137277014354, "d5": 26.426365058643295}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1210.0, "high": 1210.0, "low": 850.0, "close": 875.0, "volume": 36760000, "sessions": 5, "raw_k": 3.8461538461538463, "k": 19.30697195382591, "d": 27.879544833477556, "k5": 23.348889054648488, "d5": 26.10604927115802}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 865.0, "high": 865.0, "low": 695.0, "close": 700.0, "volume": 112404500, "sessions": 3, "raw_k": 0.6211180124223602, "k": 2.619034122350261, "d": 16.584949438859418, "k5": 17.59075971595649, "d5": 24.498287434203114}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 715.0, "high": 825.0, "low": 700.0, "close": 700.0, "volume": 64814100, "sessions": 4, "raw_k": 0.6211180124223602, "k": 1.6961299569995223, "d": 7.874045344391899, "k5": 11.832630377264492, "d5": 21.63559987298183}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 680.0, "high": 775.0, "low": 650.0, "close": 745.0, "volume": 66602900, "sessions": 5, "raw_k": 11.585365853658537, "k": 4.275867292834419, "d": 2.8636771240614007, "k5": 4.012717246626336, "d5": 16.612426734302034}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 760.0, "high": 835.0, "low": 760.0, "close": 800.0, "volume": 52421800, "sessions": 4, "raw_k": 18.29268292682927, "k": 10.166388930970056, "d": 5.379462060268, "k5": 6.993287730297274, "d5": 12.755656824958617}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 800.0, "high": 820.0, "low": 730.0, "close": 745.0, "volume": 63422200, "sessions": 5, "raw_k": 11.585365853658537, "k": 13.821138211382115, "d": 9.42113147839553, "k5": 8.541130131798212, "d5": 9.794105040388562}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 755.0, "high": 780.0, "low": 675.0, "close": 765.0, "volume": 63911600, "sessions": 5, "raw_k": 14.197530864197532, "k": 14.691859881561777, "d": 12.893129007971316, "k5": 11.256412702153247, "d5": 8.527235637627912}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 770.0, "high": 825.0, "low": 750.0, "close": 815.0, "volume": 54305600, "sessions": 5, "raw_k": 20.754716981132077, "k": 15.512537899662716, "d": 14.675178664202202, "k5": 15.283132495895192, "d5": 9.217336061354052}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 820.0, "high": 950.0, "low": 810.0, "close": 940.0, "volume": 58258700, "sessions": 5, "raw_k": 37.17948717948718, "k": 24.04391167493893, "d": 18.082769818721143, "k5": 20.40195676106092, "d5": 12.495183964240969}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 940.0, "high": 990.0, "low": 905.0, "close": 940.0, "volume": 60197500, "sessions": 5, "raw_k": 51.785714285714285, "k": 36.573306148777846, "d": 25.376585241126495, "k5": 27.10056303283792, "d5": 16.516639024749097}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 940.0, "high": 1020.0, "low": 915.0, "close": 1000.0, "volume": 60989500, "sessions": 5, "raw_k": 94.5945945945946, "k": 61.18659868659869, "d": 40.601272170105155, "k5": 43.702408781025134, "d5": 23.548894754594482}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1005.0, "high": 1005.0, "low": 910.0, "close": 920.0, "volume": 53133100, "sessions": 5, "raw_k": 72.97297297297297, "k": 73.11776061776062, "d": 56.95922181771238, "k5": 55.457497202780225, "d5": 32.389111654719876}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 925.0, "high": 955.0, "low": 850.0, "close": 880.0, "volume": 50967100, "sessions": 5, "raw_k": 62.16216216216216, "k": 76.57657657657658, "d": 70.2936452936453, "k5": 63.73898623898624, "d5": 42.08028240333809}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 885.0, "high": 940.0, "low": 875.0, "close": 925.0, "volume": 42708800, "sessions": 4, "raw_k": 72.46376811594203, "k": 69.19963441702572, "d": 72.96465720378764, "k5": 70.7958424262772, "d5": 52.15905953638135}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 935.0, "high": 940.0, "low": 870.0, "close": 915.0, "volume": 41650300, "sessions": 4, "raw_k": 69.56521739130434, "k": 68.06371588980285, "d": 71.27997562780172, "k5": 74.35174304739522, "d5": 61.6092955392928}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 915.0, "high": 1255.0, "low": 905.0, "close": 1185.0, "volume": 98250800, "sessions": 5, "raw_k": 87.93103448275862, "k": 76.65333999666832, "d": 71.30556343449896, "k5": 73.01903102502803, "d5": 67.47261998809338}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1185.0, "high": 1290.0, "low": 1155.0, "close": 1195.0, "volume": 56352800, "sessions": 5, "raw_k": 82.4074074074074, "k": 79.96788642715678, "d": 74.89498077120932, "k5": 74.90591791191491, "d5": 71.36230412992032}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1205.0, "high": 1205.0, "low": 1025.0, "close": 1180.0, "volume": 58131700, "sessions": 5, "raw_k": 77.08333333333333, "k": 82.47392507449979, "d": 79.69838383277497, "k5": 77.89015214614915, "d5": 74.19253731135291}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1180.0, "high": 1190.0, "low": 1025.0, "close": 1075.0, "volume": 53052400, "sessions": 5, "raw_k": 51.13636363636363, "k": 70.20903479236812, "d": 77.55028209800822, "k5": 73.62467125023346, "d5": 74.75830307614414}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1070.0, "high": 1105.0, "low": 990.0, "close": 1065.0, "volume": 49522100, "sessions": 5, "raw_k": 48.86363636363637, "k": 59.02777777777777, "d": 70.57024588154856, "k5": 69.48435504469987, "d5": 73.78482547560509}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1065.0, "high": 1080.0, "low": 1025.0, "close": 1070.0, "volume": 42830500, "sessions": 5, "raw_k": 50.0, "k": 50.0, "d": 59.74560419004863, "k5": 61.89814814814815, "d5": 71.5606489002291}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1070.0, "high": 1120.0, "low": 880.0, "close": 880.0, "volume": 42814300, "sessions": 5, "raw_k": 6.818181818181818, "k": 35.22727272727273, "d": 48.08501683501683, "k5": 46.78030303030303, "d5": 65.93552592390674}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 820.0, "high": 900.0, "low": 800.0, "close": 875.0, "volume": 38867300, "sessions": 5, "raw_k": 15.306122448979592, "k": 24.04143475572047, "d": 36.42290249433106, "k5": 34.424860853432286, "d5": 57.24246766536336}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 880.0, "high": 1030.0, "low": 875.0, "close": 985.0, "volume": 101226200, "sessions": 5, "raw_k": 37.755102040816325, "k": 19.959802102659243, "d": 26.40950319521748, "k5": 31.74860853432282, "d5": 48.867255122181234}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1035.0, "high": 1035.0, "low": 920.0, "close": 955.0, "volume": 16745200, "sessions": 3, "raw_k": 31.632653061224488, "k": 28.231292517006803, "d": 24.077509791795507, "k5": 28.302411873840448, "d5": 40.630866488009346}], "weekly_count": 104, "k": 28.231292517006803, "d": 24.077509791795507, "price": 955.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:21+07:00", "quote_age_seconds": 789.6173889636993, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 19.959802102659243, "previous_d": 26.40950319521748, "cross_provisional": true, "market_cap_idr": 9144000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SSTM", "name": "PT Sunson Textile Manufacturer Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 405134576172, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "STAA", "name": "PT Sumber Tani Agung Resources Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/STAA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/STAA.JK/history/", "fetched_at": "2026-11-04T05:03:30.995150+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/STAA.json.gz", "sha256": "cd00c46d297e2e91bf7312c6d2da94f793536e35dd1d694131ea4482c4220856", "k5": 30.012364447147057, "d5": 46.86783157166789, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1245.0, "high": 1320.0, "low": 1235.0, "close": 1275.0, "volume": 23434400, "sessions": 5, "raw_k": 58.69565217391305, "k": 64.91081382385731, "d": 58.094306823120384, "k5": 51.827844226517776, "d5": 40.10039113428944}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1275.0, "high": 1385.0, "low": 1230.0, "close": 1235.0, "volume": 37530700, "sessions": 5, "raw_k": 38.775510204081634, "k": 47.707778763679386, "d": 56.7978558503877, "k5": 54.15921745377477, "d5": 45.77969225216304}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1230.0, "high": 1320.0, "low": 1200.0, "close": 1230.0, "volume": 19096900, "sessions": 4, "raw_k": 36.734693877551024, "k": 44.73528541851524, "d": 52.451292668683976, "k5": 54.048529110640914, "d5": 50.48770315903698}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1220.0, "high": 1235.0, "low": 1175.0, "close": 1185.0, "volume": 20270400, "sessions": 5, "raw_k": 18.367346938775512, "k": 31.292517006802722, "d": 41.24519372966578, "k5": 39.64507542147294, "d5": 49.37760481438763}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1200.0, "high": 1240.0, "low": 1170.0, "close": 1230.0, "volume": 12127300, "sessions": 3, "raw_k": 31.11111111111111, "k": 28.737717309145882, "d": 34.92183991148795, "k5": 36.736862861086465, "d5": 47.28350581469857}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1230.0, "high": 1230.0, "low": 990.0, "close": 1025.0, "volume": 28334000, "sessions": 5, "raw_k": 8.860759493670885, "k": 19.446405847852503, "d": 26.492213387933703, "k5": 26.76988432503803, "d5": 42.271913834402625}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1025.0, "high": 1030.0, "low": 975.0, "close": 1000.0, "volume": 18195100, "sessions": 3, "raw_k": 6.097560975609756, "k": 15.356477193463917, "d": 21.180200116820767, "k5": 20.234294479343657, "d5": 35.4869292395164}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1005.0, "high": 1015.0, "low": 890.0, "close": 905.0, "volume": 35769300, "sessions": 4, "raw_k": 3.0303030303030303, "k": 5.996207833194557, "d": 13.599696958170327, "k5": 13.493416309894059, "d5": 27.375906679367027}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 900.0, "high": 985.0, "low": 860.0, "close": 975.0, "volume": 35552400, "sessions": 5, "raw_k": 21.904761904761905, "k": 10.344208636891564, "d": 10.565631221183345, "k5": 14.200899303091338, "d5": 22.28707145569071}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 970.0, "high": 1080.0, "low": 965.0, "close": 1020.0, "volume": 22733600, "sessions": 4, "raw_k": 30.476190476190474, "k": 18.47041847041847, "d": 11.603611646834864, "k5": 14.07391517610721, "d5": 17.754481918694857}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1020.0, "high": 1050.0, "low": 1010.0, "close": 1045.0, "volume": 23072500, "sessions": 5, "raw_k": 35.23809523809524, "k": 29.206349206349206, "d": 19.340325437886413, "k5": 19.34938232499208, "d5": 16.27038151868567}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1045.0, "high": 1060.0, "low": 985.0, "close": 995.0, "volume": 14872000, "sessions": 5, "raw_k": 29.347826086956523, "k": 31.68737060041408, "d": 26.454712759060584, "k5": 23.999435347261432, "d5": 17.023409692269222}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1000.0, "high": 1025.0, "low": 980.0, "close": 1010.0, "volume": 17761600, "sessions": 5, "raw_k": 39.473684210526315, "k": 34.68653517852602, "d": 31.86008499509644, "k5": 31.28811158330609, "d5": 20.58234874695163}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1010.0, "high": 1020.0, "low": 990.0, "close": 1020.0, "volume": 14616300, "sessions": 5, "raw_k": 42.10526315789474, "k": 36.97559115179252, "d": 34.44983231024421, "k5": 35.328211833932656, "d5": 24.807811253119894}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1020.0, "high": 1080.0, "low": 990.0, "close": 1075.0, "volume": 35329800, "sessions": 5, "raw_k": 58.108108108108105, "k": 46.56235182550972, "d": 39.408159385276086, "k5": 40.85459536031618, "d5": 30.163947289961687}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1075.0, "high": 1105.0, "low": 1050.0, "close": 1080.0, "volume": 31526800, "sessions": 5, "raw_k": 89.79591836734694, "k": 63.33642987778327, "d": 48.958124285028504, "k5": 51.76615998616653, "d5": 36.64730282219658}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1080.0, "high": 1125.0, "low": 1075.0, "close": 1075.0, "volume": 22952500, "sessions": 5, "raw_k": 81.13207547169812, "k": 76.34536731571772, "d": 62.0813830063369, "k5": 62.12300986311484, "d5": 44.27201772536726}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1080.0, "high": 1090.0, "low": 1045.0, "close": 1060.0, "volume": 15521600, "sessions": 5, "raw_k": 75.47169811320755, "k": 82.13323065075087, "d": 73.93834261475062, "k5": 69.32261264365108, "d5": 51.878917937436256}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1060.0, "high": 1185.0, "low": 1055.0, "close": 1160.0, "volume": 29278900, "sessions": 4, "raw_k": 88.63636363636364, "k": 81.74671240708977, "d": 80.07510345785279, "k5": 78.62883273934487, "d5": 60.53904211851871}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1160.0, "high": 1205.0, "low": 1130.0, "close": 1185.0, "volume": 24986600, "sessions": 4, "raw_k": 91.11111111111111, "k": 85.07305762022743, "d": 82.98433355935602, "k5": 85.22943333994547, "d5": 69.41400971444456}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1200.0, "high": 1320.0, "low": 1180.0, "close": 1310.0, "volume": 37350600, "sessions": 5, "raw_k": 97.05882352941177, "k": 92.26876609229551, "d": 86.36284537320425, "k5": 86.68201437235844, "d5": 76.39718059168294}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1310.0, "high": 1315.0, "low": 1190.0, "close": 1190.0, "volume": 24038600, "sessions": 5, "raw_k": 61.76470588235294, "k": 83.31154684095861, "d": 86.88445685116051, "k5": 82.8085404544894, "d5": 80.53428670995785}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1195.0, "high": 1210.0, "low": 1160.0, "close": 1200.0, "volume": 20571200, "sessions": 5, "raw_k": 63.63636363636363, "k": 74.15329768270945, "d": 83.24453687198786, "k5": 80.44147355912062, "d5": 82.75805889305175}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1200.0, "high": 1225.0, "low": 1155.0, "close": 1185.0, "volume": 30492700, "sessions": 5, "raw_k": 59.09090909090909, "k": 61.49732620320856, "d": 72.98739024229221, "k5": 74.5323826500297, "d5": 81.93876887518873}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1185.0, "high": 1235.0, "low": 1160.0, "close": 1215.0, "volume": 27518500, "sessions": 5, "raw_k": 61.81818181818182, "k": 61.51515151515152, "d": 65.72192513368985, "k5": 68.67379679144385, "d5": 78.6276415654884}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1220.0, "high": 1265.0, "low": 1210.0, "close": 1240.0, "volume": 19045700, "sessions": 5, "raw_k": 70.9090909090909, "k": 63.93939393939394, "d": 62.31729055258467, "k5": 63.44385026737969, "d5": 73.98000874449265}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1245.0, "high": 1250.0, "low": 995.0, "close": 1045.0, "volume": 19988600, "sessions": 5, "raw_k": 15.384615384615385, "k": 49.370629370629366, "d": 58.27505827505828, "k5": 54.167832167832174, "d5": 68.25186708716122}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1020.0, "high": 1100.0, "low": 975.0, "close": 1070.0, "volume": 19609800, "sessions": 5, "raw_k": 27.536231884057973, "k": 37.94331272592142, "d": 50.41777867864824, "k5": 46.947805817371034, "d5": 61.55313353881129}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1080.0, "high": 1090.0, "low": 1000.0, "close": 1055.0, "volume": 38404400, "sessions": 5, "raw_k": 23.18840579710145, "k": 22.0364176885916, "d": 36.45011992838079, "k5": 39.76730515860951, "d5": 54.60011804052725}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1065.0, "high": 1065.0, "low": 990.0, "close": 1020.0, "volume": 9802000, "sessions": 3, "raw_k": 13.043478260869565, "k": 21.256038647342994, "d": 27.07858968728534, "k5": 30.012364447147057, "d5": 46.86783157166789}], "weekly_count": 104, "k": 21.256038647342994, "d": 27.07858968728534, "price": 1020.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:53:27+07:00", "quote_age_seconds": 603.9979751110077, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 22.0364176885916, "previous_d": 36.45011992838079, "cross_provisional": true, "market_cap_idr": 11391993002930, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "STAR", "name": "PT Calculus Global Ventures Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/STAR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/STAR.JK/history/", "fetched_at": "2026-11-04T05:03:31.291575+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/STAR.json.gz", "sha256": "5986e41a10ecfd356e944664f5fbd50477333729eaed698388436f8becb2b914", "k5": 21.017273493005497, "d5": 35.59292325062433, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 610.0, "high": 640.0, "low": 600.0, "close": 625.0, "volume": 1242800, "sessions": 5, "raw_k": 11.475409836065573, "k": 18.01018440961004, "d": 25.836557900254785, "k5": 25.753756506554332, "d5": 38.6817131121605}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 625.0, "high": 630.0, "low": 600.0, "close": 600.0, "volume": 917400, "sessions": 5, "raw_k": 3.278688524590164, "k": 9.289617486338798, "d": 17.357694995884888, "k5": 17.814789527154645, "d5": 31.955331454123257}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 605.0, "high": 625.0, "low": 600.0, "close": 610.0, "volume": 1281800, "sessions": 4, "raw_k": 6.557377049180328, "k": 7.103825136612021, "d": 11.467875677520288, "k5": 12.773323760520123, "d5": 25.35497638292511}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 610.0, "high": 785.0, "low": 600.0, "close": 615.0, "volume": 2508100, "sessions": 5, "raw_k": 12.820512820512821, "k": 7.552192798094438, "d": 7.9818784736817525, "k5": 9.44934846574191, "d5": 19.513344896496108}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 630.0, "high": 675.0, "low": 600.0, "close": 630.0, "volume": 664000, "sessions": 3, "raw_k": 20.512820512820515, "k": 13.296903460837887, "d": 9.31764046518145, "k5": 10.92896174863388, "d5": 15.344036001720976}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 630.0, "high": 630.0, "low": 380.0, "close": 438.0, "volume": 2282100, "sessions": 5, "raw_k": 14.320987654320987, "k": 15.88477366255144, "d": 12.244623307161255, "k5": 11.498077312284963, "d5": 12.492900162867105}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 438.0, "high": 460.0, "low": 406.0, "close": 442.0, "volume": 48600, "sessions": 3, "raw_k": 15.308641975308642, "k": 16.714150047483383, "d": 15.298609056957568, "k5": 13.904068002428659, "d5": 11.710755857921907}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 420.0, "high": 488.0, "low": 280.0, "close": 290.0, "volume": 1554500, "sessions": 4, "raw_k": 1.9801980198019802, "k": 10.536609216477203, "d": 14.378510975504009, "k5": 12.98863219655299, "d5": 11.75381754512848}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 274.0, "high": 392.0, "low": 258.0, "close": 308.0, "volume": 7266200, "sessions": 5, "raw_k": 9.487666034155598, "k": 8.925502009755407, "d": 12.05875375790533, "k5": 12.322062839281545, "d5": 12.328360419836407}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 308.0, "high": 330.0, "low": 280.0, "close": 288.0, "volume": 146100, "sessions": 4, "raw_k": 5.692599620493358, "k": 5.720154558150313, "d": 8.394088594794306, "k5": 9.358018660816112, "d5": 12.014171802272854}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 308.0, "high": 314.0, "low": 262.0, "close": 284.0, "volume": 176500, "sessions": 5, "raw_k": 4.933586337760911, "k": 6.704617330803289, "d": 7.116757966236336, "k5": 7.480538397504098, "d5": 11.210664019316681}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 272.0, "high": 338.0, "low": 232.0, "close": 274.0, "volume": 185600, "sessions": 5, "raw_k": 7.594936708860759, "k": 6.07370755570501, "d": 6.166159814886203, "k5": 5.9377973442145215, "d5": 9.617409887673853}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 258.0, "high": 336.0, "low": 258.0, "close": 300.0, "volume": 2446200, "sessions": 5, "raw_k": 12.296564195298373, "k": 8.275029080640016, "d": 7.017784655716105, "k5": 8.0010705793138, "d5": 8.619897564226015}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 302.0, "high": 302.0, "low": 262.0, "close": 276.0, "volume": 675400, "sessions": 5, "raw_k": 9.932279909706546, "k": 9.94126027128856, "d": 8.096665635877862, "k5": 8.08999335442399, "d5": 7.773483667254505}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 278.0, "high": 290.0, "low": 274.0, "close": 278.0, "volume": 342500, "sessions": 5, "raw_k": 11.557788944723619, "k": 11.26221101657618, "d": 9.826166789501585, "k5": 9.263031219270042, "d5": 7.754486178945291}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 278.0, "high": 278.0, "low": 262.0, "close": 268.0, "volume": 111900, "sessions": 5, "raw_k": 14.0625, "k": 11.850856284810055, "d": 11.018109190891598, "k5": 11.088813951717858, "d5": 8.476141289788043}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 268.0, "high": 280.0, "low": 260.0, "close": 266.0, "volume": 289700, "sessions": 5, "raw_k": 13.28125, "k": 12.967179648241206, "d": 12.026748983209146, "k5": 12.226076609945707, "d5": 9.73379714293428}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 266.0, "high": 515.0, "low": 264.0, "close": 464.0, "volume": 20295200, "sessions": 5, "raw_k": 81.97879858657244, "k": 36.44084952885748, "d": 20.419628487302912, "k5": 26.16252348820052, "d5": 13.366087724711624}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 466.0, "high": 496.0, "low": 410.0, "close": 418.0, "volume": 4803400, "sessions": 4, "raw_k": 65.7243816254417, "k": 53.66147673733804, "d": 34.356501971478906, "k5": 37.32094383134755, "d5": 19.212277820096336}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 420.0, "high": 468.0, "low": 402.0, "close": 408.0, "volume": 1074900, "sessions": 4, "raw_k": 62.19081272084806, "k": 69.96466431095406, "d": 53.35566352571652, "k5": 47.44754858657244, "d5": 26.849181293556814}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 408.0, "high": 420.0, "low": 378.0, "close": 394.0, "volume": 565100, "sessions": 5, "raw_k": 57.24381625441696, "k": 61.719670200235576, "d": 61.78193708284257, "k5": 56.08381183745583, "d5": 35.84818087070441}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 394.0, "high": 408.0, "low": 348.0, "close": 376.0, "volume": 624700, "sessions": 5, "raw_k": 45.91439688715953, "k": 55.11634195414152, "d": 62.266892155110384, "k5": 62.610441214887736, "d5": 45.92505379169281}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 376.0, "high": 394.0, "low": 364.0, "close": 380.0, "volume": 401700, "sessions": 5, "raw_k": 47.05882352941177, "k": 50.07234555699608, "d": 55.6361192371244, "k5": 55.6264462034556, "d5": 51.817838334743826}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 380.0, "high": 474.0, "low": 326.0, "close": 374.0, "volume": 7185700, "sessions": 5, "raw_k": 44.705882352941174, "k": 45.89303425650416, "d": 50.36057392254725, "k5": 51.4227463489555, "d5": 54.63819883826542}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 374.0, "high": 390.0, "low": 300.0, "close": 386.0, "volume": 1163300, "sessions": 5, "raw_k": 49.411764705882355, "k": 47.05882352941177, "d": 47.67473444763734, "k5": 48.866936745962356, "d5": 54.92207647014341}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 396.0, "high": 466.0, "low": 366.0, "close": 382.0, "volume": 2873400, "sessions": 5, "raw_k": 47.84313725490196, "k": 47.3202614379085, "d": 46.75737307460815, "k5": 46.98680094605936, "d5": 53.102674291864105}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 382.0, "high": 394.0, "low": 298.0, "close": 318.0, "volume": 554800, "sessions": 5, "raw_k": 21.51394422310757, "k": 39.58961539463063, "d": 44.656233453983624, "k5": 42.10671041324896, "d5": 49.00192813153636}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 296.0, "high": 370.0, "low": 280.0, "close": 326.0, "volume": 1678500, "sessions": 5, "raw_k": 21.296296296296298, "k": 30.217792591435273, "d": 39.042556474658134, "k5": 36.95420496662587, "d5": 45.26747988417041}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 326.0, "high": 338.0, "low": 282.0, "close": 308.0, "volume": 171800, "sessions": 5, "raw_k": 14.43298969072165, "k": 19.081076736708507, "d": 29.629494907591468, "k5": 30.899626434181965, "d5": 41.16285590121571}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 294.0, "high": 328.0, "low": 276.0, "close": 276.0, "volume": 364500, "sessions": 3, "raw_k": 0.0, "k": 11.909761995672648, "d": 20.40287710793881, "k5": 21.017273493005497, "d5": 35.59292325062433}], "weekly_count": 104, "k": 11.909761995672648, "d": 20.40287710793881, "price": 276.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:18:22+07:00", "quote_age_seconds": 2709.29506111145, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 19.081076736708507, "previous_d": 29.629494907591468, "cross_provisional": true, "market_cap_idr": 1526400155273, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "STRK", "name": "PT Lovina Beach Brewery Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/STRK.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/STRK.JK/history/", "fetched_at": "2026-11-04T05:03:31.599548+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/STRK.json.gz", "sha256": "1657d661f62de3c2536b216213b88459f5dc0a2cacfc2d8d3b1de358806361c1", "k5": 64.4960372960373, "d5": 52.40140364140365, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 110.0, "high": 129.0, "low": 108.0, "close": 123.0, "volume": 121093000, "sessions": 5, "raw_k": 42.857142857142854, "k": 22.303179911875564, "d": 11.043776233117045, "k5": 14.16602705382509, "d5": 6.842057897948502}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 123.0, "high": 125.0, "low": 110.0, "close": 110.0, "volume": 25976100, "sessions": 5, "raw_k": 28.169014084507044, "k": 30.726667698498684, "d": 20.528315881712558, "k5": 19.338291409188038, "d5": 9.606075959298062}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 112.0, "high": 115.0, "low": 107.0, "close": 108.0, "volume": 18940200, "sessions": 4, "raw_k": 25.35211267605634, "k": 32.12608987256875, "d": 28.38531249431433, "k5": 24.086133299238014, "d5": 13.551442565921656}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 108.0, "high": 111.0, "low": 100.0, "close": 103.0, "volume": 16987200, "sessions": 5, "raw_k": 25.0, "k": 26.173708920187796, "d": 29.675488830418413, "k5": 28.506423154310475, "d5": 18.525794679791627}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 103.0, "high": 105.0, "low": 100.0, "close": 104.0, "volume": 2907500, "sessions": 3, "raw_k": 35.8974358974359, "k": 28.74984952449741, "d": 29.016549439084653, "k5": 31.455141103028428, "d5": 23.51040320391801}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 103.0, "high": 108.0, "low": 85.0, "close": 87.0, "volume": 12307900, "sessions": 5, "raw_k": 4.545454545454546, "k": 21.814296814296814, "d": 25.579285086327342, "k5": 23.792803440690765, "d5": 25.435758481291145}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 87.0, "high": 109.0, "low": 77.0, "close": 87.0, "volume": 17790700, "sessions": 3, "raw_k": 19.23076923076923, "k": 19.89121989121989, "d": 23.48512207667137, "k5": 22.0051544699432, "d5": 25.96913109344218}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 87.0, "high": 88.0, "low": 67.0, "close": 70.0, "volume": 9386200, "sessions": 4, "raw_k": 4.838709677419355, "k": 9.538311151214378, "d": 17.081275952243693, "k5": 17.902473870215807, "d5": 24.732399207637734}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 70.0, "high": 70.0, "low": 60.0, "close": 69.0, "volume": 37604200, "sessions": 5, "raw_k": 13.043478260869565, "k": 12.370985723019382, "d": 13.93350558848455, "k5": 15.511169522389718, "d5": 22.133348481253584}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 70.0, "high": 88.0, "low": 68.0, "close": 73.0, "volume": 649350700, "sessions": 4, "raw_k": 18.840579710144926, "k": 12.240922549477949, "d": 11.38340647457057, "k5": 12.099798284931524, "d5": 18.262279917634203}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 73.0, "high": 75.0, "low": 63.0, "close": 66.0, "volume": 233963400, "sessions": 5, "raw_k": 9.23076923076923, "k": 13.704942400594573, "d": 12.772283557697302, "k5": 13.036861221994462, "d5": 16.11109147389494}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 66.0, "high": 71.0, "low": 60.0, "close": 70.0, "volume": 83545300, "sessions": 5, "raw_k": 18.181818181818183, "k": 15.417722374244113, "d": 13.787862441438877, "k5": 12.827071012204252, "d5": 14.275474782347152}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 71.0, "high": 76.0, "low": 68.0, "close": 71.0, "volume": 128816900, "sessions": 5, "raw_k": 21.568627450980394, "k": 16.32707162118927, "d": 15.14991213200932, "k5": 16.17305456691646, "d5": 13.929590921687282}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 71.0, "high": 74.0, "low": 69.0, "close": 71.0, "volume": 88438600, "sessions": 5, "raw_k": 22.448979591836736, "k": 20.733141741545104, "d": 17.492645245659496, "k5": 18.054154833109894, "d5": 14.438187983831318}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 71.0, "high": 72.0, "low": 64.0, "close": 66.0, "volume": 72988200, "sessions": 5, "raw_k": 12.244897959183673, "k": 18.754168334000266, "d": 18.60479389891155, "k5": 16.735018482917646, "d5": 15.365232023428542}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 66.0, "high": 69.0, "low": 63.0, "close": 63.0, "volume": 38353100, "sessions": 5, "raw_k": 6.122448979591836, "k": 13.605442176870747, "d": 17.697584084138708, "k5": 16.113354432682165, "d5": 15.980530665566084}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 64.0, "high": 67.0, "low": 57.0, "close": 61.0, "volume": 78641600, "sessions": 5, "raw_k": 12.903225806451612, "k": 10.42352424840904, "d": 14.261044919760018, "k5": 15.057635957608849, "d5": 16.426643654647002}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 61.0, "high": 64.0, "low": 58.0, "close": 60.0, "volume": 81689200, "sessions": 5, "raw_k": 9.67741935483871, "k": 9.56769804696072, "d": 11.198888157413501, "k5": 12.679394338380513, "d5": 15.727911608939815}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 60.0, "high": 77.0, "low": 58.0, "close": 66.0, "volume": 304000100, "sessions": 4, "raw_k": 29.032258064516128, "k": 17.204301075268816, "d": 12.398507790212859, "k5": 13.996050032916392, "d5": 14.916290648901114}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 67.0, "high": 73.0, "low": 65.0, "close": 71.0, "volume": 160716000, "sessions": 4, "raw_k": 70.0, "k": 36.236559139784944, "d": 21.002852754004827, "k5": 25.547070441079658, "d5": 16.678701040533515}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 71.0, "high": 73.0, "low": 66.0, "close": 66.0, "volume": 41074000, "sessions": 5, "raw_k": 45.0, "k": 48.01075268817204, "d": 33.817204301075265, "k5": 33.322580645161295, "d5": 20.12054628302934}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 66.0, "high": 67.0, "low": 61.0, "close": 62.0, "volume": 36199900, "sessions": 5, "raw_k": 25.0, "k": 46.666666666666664, "d": 43.63799283154122, "k5": 35.74193548387097, "d5": 24.257406188281767}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 62.0, "high": 70.0, "low": 61.0, "close": 62.0, "volume": 97438600, "sessions": 5, "raw_k": 25.0, "k": 31.666666666666668, "d": 42.11469534050179, "k5": 38.806451612903224, "d5": 29.48281764318631}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 62.0, "high": 70.0, "low": 53.0, "close": 53.0, "volume": 113974400, "sessions": 5, "raw_k": 0.0, "k": 16.666666666666668, "d": 31.666666666666668, "k5": 33.0, "d5": 33.28360763660303}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 46.0, "high": 56.0, "low": 40.0, "close": 52.0, "volume": 126206200, "sessions": 5, "raw_k": 32.432432432432435, "k": 19.144144144144146, "d": 22.49249249249249, "k5": 25.486486486486488, "d5": 33.2714908456844}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 52.0, "high": 83.0, "low": 52.0, "close": 83.0, "volume": 463610200, "sessions": 5, "raw_k": 100.0, "k": 44.14414414414415, "d": 26.65165165165165, "k5": 36.48648648648649, "d5": 33.90427201394944}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 87.0, "high": 115.0, "low": 82.0, "close": 92.0, "volume": 1403477400, "sessions": 5, "raw_k": 69.33333333333333, "k": 67.25525525525525, "d": 43.51451451451451, "k5": 45.35315315315315, "d5": 35.82651554780587}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 86.0, "high": 183.0, "low": 86.0, "close": 130.0, "volume": 942945500, "sessions": 5, "raw_k": 62.93706293706294, "k": 77.42346542346543, "d": 62.940954940954946, "k5": 52.94056574056574, "d5": 38.65333837333837}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 131.0, "high": 145.0, "low": 106.0, "close": 110.0, "volume": 390497000, "sessions": 5, "raw_k": 48.95104895104895, "k": 60.407148407148405, "d": 68.36195636195636, "k5": 62.73077553077553, "d5": 44.59949347949348}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 108.0, "high": 117.0, "low": 99.0, "close": 99.0, "volume": 113066300, "sessions": 3, "raw_k": 41.25874125874126, "k": 51.04895104895105, "d": 62.959854959854965, "k5": 64.4960372960373, "d5": 52.40140364140365}], "weekly_count": 104, "k": 51.04895104895105, "d": 62.959854959854965, "price": 99.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:37:40+07:00", "quote_age_seconds": 1551.6032021045685, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 60.407148407148405, "previous_d": 68.36195636195636, "cross_provisional": true, "market_cap_idr": 1211567468000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "STTP", "name": "PT Siantar Top Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/STTP.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/STTP.JK/history/", "fetched_at": "2026-11-04T05:03:31.961874+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/STTP.json.gz", "sha256": "fe4abe90099e74a2a812a752cafa4b14cd563612735b3b981c55da7da01676d3", "k5": 10.808896646567229, "d5": 11.140393733145672, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 9775.0, "high": 10025.0, "low": 9725.0, "close": 10000.0, "volume": 3500, "sessions": 5, "raw_k": 50.0, "k": 32.526661197703035, "d": 36.25467140643514, "k5": 37.629204265791635, "d5": 36.2878166405648}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 10000.0, "high": 10275.0, "low": 9875.0, "close": 10200.0, "volume": 1800, "sessions": 5, "raw_k": 63.41463414634146, "k": 43.60197949805585, "d": 37.37147379677242, "k5": 44.27439524600332, "d5": 37.87454245934808}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 10200.0, "high": 10200.0, "low": 9650.0, "close": 9650.0, "volume": 3100, "sessions": 4, "raw_k": 10.81081081081081, "k": 41.40848165238409, "d": 39.179040782714324, "k5": 34.36108571005228, "d5": 36.92209788990437}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 9650.0, "high": 9950.0, "low": 9550.0, "close": 9700.0, "volume": 4700, "sessions": 5, "raw_k": 19.35483870967742, "k": 31.193427888943233, "d": 38.73462967979439, "k5": 32.19431760293115, "d5": 36.10653030700289}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 9625.0, "high": 11225.0, "low": 9600.0, "close": 9825.0, "volume": 4200, "sessions": 3, "raw_k": 16.417910447761194, "k": 15.527853322749808, "d": 29.376587621359047, "k5": 31.99963882291818, "d5": 36.091728329539315}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 10000.0, "high": 10000.0, "low": 9475.0, "close": 9500.0, "volume": 6200, "sessions": 5, "raw_k": 1.4285714285714286, "k": 12.40044019533668, "d": 19.707240469009907, "k5": 22.285353108632464, "d5": 33.02295809810748}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 9800.0, "high": 10200.0, "low": 9625.0, "close": 10200.0, "volume": 5200, "sessions": 3, "raw_k": 41.42857142857143, "k": 19.758351101634684, "d": 15.895548206573723, "k5": 17.888140565078455, "d5": 27.745707161922507}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 10200.0, "high": 10200.0, "low": 9550.0, "close": 9575.0, "volume": 2800, "sessions": 4, "raw_k": 5.714285714285714, "k": 16.190476190476193, "d": 16.11642249581585, "k5": 16.86883554577344, "d5": 24.247257129066735}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 9525.0, "high": 9800.0, "low": 9325.0, "close": 9425.0, "volume": 3900, "sessions": 5, "raw_k": 5.2631578947368425, "k": 17.468671679197996, "d": 17.80583299043629, "k5": 14.050499382785322, "d5": 20.618493485037572}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 9500.0, "high": 9850.0, "low": 9500.0, "close": 9525.0, "volume": 1600, "sessions": 4, "raw_k": 10.526315789473685, "k": 7.167919799498748, "d": 13.609022556390977, "k5": 12.872180451127821, "d5": 16.7930018106795}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 9525.0, "high": 10250.0, "low": 9350.0, "close": 9975.0, "volume": 16000, "sessions": 5, "raw_k": 34.21052631578947, "k": 16.666666666666668, "d": 13.767752715121139, "k5": 19.428571428571427, "d5": 16.22164547466729}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 9975.0, "high": 10000.0, "low": 9800.0, "close": 9800.0, "volume": 4900, "sessions": 5, "raw_k": 25.0, "k": 23.245614035087716, "d": 15.693400167084377, "k5": 16.142857142857142, "d5": 15.87258879022303}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 9800.0, "high": 10375.0, "low": 9525.0, "close": 10300.0, "volume": 2900, "sessions": 5, "raw_k": 51.31578947368421, "k": 36.8421052631579, "d": 25.584795321637426, "k5": 25.263157894736842, "d5": 17.551453260015712}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 10300.0, "high": 10300.0, "low": 9625.0, "close": 9750.0, "volume": 6300, "sessions": 5, "raw_k": 22.36842105263158, "k": 32.89473684210527, "d": 30.994152046783626, "k5": 28.68421052631579, "d5": 20.478195488721802}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 9675.0, "high": 10150.0, "low": 9650.0, "close": 10000.0, "volume": 4300, "sessions": 5, "raw_k": 64.28571428571429, "k": 45.98997493734336, "d": 38.57560568086884, "k5": 39.436090225563916, "d5": 25.790977443609023}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 9650.0, "high": 10075.0, "low": 9500.0, "close": 9750.0, "volume": 60800, "sessions": 5, "raw_k": 40.476190476190474, "k": 42.376775271512116, "d": 40.42049568365358, "k5": 40.689223057644114, "d5": 30.043107769423564}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 9750.0, "high": 10150.0, "low": 9625.0, "close": 9750.0, "volume": 24800, "sessions": 5, "raw_k": 40.476190476190474, "k": 48.41269841269841, "d": 45.59314954051796, "k5": 43.7844611528822, "d5": 35.57142857142857}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 10000.0, "high": 10100.0, "low": 9400.0, "close": 9625.0, "volume": 31000, "sessions": 5, "raw_k": 28.571428571428573, "k": 36.507936507936506, "d": 42.43247006404901, "k5": 39.235588972431074, "d5": 38.36591478696742}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 9775.0, "high": 9775.0, "low": 9400.0, "close": 9425.0, "volume": 14800, "sessions": 4, "raw_k": 7.317073170731708, "k": 25.454897406116917, "d": 36.79184410891728, "k5": 36.225319396051106, "d5": 39.874136560914486}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 9625.0, "high": 9625.0, "low": 9400.0, "close": 9400.0, "volume": 7200, "sessions": 4, "raw_k": 4.878048780487805, "k": 13.588850174216029, "d": 25.18389469608982, "k5": 24.343786295005806, "d5": 36.85567577480286}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 9400.0, "high": 9625.0, "low": 9325.0, "close": 9450.0, "volume": 8600, "sessions": 5, "raw_k": 11.904761904761905, "k": 8.033294618660472, "d": 15.692347399664472, "k5": 18.629500580720094, "d5": 32.44373127941806}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 9550.0, "high": 9575.0, "low": 9300.0, "close": 9450.0, "volume": 5600, "sessions": 5, "raw_k": 13.953488372093023, "k": 10.245433019114245, "d": 10.622525937330249, "k5": 13.324960159900604, "d5": 26.35183108082174}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 9500.0, "high": 9625.0, "low": 9300.0, "close": 9375.0, "volume": 3900, "sessions": 5, "raw_k": 7.5, "k": 11.119416758951644, "d": 9.799381465575452, "k5": 9.110674445614887, "d5": 20.3268481754585}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 9375.0, "high": 11125.0, "low": 8775.0, "close": 9200.0, "volume": 40500, "sessions": 5, "raw_k": 18.085106382978722, "k": 13.179531585023915, "d": 11.514793787696602, "k5": 11.26428108806429, "d5": 15.334640513861137}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 9325.0, "high": 9325.0, "low": 8875.0, "close": 8925.0, "volume": 17200, "sessions": 5, "raw_k": 6.382978723404255, "k": 10.656028368794326, "d": 11.651658904256628, "k5": 11.565267076647581, "d5": 12.778936670189491}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 9025.0, "high": 9125.0, "low": 8250.0, "close": 8600.0, "volume": 19200, "sessions": 5, "raw_k": 12.173913043478262, "k": 12.21399938328708, "d": 12.016519779035107, "k5": 11.619097304390852, "d5": 11.376856014923643}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 8850.0, "high": 9300.0, "low": 8525.0, "close": 8525.0, "volume": 9500, "sessions": 5, "raw_k": 9.565217391304348, "k": 9.374036386062288, "d": 10.74802137938123, "k5": 10.741443108233117, "d5": 10.860152604590144}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 8350.0, "high": 8975.0, "low": 8125.0, "close": 8700.0, "volume": 11900, "sessions": 5, "raw_k": 19.166666666666668, "k": 13.635265700483094, "d": 11.741100489944154, "k5": 13.074776441566451, "d5": 11.652973003780458}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 8575.0, "high": 8900.0, "low": 7700.0, "close": 7700.0, "volume": 23400, "sessions": 5, "raw_k": 0.0, "k": 9.577294685990339, "d": 10.862198924178573, "k5": 9.457755164970706, "d5": 11.291667819161741}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 7725.0, "high": 8425.0, "low": 7725.0, "close": 8150.0, "volume": 2400, "sessions": 3, "raw_k": 13.138686131386862, "k": 10.76845093268451, "d": 11.327003773052647, "k5": 10.808896646567229, "d5": 11.140393733145672}], "weekly_count": 104, "k": 10.76845093268451, "d": 11.327003773052647, "price": 8150.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T09:19:13+07:00", "quote_age_seconds": 9858.965508937836, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 9.577294685990339, "previous_d": 10.862198924178573, "cross_provisional": true, "market_cap_idr": 10905750000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "SUDI", "name": "SURYA DUMAI INDUSTRI Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SUGI", "name": "SUGIH ENERGY Tbk, PT", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SULI", "name": "PT SLJ Global Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 366605057617, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SUNI", "name": "PT Sunindo Pratama Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SUNI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SUNI.JK/history/", "fetched_at": "2026-11-04T05:03:32.265242+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SUNI.json.gz", "sha256": "38273b989c36cf82eb7758bc04eb6ab13b043e2ec3e00994a70ca109606c4200", "k5": 22.189307833590956, "d5": 32.07250536310428, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 695.0, "high": 700.0, "low": 655.0, "close": 690.0, "volume": 5293700, "sessions": 5, "raw_k": 20.0, "k": 14.114942528735632, "d": 20.866751809280547, "k5": 25.135632183908047, "d5": 29.52314176245211}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 690.0, "high": 690.0, "low": 665.0, "close": 670.0, "volume": 2032400, "sessions": 5, "raw_k": 8.571428571428571, "k": 12.972085385878488, "d": 14.598187678647449, "k5": 15.738806787082648, "d5": 25.848680897646414}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 670.0, "high": 680.0, "low": 570.0, "close": 620.0, "volume": 5215800, "sessions": 4, "raw_k": 19.23076923076923, "k": 15.934065934065934, "d": 14.340364616226685, "k5": 14.02940507768094, "d5": 22.02122857984927}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 620.0, "high": 640.0, "low": 605.0, "close": 630.0, "volume": 3089600, "sessions": 5, "raw_k": 23.076923076923077, "k": 16.95970695970696, "d": 15.288619426550461, "k5": 16.244789693065556, "d5": 19.356853185129047}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 630.0, "high": 630.0, "low": 580.0, "close": 620.0, "volume": 1384700, "sessions": 3, "raw_k": 21.27659574468085, "k": 21.194762684124385, "d": 18.02951185929909, "k5": 18.431143324760345, "d5": 17.915955413299507}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 620.0, "high": 660.0, "low": 595.0, "close": 660.0, "volume": 4037200, "sessions": 5, "raw_k": 39.130434782608695, "k": 27.82798453473754, "d": 21.994151392856296, "k5": 22.257230281282084, "d5": 17.340275032774315}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 660.0, "high": 690.0, "low": 645.0, "close": 685.0, "volume": 1577300, "sessions": 3, "raw_k": 51.111111111111114, "k": 37.17271387946689, "d": 28.731820366109606, "k5": 30.76516678921859, "d5": 20.345547033201505}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 680.0, "high": 685.0, "low": 635.0, "close": 655.0, "volume": 1467700, "sessions": 4, "raw_k": 41.46341463414634, "k": 43.901653509288714, "d": 36.30078397449771, "k5": 35.211695869894015, "d5": 24.582005191644118}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 655.0, "high": 670.0, "low": 605.0, "close": 665.0, "volume": 1419800, "sessions": 5, "raw_k": 59.375, "k": 50.64984191508582, "d": 43.90806976794715, "k5": 42.4713112545094, "d5": 29.827309503932888}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 665.0, "high": 675.0, "low": 645.0, "close": 655.0, "volume": 1181500, "sessions": 4, "raw_k": 65.38461538461539, "k": 55.40767667292058, "d": 49.98639069909837, "k5": 51.292915182496316, "d5": 36.39966387548008}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 655.0, "high": 655.0, "low": 615.0, "close": 640.0, "volume": 1413700, "sessions": 5, "raw_k": 58.333333333333336, "k": 61.03098290598291, "d": 55.69616716466311, "k5": 55.13349489264124, "d5": 42.97491679775191}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 635.0, "high": 640.0, "low": 600.0, "close": 615.0, "volume": 1708100, "sessions": 5, "raw_k": 37.5, "k": 53.739316239316246, "d": 56.72599193940658, "k5": 52.41127267041901, "d5": 47.304137973992}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 610.0, "high": 640.0, "low": 590.0, "close": 605.0, "volume": 1546500, "sessions": 5, "raw_k": 22.727272727272727, "k": 39.52020202020202, "d": 51.43016705516706, "k5": 48.66404428904429, "d5": 49.99460765782205}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 605.0, "high": 605.0, "low": 585.0, "close": 605.0, "volume": 1410400, "sessions": 5, "raw_k": 22.727272727272727, "k": 27.651515151515152, "d": 40.30367780367781, "k5": 41.33449883449883, "d5": 49.76724517381994}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 600.0, "high": 675.0, "low": 600.0, "close": 675.0, "volume": 8107700, "sessions": 5, "raw_k": 85.71428571428571, "k": 43.72294372294372, "d": 36.964886964886965, "k5": 45.400432900432904, "d5": 48.588748717407256}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 675.0, "high": 735.0, "low": 660.0, "close": 730.0, "volume": 4851100, "sessions": 5, "raw_k": 96.66666666666667, "k": 68.36940836940836, "d": 46.58128908128908, "k5": 53.06709956709957, "d5": 48.17546965229892}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 730.0, "high": 730.0, "low": 690.0, "close": 730.0, "volume": 2068300, "sessions": 5, "raw_k": 96.66666666666667, "k": 93.01587301587301, "d": 68.36940836940836, "k5": 64.9004329004329, "d5": 50.6733016983017}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 730.0, "high": 730.0, "low": 700.0, "close": 715.0, "volume": 1977700, "sessions": 5, "raw_k": 86.66666666666667, "k": 93.33333333333333, "d": 84.9062049062049, "k5": 77.6883116883117, "d5": 56.47815517815518}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 715.0, "high": 730.0, "low": 700.0, "close": 720.0, "volume": 1179700, "sessions": 4, "raw_k": 90.0, "k": 91.11111111111113, "d": 92.4867724867725, "k5": 91.14285714285714, "d5": 66.43982683982685}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 720.0, "high": 720.0, "low": 705.0, "close": 715.0, "volume": 1048100, "sessions": 4, "raw_k": 86.66666666666667, "k": 87.77777777777779, "d": 90.74074074074075, "k5": 91.33333333333334, "d5": 75.62640692640693}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 715.0, "high": 715.0, "low": 690.0, "close": 700.0, "volume": 1922400, "sessions": 5, "raw_k": 76.66666666666667, "k": 84.44444444444444, "d": 87.77777777777779, "k5": 87.33333333333334, "d5": 82.4796536796537}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 700.0, "high": 705.0, "low": 670.0, "close": 680.0, "volume": 2779600, "sessions": 5, "raw_k": 63.333333333333336, "k": 75.55555555555556, "d": 82.5925925925926, "k5": 80.66666666666667, "d5": 85.63290043290044}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 675.0, "high": 690.0, "low": 665.0, "close": 680.0, "volume": 1568900, "sessions": 5, "raw_k": 63.333333333333336, "k": 67.77777777777779, "d": 75.92592592592592, "k5": 76.0, "d5": 85.29523809523809}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 685.0, "high": 690.0, "low": 660.0, "close": 675.0, "volume": 2271700, "sessions": 5, "raw_k": 55.55555555555556, "k": 60.74074074074074, "d": 68.0246913580247, "k5": 69.11111111111111, "d5": 80.88888888888889}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 675.0, "high": 675.0, "low": 610.0, "close": 620.0, "volume": 2437000, "sessions": 5, "raw_k": 8.0, "k": 42.2962962962963, "d": 56.93827160493828, "k5": 53.37777777777778, "d5": 73.29777777777778}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 620.0, "high": 655.0, "low": 585.0, "close": 650.0, "volume": 3379100, "sessions": 5, "raw_k": 44.827586206896555, "k": 36.12771392081737, "d": 46.3882503192848, "k5": 47.00996168582376, "d5": 65.23310344827587}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 650.0, "high": 655.0, "low": 540.0, "close": 585.0, "volume": 1565300, "sessions": 5, "raw_k": 23.68421052631579, "k": 25.503932244404115, "d": 34.642647487172596, "k5": 39.08013712442025, "d5": 56.91579753982658}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 590.0, "high": 590.0, "low": 535.0, "close": 575.0, "volume": 3426500, "sessions": 5, "raw_k": 20.512820512820515, "k": 29.674872415344286, "d": 30.435506193521928, "k5": 30.516034560317685, "d5": 47.819004451890116}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 575.0, "high": 585.0, "low": 540.0, "close": 555.0, "volume": 3329900, "sessions": 5, "raw_k": 10.81081081081081, "k": 18.335947283315704, "d": 24.504917314354703, "k5": 21.567085611368732, "d5": 38.31019935194164}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 555.0, "high": 570.0, "low": 540.0, "close": 555.0, "volume": 1188400, "sessions": 3, "raw_k": 11.11111111111111, "k": 14.144914144914145, "d": 20.718577947858044, "k5": 22.189307833590956, "d5": 32.07250536310428}], "weekly_count": 104, "k": 14.144914144914145, "d": 20.718577947858044, "price": 555.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:34+07:00", "quote_age_seconds": 658.2698318958282, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 18.335947283315704, "previous_d": 24.504917314354703, "cross_provisional": true, "market_cap_idr": 1371647944336, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SUPA", "name": "PT Super Bank Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SUPA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SUPA.JK/history/", "fetched_at": "2026-11-04T05:03:32.607268+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SUPA.json.gz", "sha256": "4013f877c38de18c96b447de64b68bf190517d662715a36de8a1458ddb62e8f7", "k5": 11.834809938389146, "d5": 16.340439281599153, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 890.0, "high": 970.0, "low": 880.0, "close": 915.0, "volume": 183628800, "sessions": 5, "raw_k": 37.3134328358209, "k": 28.855721393034827, "d": 22.51055329413538, "k5": 23.677069199457257, "d5": 19.742268824358376}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 915.0, "high": 920.0, "low": 850.0, "close": 855.0, "volume": 120856900, "sessions": 5, "raw_k": 19.402985074626866, "k": 29.35323383084577, "d": 26.769561284486656, "k5": 24.60312075983718, "d5": 19.620246433679267}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 850.0, "high": 915.0, "low": 825.0, "close": 855.0, "volume": 295131800, "sessions": 4, "raw_k": 19.402985074626866, "k": 25.37313432835821, "d": 27.860696517412936, "k5": 25.07462686567164, "d5": 20.767849939491732}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 855.0, "high": 880.0, "low": 830.0, "close": 835.0, "volume": 80493700, "sessions": 5, "raw_k": 16.666666666666668, "k": 18.490878938640133, "d": 24.405749032614704, "k5": 24.82587064676617, "d5": 23.02315816494921}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 835.0, "high": 855.0, "low": 820.0, "close": 840.0, "volume": 47809800, "sessions": 3, "raw_k": 27.77777777777778, "k": 21.282476506357103, "d": 21.71549659111848, "k5": 24.112769485903815, "d5": 24.458691391527214}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 840.0, "high": 905.0, "low": 825.0, "close": 840.0, "volume": 252067000, "sessions": 5, "raw_k": 27.77777777777778, "k": 24.074074074074076, "d": 21.282476506357103, "k5": 22.205638474295192, "d5": 24.164405246494802}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 850.0, "high": 870.0, "low": 830.0, "close": 840.0, "volume": 45375300, "sessions": 3, "raw_k": 13.333333333333334, "k": 22.962962962962962, "d": 22.773171181131378, "k5": 20.991708126036485, "d5": 23.442122719734662}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 850.0, "high": 880.0, "low": 705.0, "close": 705.0, "volume": 153510000, "sessions": 4, "raw_k": 0.0, "k": 13.703703703703704, "d": 20.246913580246915, "k5": 17.11111111111111, "d5": 21.849419568822555}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 600.0, "high": 675.0, "low": 510.0, "close": 615.0, "volume": 885925100, "sessions": 5, "raw_k": 22.82608695652174, "k": 12.053140096618357, "d": 16.239935587761675, "k5": 18.342995169082126, "d5": 20.552844473285745}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 630.0, "high": 665.0, "low": 575.0, "close": 610.0, "volume": 185834200, "sessions": 4, "raw_k": 21.73913043478261, "k": 14.855072463768115, "d": 13.537305421363392, "k5": 17.135265700483092, "d5": 19.157343716201602}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 610.0, "high": 610.0, "low": 482.0, "close": 515.0, "volume": 169184100, "sessions": 5, "raw_k": 7.534246575342466, "k": 17.366487988882273, "d": 14.758233516422914, "k5": 13.08655945999603, "d5": 17.33352791334177}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 515.0, "high": 570.0, "low": 505.0, "close": 550.0, "volume": 146980400, "sessions": 5, "raw_k": 15.704387990762125, "k": 14.992588333629067, "d": 15.738049595426483, "k5": 13.560770391481787, "d5": 15.847340366430831}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 550.0, "high": 575.0, "low": 535.0, "close": 555.0, "volume": 53160600, "sessions": 5, "raw_k": 17.257683215130022, "k": 13.498772593744873, "d": 15.285949638752072, "k5": 17.012307034507792, "d5": 15.827579551110166}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 560.0, "high": 610.0, "low": 545.0, "close": 590.0, "volume": 70339300, "sessions": 5, "raw_k": 25.53191489361702, "k": 19.49799536650306, "d": 15.996452097958999, "k5": 17.55347262192685, "d5": 15.66967504167911}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 590.0, "high": 625.0, "low": 570.0, "close": 590.0, "volume": 87998700, "sessions": 5, "raw_k": 25.53191489361702, "k": 22.77383766745469, "d": 18.590201875900874, "k5": 18.31202951369373, "d5": 15.90502780432124}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 590.0, "high": 615.0, "low": 570.0, "close": 605.0, "volume": 54627200, "sessions": 5, "raw_k": 30.90452261306533, "k": 27.32278413343312, "d": 23.198205722463623, "k5": 22.986084721238303, "d5": 17.884932856569694}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 615.0, "high": 620.0, "low": 580.0, "close": 590.0, "volume": 73786300, "sessions": 5, "raw_k": 27.1356783919598, "k": 27.85737196621405, "d": 25.984664589033954, "k5": 25.27234280147784, "d5": 20.227247338568905}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 590.0, "high": 600.0, "low": 515.0, "close": 535.0, "volume": 189710800, "sessions": 5, "raw_k": 27.46113989637306, "k": 28.500446967132728, "d": 27.8935343555933, "k5": 27.313034137726447, "d5": 22.287392759212633}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 535.0, "high": 560.0, "low": 515.0, "close": 545.0, "volume": 57434500, "sessions": 4, "raw_k": 34.42622950819672, "k": 29.67434926550986, "d": 28.67738939961888, "k5": 29.091897060642385, "d5": 24.59507764695574}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 545.0, "high": 545.0, "low": 505.0, "close": 520.0, "volume": 51108600, "sessions": 4, "raw_k": 26.573426573426573, "k": 29.48693199266545, "d": 29.22057607510268, "k5": 29.300199396604295, "d5": 26.792711623537855}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 520.0, "high": 550.0, "low": 515.0, "close": 515.0, "volume": 79787400, "sessions": 5, "raw_k": 8.333333333333334, "k": 23.11099647165221, "d": 27.424092576609173, "k5": 24.785961540657897, "d5": 27.15268698742177}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 515.0, "high": 530.0, "low": 500.0, "close": 505.0, "volume": 58813900, "sessions": 5, "raw_k": 4.0, "k": 12.96891996891997, "d": 21.85561614441254, "k5": 20.158825862265935, "d5": 26.12998359957939}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 505.0, "high": 510.0, "low": 490.0, "close": 500.0, "volume": 58805200, "sessions": 5, "raw_k": 7.407407407407407, "k": 6.580246913580247, "d": 14.220054451384144, "k5": 16.148079364472807, "d5": 23.896992644928666}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 496.0, "high": 510.0, "low": 452.0, "close": 500.0, "volume": 82032500, "sessions": 5, "raw_k": 27.745664739884393, "k": 13.051024049097267, "d": 10.866730310532494, "k5": 14.811966410810342, "d5": 21.041006514962255}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 505.0, "high": 510.0, "low": 464.0, "close": 490.0, "volume": 52236500, "sessions": 5, "raw_k": 22.61904761904762, "k": 19.257373255446474, "d": 12.962881406041328, "k5": 14.02109061993455, "d5": 17.985184759628304}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 486.0, "high": 494.0, "low": 474.0, "close": 490.0, "volume": 36724800, "sessions": 5, "raw_k": 22.61904761904762, "k": 24.327919992659876, "d": 18.878772432401206, "k5": 16.87823347707741, "d5": 16.40363914691221}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 490.0, "high": 490.0, "low": 374.0, "close": 400.0, "volume": 64784700, "sessions": 5, "raw_k": 11.504424778761061, "k": 18.9141733389521, "d": 20.833155529019482, "k5": 18.37911843282962, "d5": 16.047697661024948}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 372.0, "high": 378.0, "low": 332.0, "close": 360.0, "volume": 111916300, "sessions": 5, "raw_k": 12.280701754385966, "k": 15.46805805073155, "d": 19.570050460781175, "k5": 19.353777302225332, "d5": 16.68883724857545}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 362.0, "high": 364.0, "low": 302.0, "close": 320.0, "volume": 67188200, "sessions": 5, "raw_k": 7.258064516129032, "k": 10.347730349758686, "d": 14.90998724648078, "k5": 15.25625725747426, "d5": 16.777695417908234}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 320.0, "high": 340.0, "low": 296.0, "close": 310.0, "volume": 31859300, "sessions": 3, "raw_k": 5.511811023622047, "k": 8.350192431379016, "d": 11.38866027728975, "k5": 11.834809938389146, "d5": 16.340439281599153}], "weekly_count": 47, "k": 8.350192431379016, "d": 11.38866027728975, "price": 310.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 209, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:53:23+07:00", "quote_age_seconds": 609.6088480949402, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 10.347730349758686, "previous_d": 14.90998724648078, "cross_provisional": true, "market_cap_idr": 11141271604000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "SUPR", "name": "SOLUSI TUNAS PRATAMA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SURE", "name": "PT Super Energy Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/SURE.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/SURE.JK/history/", "fetched_at": "2026-11-04T05:03:33.034624+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/SURE.json.gz", "sha256": "93125876374afdb9feafb3ee52ae411738dfcc95d3fa0bc3e8c2ee04e68ee336", "k5": 36.344086021505376, "d5": 42.623655913978496, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2730.0, "high": 2780.0, "low": 2520.0, "close": 2700.0, "volume": 24400, "sessions": 5, "raw_k": 39.21568627450981, "k": 35.804458769809294, "d": 32.14552183125914, "k5": 34.085414987912976, "d5": 31.627182379801233}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2770.0, "high": 2770.0, "low": 2450.0, "close": 2690.0, "volume": 32500, "sessions": 5, "raw_k": 42.857142857142854, "k": 43.69747899159663, "d": 37.57892807046715, "k5": 36.35547369632785, "d5": 32.65170177660106}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2690.0, "high": 3190.0, "low": 2600.0, "close": 2800.0, "volume": 43800, "sessions": 4, "raw_k": 47.2972972972973, "k": 43.12337547631665, "d": 40.875104412574196, "k5": 39.51356329277361, "d5": 34.58181169542975}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2640.0, "high": 2740.0, "low": 2550.0, "close": 2610.0, "volume": 14800, "sessions": 5, "raw_k": 21.62162162162162, "k": 37.25868725868725, "d": 41.35984724220018, "k5": 40.002271178741765, "d5": 36.55486867090413}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2590.0, "high": 2800.0, "low": 2510.0, "close": 2600.0, "volume": 38900, "sessions": 3, "raw_k": 20.27027027027027, "k": 29.72972972972973, "d": 36.70393082157788, "k5": 34.25240366416837, "d5": 36.84182536398491}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2500.0, "high": 3030.0, "low": 2330.0, "close": 2520.0, "volume": 184600, "sessions": 5, "raw_k": 22.093023255813954, "k": 21.328305049235283, "d": 29.43890734588409, "k5": 30.827871060429196, "d5": 36.19031657848816}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2530.0, "high": 2650.0, "low": 2460.0, "close": 2620.0, "volume": 4900, "sessions": 3, "raw_k": 33.72093023255814, "k": 25.361407919547457, "d": 25.473147566170823, "k5": 29.000628535512256, "d5": 34.71934754632504}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2650.0, "high": 3190.0, "low": 2400.0, "close": 2870.0, "volume": 52600, "sessions": 4, "raw_k": 62.7906976744186, "k": 39.53488372093023, "d": 28.741532229904323, "k5": 32.09930861093652, "d5": 33.236496609957626}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2610.0, "high": 3230.0, "low": 2510.0, "close": 3090.0, "volume": 201800, "sessions": 5, "raw_k": 84.44444444444444, "k": 60.318690783807064, "d": 41.73832747476158, "k5": 44.66387317550108, "d5": 34.168817009309485}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 3090.0, "high": 3200.0, "low": 2770.0, "close": 2820.0, "volume": 338000, "sessions": 4, "raw_k": 54.44444444444444, "k": 67.22652885443583, "d": 55.693367786391036, "k5": 51.49870801033592, "d5": 37.61807787854299}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2880.0, "high": 3350.0, "low": 2620.0, "close": 3350.0, "volume": 1271800, "sessions": 5, "raw_k": 100.0, "k": 79.62962962962963, "d": 69.05828308929084, "k5": 67.08010335917314, "d5": 44.86852433829178}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2910.0, "high": 3030.0, "low": 2680.0, "close": 2720.0, "volume": 44500, "sessions": 5, "raw_k": 38.23529411764706, "k": 64.22657952069717, "d": 70.36091266825422, "k5": 67.9829761361909, "d5": 52.66499385842751}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2770.0, "high": 2900.0, "low": 2770.0, "close": 2830.0, "volume": 5000, "sessions": 5, "raw_k": 49.01960784313726, "k": 62.41830065359477, "d": 68.75816993464052, "k5": 65.22875816993465, "d5": 59.29088377022714}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2830.0, "high": 2850.0, "low": 2590.0, "close": 2780.0, "volume": 13600, "sessions": 5, "raw_k": 44.11764705882353, "k": 43.790849673202615, "d": 56.81190994916485, "k5": 57.16339869281046, "d5": 61.79078887368901}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2720.0, "high": 2920.0, "low": 2680.0, "close": 2810.0, "volume": 25700, "sessions": 5, "raw_k": 47.05882352941177, "k": 46.73202614379085, "d": 50.98039215686274, "k5": 55.68627450980392, "d5": 62.62830217358262}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2810.0, "high": 2820.0, "low": 2680.0, "close": 2770.0, "volume": 5300, "sessions": 5, "raw_k": 38.94736842105263, "k": 43.37461300309598, "d": 44.63249627336315, "k5": 43.47574819401445, "d5": 57.90743114055088}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2620.0, "high": 2820.0, "low": 2620.0, "close": 2780.0, "volume": 10500, "sessions": 5, "raw_k": 40.0, "k": 42.002063983488135, "d": 44.03623437679166, "k5": 43.82868937048504, "d5": 53.0765737874097}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2720.0, "high": 2780.0, "low": 2630.0, "close": 2660.0, "volume": 7500, "sessions": 5, "raw_k": 17.857142857142858, "k": 32.26817042606516, "d": 39.21494913754976, "k5": 37.59619637328616, "d5": 47.55006142808001}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2660.0, "high": 2700.0, "low": 2600.0, "close": 2700.0, "volume": 2700, "sessions": 4, "raw_k": 14.473684210526315, "k": 24.11027568922306, "d": 32.79350336625878, "k5": 31.667403803626712, "d5": 42.45086245024326}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2700.0, "high": 2780.0, "low": 2600.0, "close": 2610.0, "volume": 21600, "sessions": 4, "raw_k": 2.6315789473684212, "k": 11.654135338345865, "d": 22.67752715121136, "k5": 22.781954887218046, "d5": 35.86999852572608}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2610.0, "high": 3280.0, "low": 2570.0, "close": 3280.0, "volume": 160100, "sessions": 5, "raw_k": 100.0, "k": 39.03508771929825, "d": 24.933166248955725, "k5": 34.99248120300752, "d5": 34.1733451275247}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 3350.0, "high": 3500.0, "low": 2850.0, "close": 3040.0, "volume": 177700, "sessions": 5, "raw_k": 50.53763440860215, "k": 51.0564044519902, "d": 33.9152091698781, "k5": 37.100008084727946, "d5": 32.82760887037328}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 3040.0, "high": 3040.0, "low": 2900.0, "close": 3000.0, "volume": 11800, "sessions": 5, "raw_k": 46.236559139784944, "k": 65.59139784946237, "d": 51.894296673583604, "k5": 42.77589134125637, "d5": 33.86354786396732}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2900.0, "high": 3200.0, "low": 2670.0, "close": 3100.0, "volume": 13300, "sessions": 5, "raw_k": 56.98924731182796, "k": 51.25448028673835, "d": 55.96742752939698, "k5": 51.27900396151669, "d5": 37.785867895545316}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 3090.0, "high": 3090.0, "low": 2690.0, "close": 3000.0, "volume": 7200, "sessions": 5, "raw_k": 46.236559139784944, "k": 49.820788530465954, "d": 55.555555555555564, "k5": 60.0, "d5": 45.2294769181017}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2970.0, "high": 3000.0, "low": 2900.0, "close": 2900.0, "volume": 18800, "sessions": 5, "raw_k": 35.483870967741936, "k": 46.23655913978495, "d": 49.10394265232975, "k5": 47.09677419354839, "d5": 47.65033551620988}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2900.0, "high": 3000.0, "low": 2660.0, "close": 2980.0, "volume": 11000, "sessions": 5, "raw_k": 44.086021505376344, "k": 41.935483870967744, "d": 45.99761051373955, "k5": 45.806451612903224, "d5": 49.391624221844936}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2970.0, "high": 3140.0, "low": 2600.0, "close": 2960.0, "volume": 106100, "sessions": 5, "raw_k": 41.935483870967744, "k": 40.50179211469534, "d": 42.89127837514934, "k5": 44.94623655913979, "d5": 49.82569326542162}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2950.0, "high": 2950.0, "low": 2700.0, "close": 2820.0, "volume": 25900, "sessions": 5, "raw_k": 26.881720430107528, "k": 37.634408602150536, "d": 40.02389486260454, "k5": 38.924731182795696, "d5": 47.35483870967742}, {"week_end": "2026-11-06", "date": "2026-11-03", "is_closed": false, "open": 2790.0, "high": 2880.0, "low": 2630.0, "close": 2880.0, "volume": 18600, "sessions": 2, "raw_k": 33.333333333333336, "k": 34.05017921146953, "d": 37.39545997610514, "k5": 36.344086021505376, "d5": 42.623655913978496}], "weekly_count": 104, "k": 34.05017921146953, "d": 37.39545997610514, "price": 2880.0, "candle_date": "2026-11-03", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": ["2026-11-04"], "daily_count": 474, "currency": "IDR", "price_basis": "DAILY_CLOSE", "price_asof_date": "2026-11-03", "provider_market_time": null, "quote_age_seconds": null, "price_note": "Menggunakan close OHLC lengkap terbaru (2026-11-03).", "quote_fallback_reason": "Tanggal harga terakhir dan OHLC terakhir berbeda; perlu OHLC sesi terbaru", "splits": {}, "cross_status": "NONE", "previous_k": 37.634408602150536, "previous_d": 40.02389486260454, "cross_provisional": true, "market_cap_idr": 4313021484375, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "SURI", "name": "PT Maja Agung Latexindo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 424403125000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SWAT", "name": "SRIWAHANA ADITYAKARTA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "SWID", "name": "PT Saraswanti Indoland Development Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 463111637695, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TALF", "name": "PT Tunas Alfin Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 798526684570, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TAMA", "name": "PT Lancartama Sejati Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 142800087158, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TAMU", "name": "PT Pelayaran Tamarin Samudra Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 825000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TAPG", "name": "PT Triputra Agro Persada Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/TAPG.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/TAPG.JK/history/", "fetched_at": "2026-11-04T05:03:33.359097+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/TAPG.json.gz", "sha256": "084f4c863a2bd9cf6a7b79525607d8f0ec2d38ca166c602ef326039b2638b746", "k5": 27.261989619748487, "d5": 35.980150360501284, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1840.0, "high": 1910.0, "low": 1770.0, "close": 1815.0, "volume": 81549500, "sessions": 5, "raw_k": 75.0, "k": 80.80246913580247, "d": 82.69615158504047, "k5": 82.32763532763532, "d5": 84.45061664401287}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1825.0, "high": 2050.0, "low": 1825.0, "close": 1995.0, "volume": 132396900, "sessions": 5, "raw_k": 90.9090909090909, "k": 82.77216610549944, "d": 82.0390103723437, "k5": 82.70725570725571, "d5": 84.6054723054723}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1995.0, "high": 2300.0, "low": 1950.0, "close": 2100.0, "volume": 129347600, "sessions": 4, "raw_k": 76.04790419161677, "k": 80.65233170023589, "d": 81.4089889805126, "k5": 81.87288050162302, "d5": 83.19598247173097}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2050.0, "high": 2150.0, "low": 1815.0, "close": 1850.0, "volume": 181794300, "sessions": 5, "raw_k": 40.0, "k": 68.98566503356922, "d": 77.47005427976818, "k5": 72.87288050162302, "d5": 80.58649263798964}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1850.0, "high": 1915.0, "low": 1800.0, "close": 1890.0, "volume": 69663000, "sessions": 3, "raw_k": 39.25925925925926, "k": 51.76905448362535, "d": 67.13568373914349, "k5": 64.24325087199338, "d5": 76.8047805820261}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1890.0, "high": 1900.0, "low": 1355.0, "close": 1620.0, "volume": 325356200, "sessions": 5, "raw_k": 28.04232804232804, "k": 35.767195767195766, "d": 52.17397176146344, "k5": 54.85171648045899, "d5": 71.30959681259083}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1620.0, "high": 1625.0, "low": 1490.0, "close": 1520.0, "volume": 132631600, "sessions": 3, "raw_k": 17.46031746031746, "k": 28.253968253968253, "d": 38.59673950159645, "k5": 40.161961790704304, "d5": 62.80053802928054}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1530.0, "high": 1560.0, "low": 1335.0, "close": 1360.0, "volume": 125877400, "sessions": 4, "raw_k": 2.5906735751295336, "k": 16.031106359258345, "d": 26.68409012680745, "k5": 25.470515667406858, "d5": 51.52006506243731}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1360.0, "high": 1550.0, "low": 1255.0, "close": 1490.0, "volume": 108893400, "sessions": 5, "raw_k": 22.48803827751196, "k": 14.179676437652985, "d": 19.488250350293196, "k5": 21.96812332290925, "d5": 41.339113626694555}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1510.0, "high": 1575.0, "low": 1475.0, "close": 1525.0, "volume": 70357300, "sessions": 4, "raw_k": 25.83732057416268, "k": 16.972010808934723, "d": 15.72759786861535, "k5": 19.283735585889936, "d5": 32.347210569473866}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1535.0, "high": 1570.0, "low": 1455.0, "close": 1515.0, "volume": 48013500, "sessions": 5, "raw_k": 24.880382775119617, "k": 24.401913875598087, "d": 18.5178670407286, "k5": 18.65134653244825, "d5": 25.107136579871717}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1520.0, "high": 1575.0, "low": 1425.0, "close": 1550.0, "volume": 49305400, "sessions": 5, "raw_k": 28.229665071770334, "k": 26.31578947368421, "d": 22.563238052739006, "k5": 20.805216054738825, "d5": 21.235787432678624}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1550.0, "high": 1595.0, "low": 1500.0, "close": 1540.0, "volume": 56252900, "sessions": 5, "raw_k": 31.843575418994412, "k": 28.317874421961452, "d": 26.345192590414584, "k5": 26.6557964235118, "d5": 21.47284358389961}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1540.0, "high": 1595.0, "low": 1525.0, "close": 1575.0, "volume": 64911600, "sessions": 5, "raw_k": 48.484848484848484, "k": 36.18602965853774, "d": 30.273231184727802, "k5": 31.855158464979105, "d5": 23.450250612313585}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1600.0, "high": 1745.0, "low": 1575.0, "close": 1725.0, "volume": 101082200, "sessions": 5, "raw_k": 72.86821705426357, "k": 51.065546986035486, "d": 38.52315035551156, "k5": 41.26133776099928, "d5": 27.84577104733545}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1725.0, "high": 1820.0, "low": 1695.0, "close": 1750.0, "volume": 59376300, "sessions": 5, "raw_k": 87.61061946902655, "k": 69.65456166937953, "d": 52.30204610465092, "k5": 53.80738509978066, "d5": 34.87697876080193}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1750.0, "high": 1880.0, "low": 1705.0, "close": 1850.0, "volume": 72366500, "sessions": 5, "raw_k": 95.2, "k": 85.2262788410967, "d": 68.64879583217056, "k5": 67.20145208542661, "d5": 44.15622596693949}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1855.0, "high": 1865.0, "low": 1715.0, "close": 1790.0, "volume": 92227300, "sessions": 5, "raw_k": 85.6, "k": 89.4702064896755, "d": 81.45034900005058, "k5": 77.95273700162772, "d5": 54.41561408256267}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1795.0, "high": 1980.0, "low": 1795.0, "close": 1960.0, "volume": 84590500, "sessions": 4, "raw_k": 96.3963963963964, "k": 92.3987987987988, "d": 89.03176137652366, "k5": 87.5350465839373, "d5": 65.55159170635432}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1960.0, "high": 2060.0, "low": 1920.0, "close": 2030.0, "volume": 72226200, "sessions": 4, "raw_k": 95.2755905511811, "k": 92.42399564919249, "d": 91.43100031255558, "k5": 92.01652128332081, "d5": 75.70262841081862}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2040.0, "high": 2350.0, "low": 2010.0, "close": 2230.0, "volume": 219129700, "sessions": 5, "raw_k": 87.02702702702703, "k": 92.89967132486818, "d": 92.57415525761981, "k5": 91.8998027949209, "d5": 83.32111194984667}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2230.0, "high": 2480.0, "low": 2170.0, "close": 2270.0, "volume": 157043100, "sessions": 5, "raw_k": 78.57142857142857, "k": 86.95801538321223, "d": 90.76056078575762, "k5": 88.57408850920662, "d5": 87.59563923460267}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2270.0, "high": 2290.0, "low": 2150.0, "close": 2210.0, "volume": 65978000, "sessions": 5, "raw_k": 71.72774869109948, "k": 79.10873476318503, "d": 86.32214049042182, "k5": 85.79963824742651, "d5": 89.16501948376244}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2210.0, "high": 2230.0, "low": 1945.0, "close": 2030.0, "volume": 127581500, "sessions": 5, "raw_k": 50.27624309392265, "k": 66.85847345215024, "d": 77.64174119951583, "k5": 76.57560758693177, "d5": 86.97313168436133}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2040.0, "high": 2040.0, "low": 1885.0, "close": 1935.0, "volume": 60256400, "sessions": 5, "raw_k": 30.573248407643312, "k": 50.859080064221814, "d": 65.60876275985235, "k5": 63.635139158224206, "d5": 81.296855259342}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1935.0, "high": 2030.0, "low": 1910.0, "close": 2010.0, "volume": 32985300, "sessions": 5, "raw_k": 39.354838709677416, "k": 40.06811007041446, "d": 52.59522119559551, "k5": 54.10070149475429, "d5": 73.73703499930869}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2020.0, "high": 2100.0, "low": 1720.0, "close": 1765.0, "volume": 74696100, "sessions": 5, "raw_k": 6.5359477124183005, "k": 25.488011609913013, "d": 38.8050672481831, "k5": 39.69360532295223, "d5": 63.9609383620578}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1720.0, "high": 1930.0, "low": 1645.0, "close": 1900.0, "volume": 96253800, "sessions": 5, "raw_k": 30.538922155688624, "k": 25.476569525928113, "d": 30.3442304020852, "k5": 31.455840015870063, "d5": 53.09217871574651}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1900.0, "high": 1970.0, "low": 1845.0, "close": 1895.0, "volume": 64218600, "sessions": 5, "raw_k": 29.940119760479043, "k": 22.33832987619532, "d": 24.434303670678815, "k5": 27.38861534918134, "d5": 43.25478026819643}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1820.0, "high": 1950.0, "low": 1820.0, "close": 1895.0, "volume": 22610100, "sessions": 3, "raw_k": 29.940119760479043, "k": 30.139720558882235, "d": 25.984873320335225, "k5": 27.261989619748487, "d5": 35.980150360501284}], "weekly_count": 104, "k": 30.139720558882235, "d": 25.984873320335225, "price": 1895.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:53:21+07:00", "quote_age_seconds": 612.362890958786, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 22.33832987619532, "previous_d": 24.434303670678815, "cross_provisional": true, "market_cap_idr": 38216137695312, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "TARA", "name": "PT Agung Semesta Sejahtera Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 352437558594, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TAXI", "name": "PT Express Transindo Utama Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 112460122070, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TAYS", "name": "JAYA SWARASA AGUNG Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TBIG", "name": "PT Tower Bersama Infrastructure Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/TBIG.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/TBIG.JK/history/", "fetched_at": "2026-11-04T05:03:33.348400+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/TBIG.json.gz", "sha256": "ac805740bf4a28c37420c498643f5a5ba1bcee87fdf7204016b53d8a1de3683f", "k5": 8.928368206278757, "d5": 27.99491911752752, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1700.0, "high": 1780.0, "low": 1680.0, "close": 1780.0, "volume": 7322900, "sessions": 5, "raw_k": 94.87179487179488, "k": 64.54734382816575, "d": 43.91554004418805, "k5": 48.348568743148846, "d5": 25.09147077360024}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1780.0, "high": 1875.0, "low": 1740.0, "close": 1875.0, "volume": 11923400, "sessions": 5, "raw_k": 100.0, "k": 88.06332556332556, "d": 64.65299667354462, "k5": 63.7833513518445, "d5": 35.26766061357381}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1875.0, "high": 1885.0, "low": 1735.0, "close": 1745.0, "volume": 41749700, "sessions": 4, "raw_k": 70.52631578947368, "k": 88.46603688708952, "d": 80.35890209286028, "k5": 72.83366945479419, "d5": 46.8834944581661}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1745.0, "high": 1760.0, "low": 1590.0, "close": 1600.0, "volume": 5866000, "sessions": 5, "raw_k": 40.0, "k": 70.17543859649123, "d": 82.2349336823021, "k5": 74.94325849589008, "d5": 58.09903580531774}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1570.0, "high": 1595.0, "low": 1465.0, "close": 1475.0, "volume": 4055500, "sessions": 3, "raw_k": 13.68421052631579, "k": 41.40350877192983, "d": 66.68166141850352, "k5": 63.81646423751687, "d5": 64.7450624566389}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1475.0, "high": 1475.0, "low": 1220.0, "close": 1330.0, "volume": 5799200, "sessions": 5, "raw_k": 16.541353383458645, "k": 23.408521303258144, "d": 44.99582289055974, "k5": 48.150375939849624, "d5": 64.70542389597905}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1340.0, "high": 1525.0, "low": 1320.0, "close": 1525.0, "volume": 2902600, "sessions": 3, "raw_k": 45.86466165413534, "k": 25.363408521303256, "d": 30.058479532163744, "k5": 37.32330827067669, "d5": 59.41341527974549}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1520.0, "high": 1520.0, "low": 1230.0, "close": 1455.0, "volume": 6428900, "sessions": 4, "raw_k": 35.338345864661655, "k": 32.581453634085214, "d": 27.11779448621554, "k5": 30.285714285714285, "d5": 50.903824245929506}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1455.0, "high": 1530.0, "low": 1335.0, "close": 1445.0, "volume": 13799700, "sessions": 5, "raw_k": 33.83458646616541, "k": 38.34586466165413, "d": 32.096908939014206, "k5": 29.05263157894737, "d5": 41.725698862540966}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1445.0, "high": 1460.0, "low": 1320.0, "close": 1350.0, "volume": 24785100, "sessions": 4, "raw_k": 19.548872180451127, "k": 29.573934837092732, "d": 33.50041771094403, "k5": 30.225563909774433, "d5": 35.00751879699248}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1380.0, "high": 1450.0, "low": 1340.0, "close": 1425.0, "volume": 6038000, "sessions": 5, "raw_k": 30.827067669172934, "k": 28.070175438596493, "d": 31.99665831244779, "k5": 33.0827067669173, "d5": 31.993984962406017}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1425.0, "high": 1480.0, "low": 1355.0, "close": 1450.0, "volume": 3255100, "sessions": 5, "raw_k": 34.58646616541353, "k": 28.320802005012535, "d": 28.65497076023392, "k5": 30.82706766917293, "d5": 30.69473684210526}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1450.0, "high": 1450.0, "low": 1370.0, "close": 1420.0, "volume": 2191100, "sessions": 5, "raw_k": 37.03703703703704, "k": 34.15019029054117, "d": 30.180389244716732, "k5": 31.166805903648008, "d5": 30.87095516569201}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1420.0, "high": 1520.0, "low": 1395.0, "close": 1415.0, "volume": 2441200, "sessions": 5, "raw_k": 52.0, "k": 41.20783440081686, "d": 34.55960889879019, "k5": 34.799888610414925, "d5": 32.02040657198552}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1415.0, "high": 1445.0, "low": 1370.0, "close": 1375.0, "volume": 2352600, "sessions": 5, "raw_k": 50.0, "k": 46.34567901234568, "d": 40.5679012345679, "k5": 40.8901141743247, "d5": 34.15331662489557}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1375.0, "high": 1500.0, "low": 1330.0, "close": 1445.0, "volume": 6761000, "sessions": 5, "raw_k": 71.66666666666667, "k": 57.88888888888889, "d": 48.48080076735047, "k5": 49.05803397382345, "d5": 37.348382066276805}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1445.0, "high": 1470.0, "low": 1405.0, "close": 1410.0, "volume": 1575900, "sessions": 5, "raw_k": 60.0, "k": 60.555555555555564, "d": 54.93004115226338, "k5": 54.14074074074074, "d5": 42.01111668059036}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1420.0, "high": 1420.0, "low": 1340.0, "close": 1395.0, "volume": 5955200, "sessions": 5, "raw_k": 35.714285714285715, "k": 55.79365079365079, "d": 58.07936507936508, "k5": 53.87619047619048, "d5": 46.55299359509886}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1410.0, "high": 1570.0, "low": 1400.0, "close": 1450.0, "volume": 3022100, "sessions": 4, "raw_k": 52.0, "k": 49.23809523809524, "d": 55.195767195767196, "k5": 53.87619047619048, "d5": 50.36825396825397}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1485.0, "high": 1525.0, "low": 1420.0, "close": 1480.0, "volume": 2299700, "sessions": 4, "raw_k": 62.5, "k": 50.07142857142858, "d": 51.7010582010582, "k5": 56.37619047619048, "d5": 53.46546922862713}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1480.0, "high": 1530.0, "low": 1445.0, "close": 1515.0, "volume": 4068100, "sessions": 5, "raw_k": 77.08333333333333, "k": 63.86111111111111, "d": 54.390211640211646, "k5": 57.45952380952381, "d5": 55.1457671957672}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1580.0, "high": 1580.0, "low": 1460.0, "close": 1480.0, "volume": 2670300, "sessions": 5, "raw_k": 60.0, "k": 66.52777777777777, "d": 60.15343915343916, "k5": 57.45952380952381, "d5": 55.80952380952381}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1475.0, "high": 1475.0, "low": 1410.0, "close": 1470.0, "volume": 1188600, "sessions": 5, "raw_k": 56.0, "k": 64.3611111111111, "d": 64.91666666666666, "k5": 61.516666666666666, "d5": 57.33761904761904}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1470.0, "high": 1480.0, "low": 1400.0, "close": 1465.0, "volume": 2207400, "sessions": 5, "raw_k": 54.0, "k": 56.666666666666664, "d": 62.51851851851851, "k5": 61.916666666666664, "d5": 58.94571428571428}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1470.0, "high": 1475.0, "low": 1390.0, "close": 1445.0, "volume": 747300, "sessions": 5, "raw_k": 46.0, "k": 52.0, "d": 57.675925925925924, "k5": 58.61666666666666, "d5": 59.39380952380952}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1440.0, "high": 1450.0, "low": 1375.0, "close": 1400.0, "volume": 556000, "sessions": 5, "raw_k": 25.0, "k": 41.666666666666664, "d": 50.11111111111111, "k5": 48.2, "d5": 57.54190476190477}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1410.0, "high": 1410.0, "low": 1145.0, "close": 1185.0, "volume": 4369300, "sessions": 5, "raw_k": 9.195402298850574, "k": 26.731800766283527, "d": 40.13282247765006, "k5": 38.03908045977012, "d5": 53.65781609195402}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1105.0, "high": 1210.0, "low": 1075.0, "close": 1095.0, "volume": 5202400, "sessions": 5, "raw_k": 3.9603960396039604, "k": 12.71859944615151, "d": 27.0390222930339, "k5": 27.631159667690905, "d5": 46.88071469215887}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1100.0, "high": 1100.0, "low": 1000.0, "close": 1010.0, "volume": 6198500, "sessions": 5, "raw_k": 1.7241379310344827, "k": 4.959978756496339, "d": 14.803459656310459, "k5": 17.175987253897805, "d5": 37.9325788096051}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1000.0, "high": 1025.0, "low": 950.0, "close": 980.0, "volume": 739600, "sessions": 3, "raw_k": 4.761904761904762, "k": 3.4821462441810684, "d": 7.053574815609639, "k5": 8.928368206278757, "d5": 27.99491911752752}], "weekly_count": 104, "k": 3.4821462441810684, "d": 7.053574815609639, "price": 980.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:48:05+07:00", "quote_age_seconds": 928.3513031005859, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 4.959978756496339, "previous_d": 14.803459656310459, "cross_provisional": true, "market_cap_idr": 22657000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "TBLA", "name": "PT Tunas Baru Lampung Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/TBLA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/TBLA.JK/history/", "fetched_at": "2026-11-04T05:03:33.899770+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/TBLA.json.gz", "sha256": "a2772be6808aaa64ebdd64b6c6893c234c9eef4077dd8cfa242974b467e0c229", "k5": 23.35303941794814, "d5": 27.541223857653883, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 690.0, "high": 750.0, "low": 685.0, "close": 725.0, "volume": 19349400, "sessions": 5, "raw_k": 81.48148148148148, "k": 83.93705060371727, "d": 69.1267580156469, "k5": 65.74684574684575, "d5": 53.933251933251924}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 725.0, "high": 790.0, "low": 725.0, "close": 735.0, "volume": 33542200, "sessions": 5, "raw_k": 68.57142857142857, "k": 78.58906525573191, "d": 77.37439515217292, "k5": 71.76882376882376, "d5": 57.7009361009361}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 735.0, "high": 765.0, "low": 725.0, "close": 725.0, "volume": 14331400, "sessions": 4, "raw_k": 62.857142857142854, "k": 70.9700176366843, "d": 77.83204449871117, "k5": 76.64794464794464, "d5": 63.95360195360195}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 730.0, "high": 745.0, "low": 710.0, "close": 710.0, "volume": 12446400, "sessions": 5, "raw_k": 54.285714285714285, "k": 61.904761904761905, "d": 70.48794826572605, "k5": 70.58201058201058, "d5": 68.22385022385022}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 710.0, "high": 715.0, "low": 680.0, "close": 700.0, "volume": 8688700, "sessions": 3, "raw_k": 48.57142857142857, "k": 55.23809523809524, "d": 62.70429159318048, "k5": 63.15343915343915, "d5": 69.57981277981278}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 700.0, "high": 700.0, "low": 600.0, "close": 635.0, "volume": 21517900, "sessions": 5, "raw_k": 18.42105263157895, "k": 40.42606516290727, "d": 52.52297410192148, "k5": 50.54135338345865, "d5": 66.53871430713535}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 635.0, "high": 650.0, "low": 630.0, "close": 630.0, "volume": 5623200, "sessions": 3, "raw_k": 15.789473684210526, "k": 27.593984962406015, "d": 41.08604845446951, "k5": 39.984962406015036, "d5": 60.181942034573616}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 630.0, "high": 630.0, "low": 555.0, "close": 560.0, "volume": 14947000, "sessions": 4, "raw_k": 2.127659574468085, "k": 12.112728630085854, "d": 26.710926251799716, "k5": 27.839065749480085, "d5": 50.4201662548807}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 555.0, "high": 615.0, "low": 530.0, "close": 605.0, "volume": 10025500, "sessions": 5, "raw_k": 28.846153846153847, "k": 15.587762368277486, "d": 18.431491986923117, "k5": 22.751153661567994, "d5": 40.853994870792185}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 610.0, "high": 670.0, "low": 610.0, "close": 665.0, "volume": 13692200, "sessions": 4, "raw_k": 51.92307692307692, "k": 27.632296781232952, "d": 18.444262593198765, "k5": 23.421483331897665, "d5": 32.90760370648388}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 665.0, "high": 690.0, "low": 635.0, "close": 670.0, "volume": 13412500, "sessions": 5, "raw_k": 53.84615384615385, "k": 44.87179487179487, "d": 29.363951340435104, "k5": 30.506503574812644, "d5": 28.900633744754685}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 670.0, "high": 680.0, "low": 600.0, "close": 610.0, "volume": 11883300, "sessions": 5, "raw_k": 34.04255319148936, "k": 46.60392798690671, "d": 39.702673213311506, "k5": 34.15711947626841, "d5": 27.735065158805362}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 615.0, "high": 630.0, "low": 605.0, "close": 620.0, "volume": 4209000, "sessions": 5, "raw_k": 41.86046511627907, "k": 43.249724051307425, "d": 44.908482303336335, "k5": 42.10368058463061, "d5": 30.587988125835466}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 625.0, "high": 650.0, "low": 620.0, "close": 645.0, "volume": 4040800, "sessions": 5, "raw_k": 62.16216216216216, "k": 46.021726823310196, "d": 45.291792953841444, "k5": 48.76688224783227, "d5": 35.791133843088325}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 640.0, "high": 665.0, "low": 635.0, "close": 645.0, "volume": 7733000, "sessions": 5, "raw_k": 67.6470588235294, "k": 57.223228700656875, "d": 48.83155985842483, "k5": 51.91167862792277, "d5": 41.48917290229334}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 645.0, "high": 665.0, "low": 615.0, "close": 620.0, "volume": 14996200, "sessions": 5, "raw_k": 56.25, "k": 62.01974032856386, "d": 55.08823195084364, "k5": 52.392447858692, "d5": 45.866361759069214}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 620.0, "high": 630.0, "low": 600.0, "close": 630.0, "volume": 11433400, "sessions": 5, "raw_k": 62.5, "k": 62.132352941176464, "d": 60.45844065679907, "k5": 58.08393722039413, "d5": 50.65172530789435}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 630.0, "high": 635.0, "low": 615.0, "close": 620.0, "volume": 5223100, "sessions": 5, "raw_k": 56.25, "k": 58.333333333333336, "d": 60.82847553435789, "k5": 60.96184419713832, "d5": 54.4233580303959}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 620.0, "high": 640.0, "low": 620.0, "close": 635.0, "volume": 5295400, "sessions": 4, "raw_k": 38.888888888888886, "k": 52.5462962962963, "d": 57.67066085693536, "k5": 56.30718954248366, "d5": 55.931419489326174}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 635.0, "high": 640.0, "low": 615.0, "close": 620.0, "volume": 5145900, "sessions": 4, "raw_k": 22.22222222222222, "k": 39.120370370370374, "d": 50.0, "k5": 47.22222222222222, "d5": 54.99352820818607}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 620.0, "high": 650.0, "low": 615.0, "close": 640.0, "volume": 20257800, "sessions": 5, "raw_k": 50.0, "k": 37.03703703703704, "d": 42.901234567901234, "k5": 45.97222222222222, "d5": 53.709483080892106}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 635.0, "high": 640.0, "low": 620.0, "close": 625.0, "volume": 9142600, "sessions": 5, "raw_k": 38.46153846153846, "k": 36.894586894586894, "d": 37.68399810066477, "k5": 41.164529914529915, "d5": 50.32560161971927}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 625.0, "high": 635.0, "low": 615.0, "close": 630.0, "volume": 7121100, "sessions": 5, "raw_k": 46.15384615384615, "k": 44.87179487179487, "d": 39.6011396011396, "k5": 39.14529914529915, "d5": 45.96229260935144}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 630.0, "high": 630.0, "low": 610.0, "close": 610.0, "volume": 6184100, "sessions": 5, "raw_k": 15.384615384615385, "k": 33.333333333333336, "d": 38.36657169990503, "k5": 34.44444444444444, "d5": 41.58974358974359}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 610.0, "high": 610.0, "low": 585.0, "close": 605.0, "volume": 6035900, "sessions": 5, "raw_k": 25.0, "k": 28.846153846153843, "d": 35.68376068376068, "k5": 35.0, "d5": 39.14529914529915}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 605.0, "high": 615.0, "low": 595.0, "close": 610.0, "volume": 3319900, "sessions": 5, "raw_k": 38.46153846153846, "k": 26.28205128205128, "d": 29.487179487179485, "k5": 32.69230769230769, "d5": 36.48931623931624}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 620.0, "high": 620.0, "low": 515.0, "close": 535.0, "volume": 9897100, "sessions": 5, "raw_k": 14.814814814814815, "k": 26.092117758784426, "d": 27.07344096232985, "k5": 27.962962962962962, "d5": 33.84900284900285}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 530.0, "high": 580.0, "low": 505.0, "close": 570.0, "volume": 10485900, "sessions": 5, "raw_k": 44.827586206896555, "k": 32.70131316108328, "d": 28.358494067306328, "k5": 27.697710973573045, "d5": 31.559485214657627}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 570.0, "high": 575.0, "low": 515.0, "close": 515.0, "volume": 9245700, "sessions": 5, "raw_k": 6.896551724137931, "k": 22.1796509152831, "d": 26.9910272783836, "k5": 26.000098241477552, "d5": 29.870615974064254}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 515.0, "high": 530.0, "low": 480.0, "close": 500.0, "volume": 8070000, "sessions": 3, "raw_k": 11.764705882352942, "k": 21.16294793779581, "d": 25.347970671387397, "k5": 23.35303941794814, "d5": 27.541223857653883}], "weekly_count": 104, "k": 21.16294793779581, "d": 25.347970671387397, "price": 500.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:51+07:00", "quote_age_seconds": 702.9034790992737, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 22.1796509152831, "previous_d": 26.9910272783836, "cross_provisional": true, "market_cap_idr": 3034297500000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "TBMS", "name": "PT Tembaga Mulia Semanan Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 793454392090, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TCID", "name": "PT Mandom Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 993269328308, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TCPI", "name": "PT Transcoal Pacific", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/TCPI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/TCPI.JK/history/", "fetched_at": "2026-11-04T05:03:34.181124+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/TCPI.json.gz", "sha256": "469966fa9558392b8e0ab2f87b8a8f2126a10de474f18b9e8be3ebb6cc10ffe4", "k5": 22.70533061709532, "d5": 11.816404371486147, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 12975.0, "high": 13650.0, "low": 12850.0, "close": 13525.0, "volume": 22714500, "sessions": 5, "raw_k": 96.7741935483871, "k": 88.79206119937946, "d": 77.54976340195407, "k5": 79.48735793174887, "d5": 75.4684941215497}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 13525.0, "high": 13725.0, "low": 10975.0, "close": 11500.0, "volume": 16789300, "sessions": 5, "raw_k": 43.67088607594937, "k": 78.90457878025147, "d": 81.14085195160017, "k5": 73.52456544996906, "d5": 73.8176456370066}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 11500.0, "high": 11675.0, "low": 10975.0, "close": 11500.0, "volume": 22360200, "sessions": 4, "raw_k": 43.67088607594937, "k": 61.37198856676195, "d": 76.3562095154643, "k5": 70.7435911500074, "d5": 73.30757198944089}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 11500.0, "high": 12150.0, "low": 11350.0, "close": 11850.0, "volume": 25719100, "sessions": 5, "raw_k": 52.53164556962025, "k": 46.62447257383966, "d": 62.30034664028435, "k5": 66.5832535972648, "d5": 72.81123860228779}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 11850.0, "high": 12000.0, "low": 10000.0, "close": 11400.0, "volume": 13228100, "sessions": 3, "raw_k": 41.139240506329116, "k": 45.78059071729958, "d": 51.25901728596707, "k5": 55.557370355247045, "d5": 69.17922769684745}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 11400.0, "high": 11750.0, "low": 10650.0, "close": 11325.0, "volume": 21656400, "sessions": 5, "raw_k": 35.57046979865772, "k": 43.08045195820236, "d": 45.1618384164472, "k5": 43.31662560530116, "d5": 61.94508123155789}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 11325.0, "high": 11525.0, "low": 10575.0, "close": 10850.0, "volume": 15871500, "sessions": 3, "raw_k": 22.818791946308725, "k": 33.17616741709852, "d": 40.67907003086682, "k5": 39.14620677937303, "d5": 55.069409497438684}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 10825.0, "high": 11025.0, "low": 9175.0, "close": 9300.0, "volume": 14479800, "sessions": 4, "raw_k": 2.7472527472527473, "k": 20.378838164073063, "d": 32.21181917979131, "k5": 30.961480113633712, "d5": 47.11298729016395}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 9300.0, "high": 9775.0, "low": 8700.0, "close": 9300.0, "volume": 30758800, "sessions": 5, "raw_k": 11.940298507462687, "k": 12.502114400341386, "d": 22.019039993837655, "k5": 22.8432107012022, "d5": 38.36497871095143}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 9300.0, "high": 9400.0, "low": 7750.0, "close": 7825.0, "volume": 26019700, "sessions": 4, "raw_k": 1.2552301255230125, "k": 5.314260460079482, "d": 12.73173767483131, "k5": 14.866408625040979, "d5": 30.226786364910218}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 7825.0, "high": 8000.0, "low": 6650.0, "close": 7425.0, "volume": 30156000, "sessions": 5, "raw_k": 10.954063604240282, "k": 8.049864079075327, "d": 8.622079646498731, "k5": 9.94312738615749, "d5": 23.552086721081483}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 7425.0, "high": 7500.0, "low": 6475.0, "close": 6950.0, "volume": 29469300, "sessions": 5, "raw_k": 8.370044052863436, "k": 6.859779260875577, "d": 6.741301266676795, "k5": 7.053377807468434, "d5": 17.133520926700562}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 7000.0, "high": 7175.0, "low": 6000.0, "close": 6000.0, "volume": 23779100, "sessions": 5, "raw_k": 0.0, "k": 6.441369219034573, "d": 7.117004186328493, "k5": 6.5039272580178835, "d5": 12.242010355577397}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 6000.0, "high": 6100.0, "low": 5475.0, "close": 5900.0, "volume": 30850000, "sessions": 5, "raw_k": 6.513409961685824, "k": 4.961151338183087, "d": 6.087433272697745, "k5": 5.418549548862511, "d5": 8.757078125109459}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 5850.0, "high": 5875.0, "low": 5400.0, "close": 5550.0, "volume": 26561900, "sessions": 5, "raw_k": 2.3622047244094486, "k": 2.958538228698424, "d": 4.787019595305361, "k5": 5.639944468639799, "d5": 6.911785293829223}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 5550.0, "high": 5550.0, "low": 4970.0, "close": 5050.0, "volume": 14409500, "sessions": 5, "raw_k": 1.2204424103737606, "k": 3.3653523654896773, "d": 3.761680644123729, "k5": 3.693220229866494, "d5": 5.661803862571024}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 5100.0, "high": 5100.0, "low": 3640.0, "close": 3940.0, "volume": 11097500, "sessions": 5, "raw_k": 4.062288422477996, "k": 2.548311852420402, "d": 2.9574008155361677, "k5": 2.831669103789406, "d5": 4.817462121835218}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 3960.0, "high": 4290.0, "low": 3360.0, "close": 3600.0, "volume": 8025400, "sessions": 5, "raw_k": 3.741231488698363, "k": 3.007987440516706, "d": 2.973883886142262, "k5": 3.579915401529078, "d5": 4.232659750537458}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 3590.0, "high": 3590.0, "low": 2300.0, "close": 2320.0, "volume": 23045200, "sessions": 4, "raw_k": 0.28169014084507044, "k": 2.6950700173404765, "d": 2.7504564367591953, "k5": 2.333571437360928, "d5": 3.615664128237141}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2330.0, "high": 2660.0, "low": 2140.0, "close": 2450.0, "volume": 25526500, "sessions": 4, "raw_k": 5.290102389078498, "k": 3.104341339540644, "d": 2.935799599132609, "k5": 2.919150970294738, "d5": 3.071505428568129}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2500.0, "high": 2840.0, "low": 2200.0, "close": 2260.0, "volume": 59928400, "sessions": 5, "raw_k": 2.2388059701492535, "k": 2.6035328333576073, "d": 2.8009813967462427, "k5": 3.1228236822498365, "d5": 2.9574261190447975}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2260.0, "high": 2360.0, "low": 1965.0, "close": 1980.0, "volume": 16898500, "sessions": 5, "raw_k": 0.28790786948176583, "k": 2.6056054095698395, "d": 2.771159860822697, "k5": 2.36794757165059, "d5": 2.864681812617034}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1980.0, "high": 1985.0, "low": 1450.0, "close": 1450.0, "volume": 24017300, "sessions": 5, "raw_k": 0.0, "k": 0.8422379465436731, "d": 2.0171253964903735, "k5": 1.6197012739109176, "d5": 2.472638987093402}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1450.0, "high": 1685.0, "low": 1380.0, "close": 1540.0, "volume": 20300200, "sessions": 5, "raw_k": 3.5595105672969964, "k": 1.2824728122595874, "d": 1.5767720561243668, "k5": 2.275265359201303, "d5": 2.460977771461477}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1540.0, "high": 1780.0, "low": 1340.0, "close": 1365.0, "volume": 18307700, "sessions": 5, "raw_k": 0.5938242280285035, "k": 1.3844449317751666, "d": 1.1697185635261425, "k5": 1.3360097269913038, "d5": 2.1443495228007903}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1390.0, "high": 1625.0, "low": 1140.0, "close": 1625.0, "volume": 25186800, "sessions": 5, "raw_k": 12.247474747474747, "k": 5.466936514266749, "d": 2.7112847527671673, "k5": 3.3377434824564025, "d5": 2.1873334828421034}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1860.0, "high": 2150.0, "low": 1490.0, "close": 1490.0, "volume": 61834100, "sessions": 5, "raw_k": 11.11111111111111, "k": 7.98413669553812, "d": 4.9451727138600114, "k5": 5.502384130782271, "d5": 2.8142207946684397}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1400.0, "high": 1770.0, "low": 1230.0, "close": 1735.0, "volume": 32048000, "sessions": 5, "raw_k": 24.285714285714285, "k": 15.881433381433382, "d": 9.777502197079416, "k5": 10.359526987925129, "d5": 4.562185937471282}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1760.0, "high": 1845.0, "low": 1635.0, "close": 1780.0, "volume": 25403800, "sessions": 5, "raw_k": 37.64705882352941, "k": 24.347961406784936, "d": 16.071177161252148, "k5": 17.17703663917161, "d5": 7.542540193465344}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1720.0, "high": 1735.0, "low": 1545.0, "close": 1620.0, "volume": 10699800, "sessions": 3, "raw_k": 28.235294117647058, "k": 30.056022408963585, "d": 23.428472399060635, "k5": 22.70533061709532, "d5": 11.816404371486147}], "weekly_count": 104, "k": 30.056022408963585, "d": 23.428472399060635, "price": 1620.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:43+07:00", "quote_age_seconds": 651.1847760677338, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 24.347961406784936, "previous_d": 16.071177161252148, "cross_provisional": true, "market_cap_idr": 8300000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "TDPM", "name": "TRIDOMAIN PERFORMANCE MATERIALS Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TEBE", "name": "PT Dana Brata Luhur Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/TEBE.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/TEBE.JK/history/", "fetched_at": "2026-11-04T05:03:34.497371+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/TEBE.json.gz", "sha256": "35c798a325fd07401a4fadb150e00a12a088f55caa3588665c06481b03ac8cab", "k5": 36.41039354743507, "d5": 66.72393176137221, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1350.0, "high": 1450.0, "low": 1315.0, "close": 1375.0, "volume": 19238100, "sessions": 5, "raw_k": 36.627906976744185, "k": 34.040127678978564, "d": 24.530129933457175, "k5": 23.108640365776402, "d5": 15.143642884830214}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1375.0, "high": 1405.0, "low": 1260.0, "close": 1280.0, "volume": 8805100, "sessions": 5, "raw_k": 25.58139534883721, "k": 31.782945736434105, "d": 30.038249626888888, "k5": 27.016865744268678, "d5": 17.391468013198953}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1290.0, "high": 1325.0, "low": 1230.0, "close": 1260.0, "volume": 7176300, "sessions": 4, "raw_k": 23.25581395348837, "k": 28.488372093023255, "d": 31.437148502811976, "k5": 30.191518467852255, "d5": 21.528921672861586}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1260.0, "high": 1290.0, "low": 1190.0, "close": 1205.0, "volume": 6986100, "sessions": 5, "raw_k": 24.369747899159663, "k": 24.402319067161745, "d": 28.224545632206368, "k5": 28.59487981239007, "d5": 24.95292995437296}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1205.0, "high": 1230.0, "low": 1145.0, "close": 1180.0, "volume": 2849100, "sessions": 3, "raw_k": 23.300970873786408, "k": 23.642177575478147, "d": 25.51095624522105, "k5": 26.627167010403166, "d5": 27.107814280138115}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1175.0, "high": 1175.0, "low": 820.0, "close": 1015.0, "volume": 9145600, "sessions": 5, "raw_k": 25.827814569536425, "k": 24.49951111416083, "d": 24.181335918933573, "k5": 24.467148528961616, "d5": 27.379515912775155}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1090.0, "high": 1110.0, "low": 1000.0, "close": 1005.0, "volume": 2769300, "sessions": 3, "raw_k": 24.503311258278146, "k": 24.54403223386699, "d": 24.228573641168655, "k5": 24.251531710849804, "d5": 26.82644910609138}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1005.0, "high": 1055.0, "low": 845.0, "close": 865.0, "volume": 5259400, "sessions": 4, "raw_k": 5.960264900662252, "k": 18.763796909492275, "d": 22.602446752506697, "k5": 20.792421900284577, "d5": 24.946629792577845}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 865.0, "high": 1055.0, "low": 760.0, "close": 1045.0, "volume": 5952600, "sessions": 5, "raw_k": 34.969325153374236, "k": 21.810967104104876, "d": 21.706265415821377, "k5": 22.912337351127494, "d5": 23.81012130032533}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1055.0, "high": 1125.0, "low": 1035.0, "close": 1065.0, "volume": 5241500, "sessions": 4, "raw_k": 44.20289855072464, "k": 28.37749620158704, "d": 22.984086738394733, "k5": 27.09272288651514, "d5": 23.903232475547725}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1065.0, "high": 1110.0, "low": 965.0, "close": 980.0, "volume": 3473700, "sessions": 5, "raw_k": 34.10852713178294, "k": 37.760250278627275, "d": 29.31623786143973, "k5": 28.748865398964444, "d5": 24.75957584954829}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1000.0, "high": 1025.0, "low": 935.0, "close": 1005.0, "volume": 2349300, "sessions": 5, "raw_k": 43.36283185840708, "k": 40.55808584697155, "d": 35.56527744239529, "k5": 32.52076951899023, "d5": 26.413423411176375}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1005.0, "high": 1030.0, "low": 980.0, "close": 1010.0, "volume": 1985400, "sessions": 5, "raw_k": 47.16981132075472, "k": 41.54705677031492, "d": 39.95513096530458, "k5": 40.762678803008725, "d5": 30.407474791721206}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1000.0, "high": 1025.0, "low": 995.0, "close": 1015.0, "volume": 2549700, "sessions": 5, "raw_k": 54.255319148936174, "k": 48.26265410936599, "d": 43.45593224221748, "k5": 44.61987760212111, "d5": 34.748982841919926}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1020.0, "high": 1145.0, "low": 1010.0, "close": 1050.0, "volume": 10506600, "sessions": 5, "raw_k": 69.87951807228916, "k": 57.10154951399335, "d": 48.97042013122475, "k5": 49.75520150643401, "d5": 39.281478565903704}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1055.0, "high": 1195.0, "low": 995.0, "close": 1095.0, "volume": 13424100, "sessions": 5, "raw_k": 77.01149425287356, "k": 67.04877715803296, "d": 57.47099359379743, "k5": 58.33579493065214, "d5": 45.19886447224125}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1095.0, "high": 1145.0, "low": 1060.0, "close": 1110.0, "volume": 5584800, "sessions": 5, "raw_k": 80.45977011494253, "k": 75.78359414670176, "d": 66.64464027290936, "k5": 65.75518258195923, "d5": 51.84574708483505}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1130.0, "high": 1375.0, "low": 1085.0, "close": 1375.0, "volume": 37158700, "sessions": 5, "raw_k": 100.0, "k": 85.82375478927203, "d": 76.21870869800226, "k5": 76.32122031780828, "d5": 58.95745538779496}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1500.0, "high": 1980.0, "low": 1460.0, "close": 1750.0, "volume": 219440300, "sessions": 4, "raw_k": 77.99043062200957, "k": 86.15006691231736, "d": 82.58580528276372, "k5": 81.06824261242296, "d5": 66.24712838985532}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1750.0, "high": 1885.0, "low": 1630.0, "close": 1735.0, "volume": 56109800, "sessions": 4, "raw_k": 76.55502392344498, "k": 84.84848484848486, "d": 85.60743551669141, "k5": 82.40334378265413, "d5": 72.77675684509936}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1735.0, "high": 1770.0, "low": 1610.0, "close": 1660.0, "volume": 33006100, "sessions": 5, "raw_k": 69.377990430622, "k": 74.64114832535886, "d": 81.87990002872036, "k5": 80.87664301820382, "d5": 77.28492646260969}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1675.0, "high": 1960.0, "low": 1635.0, "close": 1715.0, "volume": 74690700, "sessions": 5, "raw_k": 73.5, "k": 73.14433811802233, "d": 77.54465709728868, "k5": 79.48468899521531, "d5": 80.0308277452609}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1705.0, "high": 2340.0, "low": 1625.0, "close": 2080.0, "volume": 159600300, "sessions": 5, "raw_k": 80.66914498141264, "k": 74.51571180401156, "d": 74.10039941579758, "k5": 75.61851799149784, "d5": 79.89028727999882}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2080.0, "high": 2460.0, "low": 1825.0, "close": 2340.0, "volume": 129684300, "sessions": 5, "raw_k": 91.80887372013652, "k": 81.99267290051638, "d": 76.55090760751676, "k5": 78.38220661112322, "d5": 79.35308007973887}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2330.0, "high": 2820.0, "low": 2110.0, "close": 2690.0, "volume": 126647700, "sessions": 5, "raw_k": 92.87671232876713, "k": 88.45157701010544, "d": 81.65332057154446, "k5": 81.64654429218766, "d5": 79.20172018164557}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2690.0, "high": 2840.0, "low": 2290.0, "close": 2800.0, "volume": 62494300, "sessions": 5, "raw_k": 97.75280898876404, "k": 94.14613167922256, "d": 88.19679386328146, "k5": 87.32150800381606, "d5": 80.49069317876801}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2840.0, "high": 3100.0, "low": 1985.0, "close": 1985.0, "volume": 143046300, "sessions": 5, "raw_k": 44.66501240694789, "k": 78.43151124149303, "d": 87.00973997694034, "k5": 81.55451048520564, "d5": 80.90465747676608}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1850.0, "high": 2210.0, "low": 1620.0, "close": 2110.0, "volume": 124806200, "sessions": 5, "raw_k": 39.63414634146341, "k": 60.683989245725115, "d": 77.75387738881356, "k5": 73.3475107572158, "d5": 80.45045602990967}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2130.0, "high": 2310.0, "low": 1550.0, "close": 1550.0, "volume": 81180300, "sessions": 5, "raw_k": 0.0, "k": 28.09971958280377, "d": 55.7384066900073, "k5": 54.985736013188486, "d5": 75.77116191032273}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1540.0, "high": 1700.0, "low": 1395.0, "close": 1395.0, "volume": 25488300, "sessions": 3, "raw_k": 0.0, "k": 13.211382113821138, "d": 33.998363647450006, "k5": 36.41039354743507, "d5": 66.72393176137221}], "weekly_count": 104, "k": 13.211382113821138, "d": 33.998363647450006, "price": 1395.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:49:32+07:00", "quote_age_seconds": 842.5007970333099, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 28.09971958280377, "previous_d": 55.7384066900073, "cross_provisional": true, "market_cap_idr": 2062424804077, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "TECH", "name": "INDOSTERLING TECHNOMEDIA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TELE", "name": "OMNI INOVASI INDONESIA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TFAS", "name": "PT Telefast Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 222013463867, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TFCO", "name": "TIFICO FIBER INDONESIA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TGKA", "name": "PT Tigaraksa Satria Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/TGKA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/TGKA.JK/history/", "fetched_at": "2026-11-04T05:03:34.766275+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/TGKA.json.gz", "sha256": "cb7da9dc3a858900819f8181c0b8b5f653b3b10ac3ff077a59999fd203a35312", "k5": 55.44080400423189, "d5": 44.99243199801259, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 4890.0, "high": 5150.0, "low": 4800.0, "close": 4950.0, "volume": 12500, "sessions": 5, "raw_k": 36.7816091954023, "k": 28.35249042145594, "d": 23.371647509578548, "k5": 22.528735632183906, "d5": 33.75264367816092}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 4950.0, "high": 5000.0, "low": 4900.0, "close": 4920.0, "volume": 3800, "sessions": 5, "raw_k": 33.333333333333336, "k": 31.800766283524904, "d": 28.35249042145594, "k5": 28.96551724137931, "d5": 31.553103448275863}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 4920.0, "high": 5475.0, "low": 4900.0, "close": 5200.0, "volume": 49400, "sessions": 4, "raw_k": 65.51724137931035, "k": 45.21072796934866, "d": 35.1213282247765, "k5": 36.781609195402304, "d5": 31.45931034482759}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 5200.0, "high": 5200.0, "low": 4650.0, "close": 4980.0, "volume": 46500, "sessions": 5, "raw_k": 40.229885057471265, "k": 46.36015325670498, "d": 41.12388250319285, "k5": 40.229885057471265, "d5": 32.735632183908045}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 4980.0, "high": 4980.0, "low": 4700.0, "close": 4770.0, "volume": 5600, "sessions": 3, "raw_k": 16.091954022988507, "k": 40.61302681992337, "d": 44.06130268199234, "k5": 38.39080459770115, "d5": 33.37931034482759}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 4770.0, "high": 5350.0, "low": 4750.0, "close": 5000.0, "volume": 91900, "sessions": 5, "raw_k": 43.78698224852071, "k": 33.36960710966016, "d": 40.114262395429506, "k5": 39.79187920832483, "d5": 36.831939060055774}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 4950.0, "high": 4950.0, "low": 4600.0, "close": 4660.0, "volume": 25500, "sessions": 3, "raw_k": 6.857142857142857, "k": 22.245359709550687, "d": 32.0759978797114, "k5": 34.49664111308674, "d5": 37.93816383439726}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 4660.0, "high": 4690.0, "low": 4510.0, "close": 4520.0, "volume": 11900, "sessions": 4, "raw_k": 1.0362694300518134, "k": 17.226798178571794, "d": 24.28058833259421, "k5": 21.60044672323503, "d5": 34.9019313399638}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 4540.0, "high": 4580.0, "low": 4460.0, "close": 4580.0, "volume": 5500, "sessions": 5, "raw_k": 11.822660098522167, "k": 6.57202412857228, "d": 15.348060672231588, "k5": 15.91900173144521, "d5": 30.03975467475859}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 4700.0, "high": 4950.0, "low": 4700.0, "close": 4930.0, "volume": 6700, "sessions": 4, "raw_k": 46.30541871921182, "k": 19.7214494159286, "d": 14.506757241024225, "k5": 21.961694670689873, "d5": 26.75393268935634}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 4930.0, "high": 4930.0, "low": 4890.0, "close": 4890.0, "volume": 1000, "sessions": 5, "raw_k": 42.364532019704434, "k": 33.497536945812804, "d": 19.93033683010456, "k5": 21.67720462492662, "d5": 23.130997772676693}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 4890.0, "high": 4890.0, "low": 4660.0, "close": 4770.0, "volume": 2400, "sessions": 5, "raw_k": 30.541871921182267, "k": 39.73727422003284, "d": 30.98542019392475, "k5": 26.414150437734502, "d5": 21.514499637606246}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 4830.0, "high": 4940.0, "low": 4830.0, "close": 4940.0, "volume": 1700, "sessions": 5, "raw_k": 53.93258426966292, "k": 42.27966273684987, "d": 38.50482463423184, "k5": 36.993413405656725, "d5": 24.593092974090588}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 4660.0, "high": 4920.0, "low": 4660.0, "close": 4740.0, "volume": 6300, "sessions": 5, "raw_k": 31.46067415730337, "k": 38.645043449382854, "d": 40.22066013542186, "k5": 40.92101621741296, "d5": 29.593495871284137}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 4870.0, "high": 4930.0, "low": 4760.0, "close": 4870.0, "volume": 4400, "sessions": 5, "raw_k": 46.06741573033708, "k": 43.82022471910113, "d": 41.581643635111284, "k5": 40.87341561963801, "d5": 33.37584006107376}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 4840.0, "high": 5100.0, "low": 4700.0, "close": 4910.0, "volume": 36200, "sessions": 5, "raw_k": 70.3125, "k": 49.280196629213485, "d": 43.91515493256583, "k5": 46.46300921569713, "d5": 38.33300097922786}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 4800.0, "high": 4980.0, "low": 4800.0, "close": 4960.0, "volume": 2500, "sessions": 5, "raw_k": 78.125, "k": 64.83497191011236, "d": 52.64513108614233, "k5": 55.97963483146067, "d5": 44.2460978579731}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 4960.0, "high": 5275.0, "low": 4950.0, "close": 5000.0, "volume": 40100, "sessions": 5, "raw_k": 66.25766871165644, "k": 71.56505623721881, "d": 61.89340825884822, "k5": 58.44465171985938, "d5": 48.53634552081363}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 4980.0, "high": 5175.0, "low": 4770.0, "close": 5000.0, "volume": 5600, "sessions": 4, "raw_k": 55.28455284552845, "k": 66.55574051906163, "d": 67.6519228887976, "k5": 63.2094274575044, "d5": 52.99402776883191}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 4930.0, "high": 5150.0, "low": 4920.0, "close": 4930.0, "volume": 6800, "sessions": 4, "raw_k": 43.90243902439025, "k": 55.14822019385838, "d": 64.42300565004628, "k5": 62.77643211631503, "d5": 57.37463106816732}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 5125.0, "high": 5125.0, "low": 4930.0, "close": 4970.0, "volume": 2800, "sessions": 5, "raw_k": 50.40650406504065, "k": 49.86449864498645, "d": 57.189486452635485, "k5": 58.79523292932315, "d5": 59.84107581089253}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 4970.0, "high": 5075.0, "low": 4930.0, "close": 4970.0, "volume": 5500, "sessions": 5, "raw_k": 50.40650406504065, "k": 48.23848238482385, "d": 51.083733741222886, "k5": 53.25153374233129, "d5": 59.29545559306665}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 5025.0, "high": 5025.0, "low": 4910.0, "close": 5000.0, "volume": 3600, "sessions": 5, "raw_k": 55.28455284552845, "k": 52.03252032520325, "d": 50.04516711833785, "k5": 51.05691056910569, "d5": 57.81790736291591}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 4910.0, "high": 5100.0, "low": 4700.0, "close": 4890.0, "volume": 17800, "sessions": 5, "raw_k": 33.04347826086956, "k": 46.24484505714622, "d": 48.83861592239111, "k5": 46.608695652173914, "d5": 54.49776100184981}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 4980.0, "high": 5025.0, "low": 4800.0, "close": 4840.0, "volume": 5700, "sessions": 5, "raw_k": 24.347826086956523, "k": 37.55861906445151, "d": 45.27866148226699, "k5": 42.69777306468717, "d5": 50.48202919152424}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 4850.0, "high": 5075.0, "low": 4850.0, "close": 5075.0, "volume": 1800, "sessions": 5, "raw_k": 65.21739130434783, "k": 40.869565217391305, "d": 41.55767644632968, "k5": 45.659950512548605, "d5": 47.854972708169335}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 4820.0, "high": 4970.0, "low": 4560.0, "close": 4620.0, "volume": 4200, "sessions": 5, "raw_k": 8.391608391608392, "k": 32.65227526097092, "d": 37.02681984760458, "k5": 37.25697137786215, "d5": 44.656060235275504}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 4810.0, "high": 5050.0, "low": 4640.0, "close": 4880.0, "volume": 41200, "sessions": 5, "raw_k": 52.03252032520325, "k": 41.88050667371982, "d": 38.467449050694015, "k5": 36.60656487379711, "d5": 41.765991096213796}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 4840.0, "high": 5150.0, "low": 4510.0, "close": 5150.0, "volume": 17100, "sessions": 5, "raw_k": 100.0, "k": 53.47470957227055, "d": 42.66916383565376, "k5": 49.9978692216232, "d5": 42.44382581010365}, {"week_end": "2026-11-06", "date": "2026-11-03", "is_closed": false, "open": 5100.0, "high": 5100.0, "low": 4800.0, "close": 4840.0, "volume": 3700, "sessions": 2, "raw_k": 51.5625, "k": 67.86500677506776, "d": 54.40674100701938, "k5": 55.44080400423189, "d5": 44.99243199801259}], "weekly_count": 104, "k": 67.86500677506776, "d": 54.40674100701938, "price": 4840.0, "candle_date": "2026-11-03", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": ["2026-11-04"], "daily_count": 474, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-03", "provider_market_time": "2026-11-03T09:57:32+07:00", "quote_age_seconds": 93962.7698020935, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 53.47470957227055, "previous_d": 42.66916383565376, "cross_provisional": true, "market_cap_idr": 4592463684082, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "TGRA", "name": "TERREGRA ASIA ENERGY Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TGUK", "name": "PT Platinum Wahab Nusantara Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TIFA", "name": "PT KDB Tifa Finance Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 944888628906, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TINS", "name": "PT TIMAH (Persero) Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/TINS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/TINS.JK/history/", "fetched_at": "2026-11-04T05:03:35.030980+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/TINS.json.gz", "sha256": "4d7dc7a0a9276a581de953d6f33ac17f798dab5aa64adda87843c24aab8137e5", "k5": 23.922965964057134, "d5": 50.67097359868684, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 3680.0, "high": 4070.0, "low": 3670.0, "close": 3880.0, "volume": 168937400, "sessions": 5, "raw_k": 49.70059880239521, "k": 43.129366267465066, "d": 33.878770237303165, "k5": 35.14845309381237, "d5": 39.649553946592235}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 3880.0, "high": 4010.0, "low": 3740.0, "close": 3770.0, "volume": 126628500, "sessions": 5, "raw_k": 43.11377245508982, "k": 47.43117930805057, "d": 41.18221889554224, "k5": 38.35454091816367, "d5": 36.25947561398941}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 3780.0, "high": 3870.0, "low": 3380.0, "close": 3580.0, "volume": 100885300, "sessions": 4, "raw_k": 31.736526946107784, "k": 41.516966067864274, "d": 44.025837214459976, "k5": 40.84767964071857, "d5": 35.43263473053892}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 3850.0, "high": 4190.0, "low": 3490.0, "close": 3490.0, "volume": 517435600, "sessions": 5, "raw_k": 26.347305389221557, "k": 33.73253493013972, "d": 40.89356010201819, "k5": 40.07547405189621, "d5": 37.1560628742515}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 3380.0, "high": 3900.0, "low": 3250.0, "close": 3670.0, "volume": 361118800, "sessions": 3, "raw_k": 54.3859649122807, "k": 37.489932415870015, "d": 37.579811137958, "k5": 41.056833701019016, "d5": 39.09659628112197}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 3570.0, "high": 3700.0, "low": 2820.0, "close": 3580.0, "volume": 669079600, "sessions": 5, "raw_k": 55.47445255474452, "k": 45.4025742854156, "d": 38.875013877141775, "k5": 42.211604451488874, "d5": 40.50922655265727}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 3580.0, "high": 3610.0, "low": 3120.0, "close": 3210.0, "volume": 183890500, "sessions": 3, "raw_k": 28.467153284671532, "k": 46.10919025056558, "d": 43.00056565061706, "k5": 39.28228061740522, "d5": 40.69477449250557}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 3270.0, "high": 3310.0, "low": 2650.0, "close": 3150.0, "volume": 338749400, "sessions": 4, "raw_k": 32.467532467532465, "k": 38.80304610231617, "d": 43.43827021276579, "k5": 39.428481721690154, "d5": 40.41093490869989}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 3040.0, "high": 3500.0, "low": 2890.0, "close": 3300.0, "volume": 298719300, "sessions": 5, "raw_k": 42.20779220779221, "k": 34.3808259866654, "d": 39.764354113182385, "k5": 42.600579085404284, "d5": 40.91595591540151}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 3450.0, "high": 3690.0, "low": 3420.0, "close": 3490.0, "volume": 167017300, "sessions": 4, "raw_k": 54.54545454545455, "k": 43.07359307359307, "d": 38.752488387524885, "k5": 42.632477012039054, "d5": 41.23108457760552}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 3500.0, "high": 3780.0, "low": 3400.0, "close": 3450.0, "volume": 207351800, "sessions": 5, "raw_k": 51.94805194805195, "k": 49.56709956709957, "d": 42.34050620911935, "k5": 41.92719689070054, "d5": 41.174203065447855}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 3450.0, "high": 3550.0, "low": 3220.0, "close": 3430.0, "volume": 96613600, "sessions": 5, "raw_k": 50.64935064935065, "k": 52.38095238095238, "d": 48.34054834054834, "k5": 46.36363636363636, "d5": 42.59047421469408}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 3460.0, "high": 3530.0, "low": 3260.0, "close": 3470.0, "volume": 105869600, "sessions": 5, "raw_k": 53.246753246753244, "k": 51.94805194805195, "d": 51.2987012987013, "k5": 50.519480519480524, "d5": 44.80867397425216}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 3480.0, "high": 3650.0, "low": 3370.0, "close": 3570.0, "volume": 187259700, "sessions": 5, "raw_k": 73.6, "k": 59.165367965367956, "d": 54.498124098124094, "k5": 56.79792207792208, "d5": 47.64814257275571}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 3580.0, "high": 3780.0, "low": 3380.0, "close": 3430.0, "volume": 269425800, "sessions": 5, "raw_k": 69.02654867256638, "k": 65.2911006397732, "d": 58.80150685106437, "k5": 59.69414090334444, "d5": 51.06047535101679}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 3440.0, "high": 3940.0, "low": 3400.0, "close": 3800.0, "volume": 266348000, "sessions": 5, "raw_k": 89.14728682170542, "k": 77.25794516475726, "d": 67.23813792329948, "k5": 67.13398787807515, "d5": 56.10183354849171}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 3830.0, "high": 4000.0, "low": 3710.0, "close": 3860.0, "volume": 321460800, "sessions": 5, "raw_k": 89.62962962962963, "k": 82.60115504130049, "d": 75.05006694861032, "k5": 74.93004367413093, "d5": 61.815115010590624}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 3900.0, "high": 4050.0, "low": 3690.0, "close": 3890.0, "volume": 305536100, "sessions": 5, "raw_k": 86.20689655172414, "k": 88.3279376676864, "d": 82.72901262458139, "k5": 81.5220723351251, "d5": 68.01563337371954}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 3920.0, "high": 4120.0, "low": 3860.0, "close": 4030.0, "volume": 223245400, "sessions": 4, "raw_k": 90.0, "k": 88.61217539378458, "d": 86.51375603425716, "k5": 84.80207233512512, "d5": 73.61646342516015}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 4050.0, "high": 4220.0, "low": 3940.0, "close": 4030.0, "volume": 173302900, "sessions": 4, "raw_k": 81.0, "k": 85.73563218390804, "d": 87.55858174845967, "k5": 87.19676260061183, "d5": 79.11698776461363}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 4020.0, "high": 4420.0, "low": 3970.0, "close": 4420.0, "volume": 241705100, "sessions": 5, "raw_k": 100.0, "k": 90.33333333333333, "d": 88.22704697034199, "k5": 89.36730523627075, "d5": 83.56365123625275}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 4420.0, "high": 4910.0, "low": 4320.0, "close": 4740.0, "volume": 294490600, "sessions": 5, "raw_k": 89.6969696969697, "k": 90.23232323232322, "d": 88.76709624985487, "k5": 89.38077324973877, "d5": 86.45379715137432}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 4770.0, "high": 4880.0, "low": 4570.0, "close": 4750.0, "volume": 182600600, "sessions": 5, "raw_k": 89.6103896103896, "k": 93.10245310245311, "d": 91.22270322270322, "k5": 90.06147186147186, "d5": 88.16167705664367}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 4800.0, "high": 5000.0, "low": 4560.0, "close": 4720.0, "volume": 236426200, "sessions": 5, "raw_k": 82.71604938271605, "k": 87.34113623002513, "d": 90.22530418826716, "k5": 88.60468173801507, "d5": 88.92219893722165}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 4720.0, "high": 4780.0, "low": 4300.0, "close": 4630.0, "volume": 174871100, "sessions": 5, "raw_k": 76.875, "k": 83.06714633103522, "d": 87.83691188783781, "k5": 87.77968173801507, "d5": 89.0387827647023}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 4660.0, "high": 4710.0, "low": 4400.0, "close": 4450.0, "volume": 136725200, "sessions": 5, "raw_k": 58.01526717557252, "k": 72.53543885276285, "d": 80.9812404712744, "k5": 79.38273517312957, "d5": 87.04186875207407}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 4460.0, "high": 4510.0, "low": 3550.0, "close": 3550.0, "volume": 241825900, "sessions": 5, "raw_k": 0.0, "k": 44.963422391857506, "d": 66.85533585855187, "k5": 61.44334123373564, "d5": 81.45438234887345}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 3310.0, "high": 3960.0, "low": 3310.0, "close": 3900.0, "volume": 372828300, "sessions": 5, "raw_k": 34.9112426035503, "k": 30.975503259707608, "d": 49.49145483477599, "k5": 50.50351183236778, "d5": 73.54279034305263}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 3900.0, "high": 3960.0, "low": 3420.0, "close": 3660.0, "volume": 242499500, "sessions": 5, "raw_k": 20.71005917159763, "k": 18.54043392504931, "d": 31.493119858871477, "k5": 38.102313790144095, "d5": 63.44231675347843}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 3790.0, "high": 3790.0, "low": 3160.0, "close": 3270.0, "volume": 159641300, "sessions": 3, "raw_k": 5.978260869565218, "k": 20.533187548237716, "d": 23.34970824433155, "k5": 23.922965964057134, "d5": 50.67097359868684}], "weekly_count": 104, "k": 20.533187548237716, "d": 23.34970824433155, "price": 3270.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:53:00+07:00", "quote_age_seconds": 635.034430027008, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 18.54043392504931, "previous_d": 31.493119858871477, "cross_provisional": true, "market_cap_idr": 27109820667702, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "TIRA", "name": "PT Tira Austenite Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 161112000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TIRT", "name": "TIRTA MAHAKAM RESOURCES Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TKIM", "name": "PT Pabrik Kertas Tjiwi Kimia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/TKIM.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/TKIM.JK/history/", "fetched_at": "2026-11-04T05:03:35.325820+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/TKIM.json.gz", "sha256": "a9319fd0c0f665982e95346e0ca952c09409b850aac82fa41d938398c9219f65", "k5": 19.141760858007995, "d5": 35.16342649651822, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 9275.0, "high": 10000.0, "low": 8800.0, "close": 8875.0, "volume": 17435200, "sessions": 5, "raw_k": 43.93063583815029, "k": 47.49005157949798, "d": 48.199242088164084, "k5": 49.112587648729715, "d5": 53.522613875688265}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 8925.0, "high": 9200.0, "low": 8650.0, "close": 8775.0, "volume": 6154900, "sessions": 5, "raw_k": 39.1566265060241, "k": 47.14019855916924, "d": 47.990533933202165, "k5": 46.222263465398456, "d5": 50.86036199377956}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 8775.0, "high": 8950.0, "low": 8425.0, "close": 8650.0, "volume": 4058200, "sessions": 4, "raw_k": 33.75, "k": 38.94575411472479, "d": 44.525334751130664, "k5": 43.07535624890361, "d5": 47.3555809915067}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 8750.0, "high": 8900.0, "low": 8375.0, "close": 8375.0, "volume": 5749500, "sessions": 5, "raw_k": 7.142857142857143, "k": 26.683161216293744, "d": 37.58970463006259, "k5": 36.46269056407297, "d5": 44.81306755792954}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 8375.0, "high": 8450.0, "low": 7525.0, "close": 8000.0, "volume": 10419900, "sessions": 3, "raw_k": 19.19191919191919, "k": 20.028258778258778, "d": 28.552391369759107, "k5": 28.63440773579014, "d5": 40.701461132578984}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 7900.0, "high": 7900.0, "low": 5825.0, "close": 6050.0, "volume": 49415400, "sessions": 5, "raw_k": 5.389221556886228, "k": 10.57466596388752, "d": 19.09536198614668, "k5": 20.926124879537333, "d5": 35.06416857874051}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 6150.0, "high": 6150.0, "low": 5500.0, "close": 5575.0, "volume": 48261200, "sessions": 3, "raw_k": 1.6666666666666667, "k": 8.749269138490694, "d": 13.11739796021233, "k5": 13.428132911665847, "d5": 28.505342467993977}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 5600.0, "high": 5875.0, "low": 4700.0, "close": 4720.0, "volume": 34307300, "sessions": 4, "raw_k": 0.37735849056603776, "k": 2.477748904706311, "d": 7.267228002361509, "k5": 6.753604609779053, "d5": 21.24099214016907}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 4620.0, "high": 5925.0, "low": 4400.0, "close": 5650.0, "volume": 37693200, "sessions": 5, "raw_k": 22.321428571428573, "k": 8.121817909553759, "d": 6.449611984250255, "k5": 9.78931889549334, "d5": 15.906317806453142}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 6100.0, "high": 6475.0, "low": 5975.0, "close": 5975.0, "volume": 39539200, "sessions": 4, "raw_k": 28.125, "k": 16.9412623539982, "d": 9.180276389419424, "k5": 11.5759350571095, "d5": 12.494623270717014}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 6025.0, "high": 6150.0, "low": 5600.0, "close": 5650.0, "volume": 14762000, "sessions": 5, "raw_k": 26.041666666666668, "k": 25.496031746031747, "d": 16.8530373365279, "k5": 15.70642407906559, "d5": 11.450683110622666}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 5675.0, "high": 5825.0, "low": 5250.0, "close": 5500.0, "volume": 11840900, "sessions": 5, "raw_k": 24.175824175824175, "k": 26.114163614163616, "d": 22.850485904731187, "k5": 20.20825558089709, "d5": 12.806707644468915}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 5500.0, "high": 5800.0, "low": 5250.0, "close": 5400.0, "volume": 13413700, "sessions": 5, "raw_k": 22.22222222222222, "k": 24.14657102157102, "d": 25.252255460588795, "k5": 24.57722832722833, "d5": 16.37143238795877}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 5400.0, "high": 6150.0, "low": 5300.0, "close": 5925.0, "volume": 11599900, "sessions": 5, "raw_k": 37.65432098765432, "k": 28.017455795233573, "d": 26.09273014365607, "k5": 27.643806810473478, "d5": 19.9423299709548}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 6000.0, "high": 6225.0, "low": 5850.0, "close": 5925.0, "volume": 13635000, "sessions": 5, "raw_k": 43.57142857142857, "k": 34.48265726043504, "d": 28.882228025746542, "k5": 30.73309252475919, "d5": 23.773761464484735}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 5925.0, "high": 6525.0, "low": 5850.0, "close": 6500.0, "volume": 17104800, "sessions": 5, "raw_k": 98.82352941176471, "k": 60.01642632361587, "d": 40.83884645976149, "k5": 45.2894650737788, "d5": 29.69036966342738}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 6850.0, "high": 7350.0, "low": 6775.0, "close": 7225.0, "volume": 23698100, "sessions": 5, "raw_k": 95.76271186440678, "k": 79.38588994920002, "d": 57.961657844416976, "k5": 59.606842611495324, "d5": 37.57008706954703}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 7250.0, "high": 7625.0, "low": 7125.0, "close": 7600.0, "volume": 14220400, "sessions": 5, "raw_k": 99.2248062015504, "k": 97.9370158259073, "d": 79.11311069957439, "k5": 75.00735940736095, "d5": 47.65611328557355}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 7650.0, "high": 8250.0, "low": 7475.0, "close": 7950.0, "volume": 13006100, "sessions": 4, "raw_k": 90.0, "k": 94.99583935531905, "d": 90.77291504347545, "k5": 85.47649520983009, "d5": 59.22265096544487}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 7975.0, "high": 8100.0, "low": 7625.0, "close": 8050.0, "volume": 9733400, "sessions": 4, "raw_k": 93.33333333333333, "k": 94.18604651162791, "d": 95.70630056428475, "k5": 95.42887616221104, "d5": 72.16180769293524}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 8050.0, "high": 8500.0, "low": 7900.0, "close": 8150.0, "volume": 17668100, "sessions": 5, "raw_k": 89.23076923076923, "k": 90.85470085470085, "d": 93.34552890721595, "k5": 93.51032412601195, "d5": 81.80597950338188}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 8175.0, "high": 8375.0, "low": 7750.0, "close": 7850.0, "volume": 13907700, "sessions": 5, "raw_k": 80.0, "k": 87.52136752136751, "d": 90.85403829589876, "k5": 90.35778175313058, "d5": 87.95616733170893}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 7600.0, "high": 7925.0, "low": 7475.0, "close": 7525.0, "volume": 17851600, "sessions": 5, "raw_k": 69.53125, "k": 79.58733974358974, "d": 85.9878027065527, "k5": 84.41907051282051, "d5": 89.83850955280084}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 7550.0, "high": 7700.0, "low": 7125.0, "close": 7125.0, "volume": 9435800, "sessions": 5, "raw_k": 48.113207547169814, "k": 65.8814858490566, "d": 77.66339770467128, "k5": 76.04171202225447, "d5": 87.9515529152857}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 7100.0, "high": 7300.0, "low": 6875.0, "close": 7050.0, "volume": 6895000, "sessions": 5, "raw_k": 45.283018867924525, "k": 54.309158805031444, "d": 66.59266146589259, "k5": 66.43164912917271, "d5": 82.15210750867804}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 7075.0, "high": 7450.0, "low": 7075.0, "close": 7425.0, "volume": 3690600, "sessions": 5, "raw_k": 37.68115942028985, "k": 43.69246194512806, "d": 54.6277021997387, "k5": 56.121727167076834, "d5": 74.67438811689102}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 7450.0, "high": 7525.0, "low": 6025.0, "close": 6050.0, "volume": 16823200, "sessions": 5, "raw_k": 1.0101010101010102, "k": 27.991426432771792, "d": 41.99768239431043, "k5": 40.323747369097035, "d5": 64.66758124008432}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 5650.0, "high": 6800.0, "low": 5650.0, "close": 6575.0, "volume": 17573600, "sessions": 5, "raw_k": 32.45614035087719, "k": 23.715800260422682, "d": 31.799896212774176, "k5": 32.90872543927248, "d5": 54.36551222537471}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 6575.0, "high": 6775.0, "low": 5975.0, "close": 6225.0, "volume": 9934300, "sessions": 5, "raw_k": 20.17543859649123, "k": 17.880559985823144, "d": 23.195928893005874, "k5": 27.32117164913676, "d5": 44.62140415075116}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 6375.0, "high": 6375.0, "low": 5675.0, "close": 5775.0, "volume": 4278300, "sessions": 3, "raw_k": 4.385964912280702, "k": 19.005847953216374, "d": 20.200736066487398, "k5": 19.141760858007995, "d5": 35.16342649651822}], "weekly_count": 104, "k": 19.005847953216374, "d": 20.200736066487398, "price": 5775.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:53:09+07:00", "quote_age_seconds": 626.3296248912811, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 17.880559985823144, "previous_d": 23.195928893005874, "cross_provisional": true, "market_cap_idr": 19379815594482, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "TLDN", "name": "PT Teladan Prima Agro Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/TLDN.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/TLDN.JK/history/", "fetched_at": "2026-11-04T05:03:35.618317+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/TLDN.json.gz", "sha256": "d6cc94b3f98d6622133440ab1028d65ad400b18601e760883fef5fb38a991eb0", "k5": 34.51449275362319, "d5": 47.21054505081746, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 625.0, "high": 670.0, "low": 615.0, "close": 670.0, "volume": 7768000, "sessions": 5, "raw_k": 92.85714285714286, "k": 60.47619047619048, "d": 48.78787878787879, "k5": 49.92207792207792, "d5": 46.2}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 675.0, "high": 705.0, "low": 670.0, "close": 670.0, "volume": 15482000, "sessions": 5, "raw_k": 65.0, "k": 62.142857142857146, "d": 55.25974025974026, "k5": 57.467532467532465, "d5": 47.6025974025974}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 630.0, "high": 650.0, "low": 615.0, "close": 625.0, "volume": 5728200, "sessions": 4, "raw_k": 20.0, "k": 59.285714285714285, "d": 60.63492063492064, "k5": 53.28571428571429, "d5": 49.03246753246753}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 625.0, "high": 640.0, "low": 610.0, "close": 615.0, "volume": 4740800, "sessions": 5, "raw_k": 10.0, "k": 31.666666666666668, "d": 51.03174603174603, "k5": 43.28571428571429, "d5": 48.729004329004326}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 615.0, "high": 625.0, "low": 585.0, "close": 600.0, "volume": 2431900, "sessions": 3, "raw_k": 12.5, "k": 14.166666666666666, "d": 35.03968253968254, "k5": 40.07142857142857, "d5": 48.80649350649351}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 600.0, "high": 600.0, "low": 500.0, "close": 530.0, "volume": 4600000, "sessions": 5, "raw_k": 14.634146341463415, "k": 12.378048780487804, "d": 19.40379403794038, "k5": 24.426829268292686, "d5": 43.70744377573646}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 545.0, "high": 555.0, "low": 520.0, "close": 535.0, "volume": 1669700, "sessions": 3, "raw_k": 17.073170731707318, "k": 14.735772357723578, "d": 13.760162601626016, "k5": 14.841463414634145, "d5": 35.18222996515679}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 535.0, "high": 550.0, "low": 452.0, "close": 472.0, "volume": 3378000, "sessions": 4, "raw_k": 7.905138339920948, "k": 13.204151804363894, "d": 13.439324314191758, "k5": 12.422491082618336, "d5": 27.009585324537607}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 470.0, "high": 515.0, "low": 416.0, "close": 496.0, "volume": 4589900, "sessions": 5, "raw_k": 27.68166089965398, "k": 17.553323323760747, "d": 15.164415828616072, "k5": 15.958823262549132, "d5": 21.544207119904573}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 500.0, "high": 555.0, "low": 496.0, "close": 505.0, "volume": 3480800, "sessions": 4, "raw_k": 30.79584775086505, "k": 22.127548996813328, "d": 17.628341374979325, "k5": 19.617992812722143, "d5": 17.453519968163288}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 505.0, "high": 530.0, "low": 490.0, "close": 505.0, "volume": 2911700, "sessions": 5, "raw_k": 30.79584775086505, "k": 29.757785467128027, "d": 23.146219262567367, "k5": 22.85033309460247, "d5": 17.138220733425246}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 505.0, "high": 525.0, "low": 484.0, "close": 520.0, "volume": 2910000, "sessions": 5, "raw_k": 44.44444444444444, "k": 35.34537998205818, "d": 29.07690481533318, "k5": 28.324587837149892, "d5": 19.834845617928394}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 525.0, "high": 525.0, "low": 498.0, "close": 520.0, "volume": 7889800, "sessions": 5, "raw_k": 46.42857142857143, "k": 40.556287874626975, "d": 35.219817774604394, "k5": 36.029274454879996, "d5": 24.556202292380725}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 520.0, "high": 525.0, "low": 500.0, "close": 515.0, "volume": 3421800, "sessions": 5, "raw_k": 47.36842105263158, "k": 46.08047897521582, "d": 40.66071561063366, "k5": 39.966626485475516, "d5": 29.357762936966004}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 515.0, "high": 535.0, "low": 515.0, "close": 525.0, "volume": 5331400, "sessions": 5, "raw_k": 59.23913043478261, "k": 51.01204097199521, "d": 45.88293594061267, "k5": 45.65528302225902, "d5": 34.56522097887338}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 525.0, "high": 540.0, "low": 505.0, "close": 520.0, "volume": 7496300, "sessions": 5, "raw_k": 74.82014388489209, "k": 60.47589845743543, "d": 52.52280613488215, "k5": 54.460142249064425, "d5": 40.887182809765775}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 525.0, "high": 605.0, "low": 520.0, "close": 580.0, "volume": 9515900, "sessions": 5, "raw_k": 86.77248677248677, "k": 73.61058703072048, "d": 61.69950882005037, "k5": 62.925750714672894, "d5": 47.807415385270374}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 575.0, "high": 580.0, "low": 540.0, "close": 555.0, "volume": 6193300, "sessions": 5, "raw_k": 73.54497354497354, "k": 78.37920140078414, "d": 70.82189562964668, "k5": 68.34903113795332, "d5": 54.27136672188503}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 555.0, "high": 585.0, "low": 545.0, "close": 570.0, "volume": 8225600, "sessions": 4, "raw_k": 71.07438016528926, "k": 77.13061349424986, "d": 76.37346730858484, "k5": 73.09022296048485, "d5": 60.8960860168869}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 570.0, "high": 590.0, "low": 555.0, "close": 575.0, "volume": 6702000, "sessions": 4, "raw_k": 75.20661157024793, "k": 73.27532176017024, "d": 76.26171221840141, "k5": 76.28371918757792, "d5": 67.02177324995068}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 575.0, "high": 670.0, "low": 560.0, "close": 655.0, "volume": 16992200, "sessions": 5, "raw_k": 91.93548387096774, "k": 79.40549186883497, "d": 76.60380904108503, "k5": 79.70678718479306, "d5": 72.07110223709641}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 655.0, "high": 655.0, "low": 605.0, "close": 615.0, "volume": 6781800, "sessions": 5, "raw_k": 68.02325581395348, "k": 78.38845041838972, "d": 77.02308801579831, "k5": 75.95694099308639, "d5": 74.6773402927791}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 610.0, "high": 640.0, "low": 605.0, "close": 620.0, "volume": 6089600, "sessions": 5, "raw_k": 70.58823529411765, "k": 76.84899165967963, "d": 78.21431131563477, "k5": 75.36559334291522, "d5": 76.08065273377149}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 620.0, "high": 620.0, "low": 585.0, "close": 585.0, "volume": 4864300, "sessions": 5, "raw_k": 48.484848484848484, "k": 62.3654465309732, "d": 72.5342962030142, "k5": 70.84768700682706, "d5": 75.63214554303993}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 585.0, "high": 600.0, "low": 560.0, "close": 595.0, "volume": 4585100, "sessions": 5, "raw_k": 54.54545454545455, "k": 57.87284610814023, "d": 65.69576143293102, "k5": 66.71545560186838, "d5": 73.71849282589802}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 595.0, "high": 615.0, "low": 595.0, "close": 615.0, "volume": 7757000, "sessions": 5, "raw_k": 63.333333333333336, "k": 55.45454545454546, "d": 58.56427936455297, "k5": 60.9950254943415, "d5": 69.97614048780771}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 615.0, "high": 620.0, "low": 486.0, "close": 525.0, "volume": 8696700, "sessions": 5, "raw_k": 21.195652173913043, "k": 46.358146684233645, "d": 53.22851274897312, "k5": 51.62950476633341, "d5": 65.11065324245712}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 525.0, "high": 575.0, "low": 490.0, "close": 565.0, "volume": 5014000, "sessions": 5, "raw_k": 42.93478260869565, "k": 42.48792270531401, "d": 48.100204948031035, "k5": 46.098814229249015, "d5": 59.257297419723876}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 565.0, "high": 565.0, "low": 525.0, "close": 545.0, "volume": 2823100, "sessions": 5, "raw_k": 32.06521739130435, "k": 32.06521739130435, "d": 40.303762260284, "k5": 42.81488801054019, "d5": 53.6507376204665}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 545.0, "high": 545.0, "low": 500.0, "close": 510.0, "volume": 2256200, "sessions": 3, "raw_k": 13.043478260869565, "k": 29.34782608695652, "d": 34.63365539452496, "k5": 34.51449275362319, "d5": 47.21054505081746}], "weekly_count": 104, "k": 29.34782608695652, "d": 34.63365539452496, "price": 510.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:48+07:00", "quote_age_seconds": 647.6218988895416, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 32.06521739130435, "previous_d": 40.303762260284, "cross_provisional": true, "market_cap_idr": 6991126347656, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "TLKM", "name": "PT Telkom Indonesia (Persero) Tbk Class B", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/TLKM.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/TLKM.JK/history/", "fetched_at": "2026-11-04T05:03:35.885760+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/TLKM.json.gz", "sha256": "b5830c3e1c3047a4f19cdc47e6713ca7957812f8d2107c787846273f8e4524ad", "k5": 20.594112399643173, "d5": 18.819334385288126, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 3130.0, "high": 3200.0, "low": 3060.0, "close": 3100.0, "volume": 412806900, "sessions": 5, "raw_k": 32.53012048192771, "k": 34.02345012232839, "d": 28.263244549077537, "k5": 28.00027696994876, "d5": 22.35056022138284}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 3130.0, "high": 3160.0, "low": 2750.0, "close": 2810.0, "volume": 755716900, "sessions": 5, "raw_k": 6.593406593406593, "k": 27.60056266495818, "d": 30.37530949869961, "k5": 25.525854840354217, "d5": 22.420306971498604}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2850.0, "high": 2880.0, "low": 2750.0, "close": 2810.0, "volume": 503009300, "sessions": 4, "raw_k": 6.593406593406593, "k": 15.238977889580298, "d": 25.620996892288957, "k5": 23.051432710759673, "d5": 22.944413774579616}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2840.0, "high": 3000.0, "low": 2840.0, "close": 2960.0, "volume": 438766300, "sessions": 5, "raw_k": 26.923076923076923, "k": 13.36996336996337, "d": 18.73650130816728, "k5": 23.263634302271612, "d5": 24.45400622722996}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2990.0, "high": 3010.0, "low": 2860.0, "close": 2960.0, "volume": 212734400, "sessions": 3, "raw_k": 38.18181818181818, "k": 23.899433899433898, "d": 17.50279171965919, "k5": 22.1643657547272, "d5": 24.401112915612295}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2910.0, "high": 3190.0, "low": 2850.0, "close": 2920.0, "volume": 768195300, "sessions": 5, "raw_k": 30.90909090909091, "k": 32.004662004662, "d": 23.09135309135309, "k5": 21.84015984015984, "d5": 23.169089489654507}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2880.0, "high": 3170.0, "low": 2870.0, "close": 3030.0, "volume": 1060447800, "sessions": 3, "raw_k": 50.90909090909091, "k": 40.0, "d": 31.968031968031966, "k5": 30.7032967032967, "d5": 24.204577862243006}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2990.0, "high": 3020.0, "low": 2680.0, "close": 2760.0, "volume": 712723600, "sessions": 4, "raw_k": 14.814814814814815, "k": 32.210998877665546, "d": 34.73855362744251, "k5": 32.34757834757835, "d5": 26.06380698960674}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2620.0, "high": 2980.0, "low": 2350.0, "close": 2860.0, "volume": 1551060900, "sessions": 5, "raw_k": 58.62068965517241, "k": 41.44819845969271, "d": 37.88639911245275, "k5": 38.687100893997446, "d5": 29.148500307951906}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2900.0, "high": 3030.0, "low": 2580.0, "close": 2580.0, "volume": 942947100, "sessions": 4, "raw_k": 27.058823529411764, "k": 33.498109333132994, "d": 35.71910222349708, "k5": 36.46250196351616, "d5": 32.0081275497097}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2580.0, "high": 2610.0, "low": 2370.0, "close": 2480.0, "volume": 856660500, "sessions": 5, "raw_k": 15.476190476190476, "k": 33.71856788692488, "d": 36.221625226583534, "k5": 33.375921876936076, "d5": 34.315279957064945}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2470.0, "high": 2540.0, "low": 2350.0, "close": 2520.0, "volume": 751153100, "sessions": 5, "raw_k": 20.238095238095237, "k": 20.92436974789916, "d": 29.380348989319014, "k5": 27.241722742736943, "d5": 33.622965164952994}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2520.0, "high": 2540.0, "low": 2420.0, "close": 2480.0, "volume": 464022700, "sessions": 5, "raw_k": 15.476190476190476, "k": 17.063492063492063, "d": 23.902143232772033, "k5": 27.373997875012073, "d5": 32.628249070439736}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2480.0, "high": 2670.0, "low": 2460.0, "close": 2660.0, "volume": 542452500, "sessions": 5, "raw_k": 36.904761904761905, "k": 24.206349206349206, "d": 20.731403672580143, "k5": 23.030812324929972, "d5": 29.496991356626246}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2670.0, "high": 2770.0, "low": 2580.0, "close": 2630.0, "volume": 593038400, "sessions": 5, "raw_k": 33.333333333333336, "k": 28.571428571428573, "d": 23.280423280423282, "k5": 24.285714285714285, "d5": 27.06163382106587}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2670.0, "high": 2680.0, "low": 2540.0, "close": 2630.0, "volume": 401866700, "sessions": 5, "raw_k": 34.146341463414636, "k": 34.79481223383663, "d": 29.190863337204803, "k5": 28.019744483159116, "d5": 25.990398342310478}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2600.0, "high": 2790.0, "low": 2600.0, "close": 2710.0, "volume": 517163100, "sessions": 5, "raw_k": 52.94117647058823, "k": 40.14028375577873, "d": 34.50217485368131, "k5": 34.56036072965772, "d5": 27.45412593969463}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2720.0, "high": 2730.0, "low": 2570.0, "close": 2620.0, "volume": 455385400, "sessions": 5, "raw_k": 39.705882352941174, "k": 42.264466762314676, "d": 39.066520917310015, "k5": 39.406299105007854, "d5": 29.86058618569379}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2640.0, "high": 2640.0, "low": 2580.0, "close": 2610.0, "volume": 284693500, "sessions": 4, "raw_k": 38.23529411764706, "k": 43.627450980392155, "d": 42.01073383282852, "k5": 39.67240554758489, "d5": 33.18890483022477}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2620.0, "high": 2640.0, "low": 2550.0, "close": 2570.0, "volume": 323704800, "sessions": 4, "raw_k": 50.0, "k": 42.64705882352941, "d": 42.84632552207875, "k5": 43.00573888091822, "d5": 36.93290974926556}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2570.0, "high": 2630.0, "low": 2560.0, "close": 2610.0, "volume": 554865700, "sessions": 5, "raw_k": 59.09090909090909, "k": 49.10873440285204, "d": 45.12774806892454, "k5": 47.99465240641711, "d5": 40.92789133391716}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2610.0, "high": 2680.0, "low": 2590.0, "close": 2600.0, "volume": 510149600, "sessions": 5, "raw_k": 48.648648648648646, "k": 52.57985257985258, "d": 48.11188193541134, "k5": 47.13614684202919, "d5": 43.44304855639145}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2610.0, "high": 2720.0, "low": 2520.0, "close": 2560.0, "volume": 657825500, "sessions": 5, "raw_k": 30.303030303030305, "k": 46.01419601419602, "d": 49.234260998966874, "k5": 45.25557643204702, "d5": 44.61290402179928}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2540.0, "high": 2550.0, "low": 2380.0, "close": 2410.0, "volume": 610493300, "sessions": 5, "raw_k": 7.317073170731708, "k": 28.75625070747022, "d": 42.45009976717294, "k5": 39.07193224266395, "d5": 44.4928093608151}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2400.0, "high": 2410.0, "low": 2200.0, "close": 2250.0, "volume": 1077719600, "sessions": 5, "raw_k": 8.474576271186441, "k": 15.36489324831615, "d": 30.04511332332746, "k5": 30.76684749690124, "d5": 42.045031084011704}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2270.0, "high": 2340.0, "low": 2250.0, "close": 2320.0, "volume": 736944700, "sessions": 5, "raw_k": 20.338983050847457, "k": 12.043544164255202, "d": 18.721562706680526, "k5": 23.01646228888891, "d5": 37.04939306050606}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2330.0, "high": 2340.0, "low": 1900.0, "close": 1900.0, "volume": 1489858900, "sessions": 5, "raw_k": 0.0, "k": 9.6045197740113, "d": 12.33765239552755, "k5": 13.286732559159182, "d5": 30.279510203932062}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1780.0, "high": 2250.0, "low": 1770.0, "close": 2240.0, "volume": 2830382500, "sessions": 5, "raw_k": 49.473684210526315, "k": 23.27088908712459, "d": 14.97298434179703, "k5": 17.12086334065838, "d5": 24.65256758565433}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2230.0, "high": 2260.0, "low": 1935.0, "close": 1980.0, "volume": 1680721300, "sessions": 5, "raw_k": 22.105263157894736, "k": 23.859649122807017, "d": 18.911685994647637, "k5": 20.07850133809099, "d5": 20.85388140473974}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2000.0, "high": 2000.0, "low": 1845.0, "close": 1875.0, "volume": 590074700, "sessions": 3, "raw_k": 11.052631578947368, "k": 27.54385964912281, "d": 24.891465953018137, "k5": 20.594112399643173, "d5": 18.819334385288126}], "weekly_count": 104, "k": 27.54385964912281, "d": 24.891465953018137, "price": 1875.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:53:29+07:00", "quote_age_seconds": 606.8892450332642, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 23.859649122807017, "previous_d": 18.911685994647637, "cross_provisional": true, "market_cap_idr": 194161948751960, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "TMAS", "name": "PT Temas Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/TMAS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/TMAS.JK/history/", "fetched_at": "2026-11-04T05:03:36.193800+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/TMAS.json.gz", "sha256": "b1bbf9d93bb157123df2d5573a6ae08edac25640bd89ddb0ac4c26f9dd00c8e0", "k5": 21.8, "d5": 30.05704260651629, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 126.0, "high": 141.0, "low": 125.0, "close": 130.0, "volume": 93572700, "sessions": 5, "raw_k": 27.272727272727273, "k": 19.974747474747474, "d": 16.838254338254337, "k5": 17.586247086247088, "d5": 15.718840929185756}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 131.0, "high": 134.0, "low": 125.0, "close": 127.0, "volume": 50514100, "sessions": 5, "raw_k": 18.181818181818183, "k": 20.202020202020204, "d": 18.51592851592852, "k5": 18.313519813519815, "d5": 15.765243951450847}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 127.0, "high": 131.0, "low": 125.0, "close": 126.0, "volume": 19868300, "sessions": 4, "raw_k": 17.24137931034483, "k": 20.898641588296762, "d": 20.358469755021478, "k5": 19.069487983281086, "d5": 16.527827345068722}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 126.0, "high": 127.0, "low": 123.0, "close": 123.0, "volume": 27382400, "sessions": 5, "raw_k": 7.407407407407407, "k": 14.276868299856806, "d": 18.45917669672459, "k5": 17.050969464762566, "d5": 17.152224276362208}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 124.0, "high": 125.0, "low": 122.0, "close": 124.0, "volume": 9877400, "sessions": 3, "raw_k": 15.0, "k": 13.216262239250746, "d": 16.130590709134772, "k5": 17.02066643445954, "d5": 17.80817815645402}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 124.0, "high": 124.0, "low": 115.0, "close": 118.0, "volume": 29153000, "sessions": 5, "raw_k": 11.538461538461538, "k": 11.315289648622981, "d": 12.936140062576845, "k5": 13.873813287606392, "d5": 17.065691396725878}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 118.0, "high": 120.0, "low": 117.0, "close": 118.0, "volume": 5738200, "sessions": 3, "raw_k": 11.538461538461538, "k": 12.692307692307693, "d": 12.407953193393807, "k5": 12.545141958935062, "d5": 15.91201582580893}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 118.0, "high": 121.0, "low": 109.0, "close": 115.0, "volume": 16757500, "sessions": 4, "raw_k": 18.75, "k": 13.942307692307693, "d": 12.64996834441279, "k5": 12.846866096866098, "d5": 14.667491448525931}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 113.0, "high": 123.0, "low": 110.0, "close": 117.0, "volume": 21697600, "sessions": 5, "raw_k": 25.0, "k": 18.42948717948718, "d": 15.021367521367523, "k5": 16.365384615384617, "d5": 14.53037447865034}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 117.0, "high": 119.0, "low": 105.0, "close": 114.0, "volume": 12426700, "sessions": 4, "raw_k": 25.0, "k": 22.916666666666668, "d": 18.42948717948718, "k5": 18.365384615384617, "d5": 14.799318114835359}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 113.0, "high": 115.0, "low": 112.0, "close": 115.0, "volume": 8382600, "sessions": 5, "raw_k": 34.48275862068966, "k": 28.160919540229884, "d": 23.169024462127908, "k5": 22.95424403183024, "d5": 16.615404263680126}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 115.0, "high": 121.0, "low": 108.0, "close": 114.0, "volume": 11937000, "sessions": 5, "raw_k": 34.61538461538461, "k": 31.366047745358088, "d": 27.481211317418214, "k5": 27.569628647214852, "d5": 19.620301601336084}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 114.0, "high": 121.0, "low": 112.0, "close": 119.0, "volume": 19558000, "sessions": 5, "raw_k": 63.63636363636363, "k": 44.24483562414597, "d": 34.590600969911314, "k5": 36.54690137448758, "d5": 24.360308656860383}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 119.0, "high": 123.0, "low": 117.0, "close": 118.0, "volume": 15037600, "sessions": 5, "raw_k": 65.0, "k": 54.417249417249415, "d": 43.342710928917825, "k5": 44.54690137448758, "d5": 29.996612008680973}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 118.0, "high": 125.0, "low": 116.0, "close": 117.0, "volume": 14956100, "sessions": 5, "raw_k": 60.0, "k": 62.878787878787875, "d": 53.846957640061085, "k5": 51.54690137448758, "d5": 36.63291536050157}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 118.0, "high": 126.0, "low": 117.0, "close": 121.0, "volume": 21255600, "sessions": 5, "raw_k": 76.19047619047619, "k": 67.06349206349206, "d": 61.45317645317645, "k5": 59.88844488844488, "d5": 44.019755531824494}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 121.0, "high": 126.0, "low": 120.0, "close": 124.0, "volume": 18089200, "sessions": 5, "raw_k": 90.47619047619048, "k": 75.55555555555556, "d": 68.4992784992785, "k5": 71.06060606060606, "d5": 52.71795101450274}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 125.0, "high": 132.0, "low": 124.0, "close": 127.0, "volume": 44044600, "sessions": 5, "raw_k": 81.48148148148148, "k": 82.71604938271605, "d": 75.11169900058789, "k5": 74.62962962962963, "d5": 60.33449666553115}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 127.0, "high": 139.0, "low": 127.0, "close": 138.0, "volume": 31502300, "sessions": 4, "raw_k": 97.05882352941177, "k": 89.67216516236124, "d": 82.6479233668776, "k5": 81.04139433551198, "d5": 67.63339525773603}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 138.0, "high": 144.0, "low": 130.0, "close": 140.0, "volume": 38891000, "sessions": 4, "raw_k": 88.88888888888889, "k": 89.14306463326072, "d": 87.17709305944601, "k5": 86.81917211328975, "d5": 74.68784940549646}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 140.0, "high": 152.0, "low": 137.0, "close": 144.0, "volume": 54915500, "sessions": 5, "raw_k": 81.81818181818181, "k": 89.2552980788275, "d": 89.35684262481648, "k5": 87.94471323883089, "d5": 80.29910307557365}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 144.0, "high": 154.0, "low": 143.0, "close": 146.0, "volume": 53283700, "sessions": 5, "raw_k": 80.95238095238095, "k": 83.88648388648387, "d": 87.42828219952402, "k5": 86.03995133406897, "d5": 83.29497213026625}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 146.0, "high": 151.0, "low": 140.0, "close": 144.0, "volume": 22457500, "sessions": 5, "raw_k": 73.6842105263158, "k": 78.81825776562619, "d": 83.98667991031252, "k5": 84.48049714303583, "d5": 85.26514563294748}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 144.0, "high": 150.0, "low": 133.0, "close": 134.0, "volume": 33648600, "sessions": 5, "raw_k": 47.36842105263158, "k": 67.33500417710944, "d": 76.6799152764065, "k5": 74.5424166476798, "d5": 83.96535009538105}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 135.0, "high": 135.0, "low": 114.0, "close": 118.0, "volume": 48190900, "sessions": 5, "raw_k": 10.0, "k": 43.68421052631579, "d": 63.279157489683804, "k5": 58.76463886990202, "d5": 78.3544434467035}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 120.0, "high": 133.0, "low": 119.0, "close": 128.0, "volume": 16877200, "sessions": 5, "raw_k": 35.0, "k": 30.78947368421053, "d": 47.269562795878585, "k5": 49.40100250626567, "d5": 70.64570130019045}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 128.0, "high": 128.0, "low": 104.0, "close": 107.0, "volume": 27771400, "sessions": 5, "raw_k": 6.0, "k": 17.0, "d": 30.49122807017544, "k5": 34.410526315789475, "d5": 60.319816296534555}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 114.0, "high": 122.0, "low": 108.0, "close": 115.0, "volume": 47345100, "sessions": 5, "raw_k": 22.0, "k": 21.0, "d": 22.92982456140351, "k5": 24.073684210526316, "d5": 48.23845371003266}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 115.0, "high": 136.0, "low": 106.0, "close": 119.0, "volume": 163735200, "sessions": 5, "raw_k": 30.0, "k": 19.333333333333332, "d": 19.11111111111111, "k5": 20.6, "d5": 37.4499703804967}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 118.0, "high": 123.0, "low": 109.0, "close": 112.0, "volume": 30096500, "sessions": 3, "raw_k": 16.0, "k": 22.666666666666668, "d": 21.0, "k5": 21.8, "d5": 30.05704260651629}], "weekly_count": 104, "k": 22.666666666666668, "d": 21.0, "price": 112.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:34+07:00", "quote_age_seconds": 722.1957828998566, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 19.333333333333332, "previous_d": 19.11111111111111, "cross_provisional": true, "market_cap_idr": 6560922500000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "TMPO", "name": "PT Tempo Inti Media Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 184149985840, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TNCA", "name": "PT Trimuda Nuansa Citra Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 57343041992, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TOBA", "name": "PT TBS Energi Utama Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/TOBA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/TOBA.JK/history/", "fetched_at": "2026-11-04T05:03:36.489449+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/TOBA.json.gz", "sha256": "7291f35bee77d9a80fda94cc8bf5742c42e43c75d687007d2550d825e3dd7c9b", "k5": 25.126978969294534, "d5": 24.69273587028641, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 620.0, "high": 705.0, "low": 605.0, "close": 675.0, "volume": 121755300, "sessions": 5, "raw_k": 55.55555555555556, "k": 39.198151874208214, "d": 27.335115783529844, "k5": 28.00669600257371, "d5": 18.973501618265043}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 670.0, "high": 675.0, "low": 600.0, "close": 600.0, "volume": 69059800, "sessions": 5, "raw_k": 31.746031746031747, "k": 41.7989417989418, "d": 36.11446456516879, "k5": 33.86809747373128, "d5": 21.73732385048171}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 595.0, "high": 615.0, "low": 550.0, "close": 570.0, "volume": 34324300, "sessions": 4, "raw_k": 22.22222222222222, "k": 36.507936507936506, "d": 39.1683433936955, "k5": 34.31254191817572, "d5": 25.359655224751826}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 565.0, "high": 650.0, "low": 560.0, "close": 585.0, "volume": 90507100, "sessions": 5, "raw_k": 34.0, "k": 29.322751322751326, "d": 35.876543209876544, "k5": 36.32380952380952, "d5": 30.14801262861723}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 585.0, "high": 590.0, "low": 545.0, "close": 555.0, "volume": 20502500, "sessions": 3, "raw_k": 26.829268292682926, "k": 27.683830171635048, "d": 31.171506000774297, "k5": 34.07061556329849, "d5": 33.31635209631774}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 555.0, "high": 555.0, "low": 380.0, "close": 448.0, "volume": 70659000, "sessions": 5, "raw_k": 20.923076923076923, "k": 27.250781738586614, "d": 28.085787744324332, "k5": 27.144119836802766, "d5": 33.14383686316356}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 454.0, "high": 462.0, "low": 428.0, "close": 430.0, "volume": 21893000, "sessions": 3, "raw_k": 15.384615384615385, "k": 21.04565353345841, "d": 25.326755147893355, "k5": 23.87183656451949, "d5": 31.1445846813212}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 430.0, "high": 452.0, "low": 344.0, "close": 346.0, "volume": 52431700, "sessions": 4, "raw_k": 0.554016620498615, "k": 12.287236309396974, "d": 20.194557193814, "k5": 19.538195444174768, "d5": 28.189715386521005}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 340.0, "high": 412.0, "low": 300.0, "close": 402.0, "volume": 71323800, "sessions": 5, "raw_k": 25.185185185185187, "k": 13.707939063433061, "d": 15.680276302096148, "k5": 17.77523248121181, "d5": 24.479999978001466}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 402.0, "high": 434.0, "low": 402.0, "close": 414.0, "volume": 30259200, "sessions": 4, "raw_k": 28.14814814814815, "k": 17.96244998461065, "d": 14.652541785813561, "k5": 18.039008452304852, "d5": 21.27367855580274}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 416.0, "high": 418.0, "low": 372.0, "close": 378.0, "volume": 26401000, "sessions": 5, "raw_k": 20.8, "k": 24.711111111111112, "d": 18.793833386384943, "k5": 18.01439306768947, "d5": 19.44773320198008}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 378.0, "high": 384.0, "low": 332.0, "close": 376.0, "volume": 24373700, "sessions": 5, "raw_k": 21.714285714285715, "k": 23.554144620811286, "d": 22.075901905511017, "k5": 19.280327133623533, "d5": 18.529431315800885}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 378.0, "high": 406.0, "low": 374.0, "close": 394.0, "volume": 19979400, "sessions": 5, "raw_k": 26.857142857142858, "k": 23.123809523809523, "d": 23.796355085243974, "k5": 24.540952380952383, "d5": 19.52998270315641}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 394.0, "high": 480.0, "low": 388.0, "close": 464.0, "volume": 108639300, "sessions": 5, "raw_k": 56.55172413793103, "k": 35.04105090311987, "d": 27.239668349246895, "k5": 30.81426017150155, "d5": 22.13778824121436}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 464.0, "high": 515.0, "low": 460.0, "close": 468.0, "volume": 72989700, "sessions": 5, "raw_k": 65.88235294117646, "k": 49.76373997875012, "d": 35.9762001352265, "k5": 38.361101130107215, "d5": 26.20220677677483}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 474.0, "high": 476.0, "low": 438.0, "close": 466.0, "volume": 23447600, "sessions": 5, "raw_k": 77.20930232558139, "k": 66.5477931348963, "d": 50.450861338922095, "k5": 49.6429615952235, "d5": 32.52792048228164}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 468.0, "high": 565.0, "low": 450.0, "close": 525.0, "volume": 127716000, "sessions": 5, "raw_k": 84.90566037735849, "k": 75.99910521470544, "d": 64.10354610945062, "k5": 62.28123652783804, "d5": 41.12810236112453}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 530.0, "high": 540.0, "low": 496.0, "close": 520.0, "volume": 56497800, "sessions": 5, "raw_k": 83.01886792452831, "k": 81.71127687582272, "d": 74.75272507514148, "k5": 73.51358154131513, "d5": 50.92262819319709}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 535.0, "high": 600.0, "low": 505.0, "close": 570.0, "volume": 125909000, "sessions": 4, "raw_k": 88.80597014925372, "k": 85.57683281704685, "d": 81.09573830252499, "k5": 79.96443074357967, "d5": 60.75266230761271}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 570.0, "high": 635.0, "low": 525.0, "close": 605.0, "volume": 137867700, "sessions": 4, "raw_k": 90.0990099009901, "k": 87.30794932492404, "d": 84.8653530059312, "k5": 84.8077621355424, "d5": 70.04199450869974}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 600.0, "high": 625.0, "low": 585.0, "close": 595.0, "volume": 93277800, "sessions": 5, "raw_k": 86.79867986798679, "k": 88.56788663941022, "d": 87.1508895937937, "k5": 86.72563764402348, "d5": 77.45852971845974}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 585.0, "high": 600.0, "low": 525.0, "close": 550.0, "volume": 77780900, "sessions": 5, "raw_k": 67.43295019157088, "k": 81.44354665351592, "d": 85.7731275392834, "k5": 83.23109560686596, "d5": 81.64850153426532}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 550.0, "high": 555.0, "low": 510.0, "close": 510.0, "volume": 35724100, "sessions": 5, "raw_k": 49.392712550607285, "k": 67.87478087005498, "d": 79.2954047209937, "k5": 76.50586453208174, "d5": 82.24695813241865}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 510.0, "high": 525.0, "low": 494.0, "close": 496.0, "volume": 35738500, "sessions": 5, "raw_k": 29.441624365482234, "k": 48.75576236922013, "d": 66.02469663093034, "k5": 64.63299537532745, "d5": 79.18067105876821}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 500.0, "high": 500.0, "low": 454.0, "close": 462.0, "volume": 35420900, "sessions": 5, "raw_k": 12.182741116751268, "k": 30.339026010946927, "d": 48.98985641674068, "k5": 49.04974161847969, "d5": 72.02906695535566}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 462.0, "high": 488.0, "low": 452.0, "close": 462.0, "volume": 20548300, "sessions": 5, "raw_k": 6.486486486486487, "k": 16.03695065624, "d": 31.71057967880235, "k5": 32.98730294217963, "d5": 61.2814000149869}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 462.0, "high": 468.0, "low": 338.0, "close": 338.0, "volume": 46434500, "sessions": 5, "raw_k": 0.0, "k": 6.223075867745918, "d": 17.53301751164428, "k5": 19.500712903865455, "d5": 48.5353234743868}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 316.0, "high": 520.0, "low": 294.0, "close": 520.0, "volume": 398543600, "sessions": 5, "raw_k": 66.27565982404693, "k": 24.254048770177803, "d": 15.504691764721239, "k5": 22.877302358553383, "d5": 37.80961103968112}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 580.0, "high": 620.0, "low": 396.0, "close": 396.0, "volume": 497872600, "sessions": 5, "raw_k": 29.912023460410555, "k": 32.06256109481916, "d": 20.846561910914293, "k5": 22.97138217753905, "d5": 29.477288400123445}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 380.0, "high": 436.0, "low": 358.0, "close": 370.0, "volume": 217576500, "sessions": 3, "raw_k": 22.9607250755287, "k": 39.71613611999539, "d": 32.01091532833078, "k5": 25.126978969294534, "d5": 24.69273587028641}], "weekly_count": 104, "k": 39.71613611999539, "d": 32.01091532833078, "price": 370.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:53:34+07:00", "quote_age_seconds": 602.4937961101532, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 32.06256109481916, "previous_d": 20.846561910914293, "cross_provisional": true, "market_cap_idr": 3211331900391, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "TOOL", "name": "PT Rohartindo Nusantara Luas Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TOPS", "name": "TOTALINDO EKA PERSADA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TOSK", "name": "PT Topindo Solusi Komunika Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 284393027344, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TOTL", "name": "PT Total Bangun Persada Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/TOTL.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/TOTL.JK/history/", "fetched_at": "2026-11-04T05:03:36.767207+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/TOTL.json.gz", "sha256": "fd06d9f7006217388dc3a90975279a1d6ec651583f9c6c99d9846f69c4b0ce68", "k5": 39.901172724448585, "d5": 59.00818882234279, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1100.0, "high": 1145.0, "low": 1045.0, "close": 1110.0, "volume": 17906100, "sessions": 5, "raw_k": 77.41935483870968, "k": 80.49688313260305, "d": 68.74130000605217, "k5": 66.21479654622848, "d5": 61.08020133551211}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1110.0, "high": 1260.0, "low": 1105.0, "close": 1195.0, "volume": 26384200, "sessions": 5, "raw_k": 75.92592592592592, "k": 80.60227307539135, "d": 77.25393664997215, "k5": 73.06664839808033, "d5": 63.276864348461515}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1195.0, "high": 1225.0, "low": 1155.0, "close": 1195.0, "volume": 12282800, "sessions": 4, "raw_k": 75.92592592592592, "k": 76.42373556352051, "d": 79.17429725717163, "k5": 78.6685002499322, "d5": 67.42723106511463}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1195.0, "high": 1290.0, "low": 1185.0, "close": 1240.0, "volume": 18579700, "sessions": 5, "raw_k": 83.33333333333333, "k": 78.39506172839505, "d": 78.47369012243564, "k5": 80.21321569708667, "d5": 72.02881729396285}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1245.0, "high": 1250.0, "low": 1175.0, "close": 1230.0, "volume": 15281900, "sessions": 3, "raw_k": 80.0, "k": 79.75308641975307, "d": 78.19062790388955, "k5": 78.52090800477897, "d5": 75.33681377922133}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1230.0, "high": 1230.0, "low": 1015.0, "close": 1055.0, "volume": 36668400, "sessions": 5, "raw_k": 21.666666666666668, "k": 61.666666666666664, "d": 73.2716049382716, "k5": 67.37037037037037, "d5": 75.5679285440497}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1055.0, "high": 1060.0, "low": 1035.0, "close": 1040.0, "volume": 4924600, "sessions": 3, "raw_k": 15.254237288135593, "k": 38.973634651600754, "d": 60.13112924600683, "k5": 55.236032642812305, "d5": 72.0018053929961}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1045.0, "high": 1060.0, "low": 1015.0, "close": 1020.0, "volume": 17930900, "sessions": 4, "raw_k": 5.2631578947368425, "k": 14.061353949846369, "d": 38.23388508937126, "k5": 41.103479036574484, "d5": 64.48880115032456}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1010.0, "high": 1070.0, "low": 960.0, "close": 1065.0, "volume": 22201900, "sessions": 5, "raw_k": 31.818181818181817, "k": 17.44519233368475, "d": 23.493393645043955, "k5": 30.800448733544187, "d5": 54.60624775761606}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1065.0, "high": 1110.0, "low": 1065.0, "close": 1090.0, "volume": 14871000, "sessions": 4, "raw_k": 39.39393939393939, "k": 25.491759702286018, "d": 18.999435328605713, "k5": 22.679236612332062, "d5": 43.43791347912668}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1090.0, "high": 1090.0, "low": 1050.0, "close": 1060.0, "volume": 8741700, "sessions": 5, "raw_k": 30.303030303030305, "k": 33.83838383838384, "d": 25.59177862478487, "k5": 24.40650933960479, "d5": 34.845141272973564}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1060.0, "high": 1060.0, "low": 1020.0, "close": 1040.0, "volume": 8380700, "sessions": 5, "raw_k": 24.242424242424242, "k": 31.31313131313131, "d": 30.21442495126706, "k5": 26.20414673046252, "d5": 29.038764090503605}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1040.0, "high": 1055.0, "low": 1030.0, "close": 1050.0, "volume": 3265000, "sessions": 5, "raw_k": 27.272727272727273, "k": 27.27272727272727, "d": 30.808080808080806, "k5": 30.606060606060606, "d5": 26.93928040440083}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1050.0, "high": 1055.0, "low": 1035.0, "close": 1045.0, "volume": 4427300, "sessions": 5, "raw_k": 29.310344827586206, "k": 26.94183211424591, "d": 28.50923023336816, "k5": 30.10449320794148, "d5": 26.80008929928029}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1045.0, "high": 1075.0, "low": 1035.0, "close": 1055.0, "volume": 6219600, "sessions": 5, "raw_k": 35.18518518518518, "k": 30.58941909516622, "d": 28.2679928273798, "k5": 29.26274236619064, "d5": 28.116790450052008}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1060.0, "high": 1165.0, "low": 1040.0, "close": 1140.0, "volume": 19893100, "sessions": 5, "raw_k": 87.8048780487805, "k": 50.76680268718396, "d": 36.099351298865365, "k5": 40.76311191534068, "d5": 31.388110965199182}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1140.0, "high": 1330.0, "low": 1125.0, "close": 1300.0, "volume": 27557500, "sessions": 5, "raw_k": 91.89189189189189, "k": 71.62731837528585, "d": 50.99451338587868, "k5": 54.293005445234215, "d5": 37.00588270815352}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1305.0, "high": 1475.0, "low": 1285.0, "close": 1470.0, "volume": 26537800, "sessions": 5, "raw_k": 99.02912621359224, "k": 92.90863205142153, "d": 71.76758437129712, "k5": 68.6442852334072, "d5": 44.613527633622844}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1475.0, "high": 1485.0, "low": 1340.0, "close": 1395.0, "volume": 21623300, "sessions": 4, "raw_k": 80.64516129032258, "k": 90.52205979860223, "d": 85.01933674176986, "k5": 78.91124852595448, "d5": 54.37487869722544}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1395.0, "high": 1570.0, "low": 1395.0, "close": 1520.0, "volume": 17808700, "sessions": 4, "raw_k": 90.9090909090909, "k": 90.1944594710019, "d": 91.20838377367522, "k5": 90.05602967073563, "d5": 66.53353615813444}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1515.0, "high": 1525.0, "low": 1400.0, "close": 1465.0, "volume": 16682900, "sessions": 5, "raw_k": 80.9090909090909, "k": 84.15444770283479, "d": 88.2903223241463, "k5": 88.67687224279771, "d5": 76.11628822362584}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1470.0, "high": 1555.0, "low": 1445.0, "close": 1500.0, "volume": 14067300, "sessions": 5, "raw_k": 87.03703703703704, "k": 86.28507295173961, "d": 86.87799337519209, "k5": 87.70590127182673, "d5": 82.79886738894434}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1500.0, "high": 1615.0, "low": 1480.0, "close": 1545.0, "volume": 23389600, "sessions": 5, "raw_k": 87.93103448275862, "k": 85.29238747629552, "d": 85.24396937695663, "k5": 85.48628292566, "d5": 86.16726692739492}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1545.0, "high": 1680.0, "low": 1545.0, "close": 1575.0, "volume": 24600800, "sessions": 5, "raw_k": 83.72093023255815, "k": 86.2296672507846, "d": 85.93570922627323, "k5": 86.10143671410712, "d5": 87.60530456502543}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1560.0, "high": 1575.0, "low": 1450.0, "close": 1555.0, "volume": 11295000, "sessions": 5, "raw_k": 80.46875, "k": 84.04023823843892, "d": 85.18743098850634, "k5": 84.01336853228894, "d5": 86.3967723373361}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1565.0, "high": 1580.0, "low": 1435.0, "close": 1510.0, "volume": 10860700, "sessions": 5, "raw_k": 69.36936936936937, "k": 77.85301653397583, "d": 82.70764067439978, "k5": 81.70542422434463, "d5": 85.00248273364548}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1510.0, "high": 1515.0, "low": 1245.0, "close": 1290.0, "volume": 13575700, "sessions": 5, "raw_k": 10.344827586206897, "k": 53.394315651858754, "d": 71.76252347475783, "k5": 66.3669823341786, "d5": 80.73469894611586}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1250.0, "high": 1420.0, "low": 1200.0, "close": 1395.0, "volume": 19494500, "sessions": 5, "raw_k": 40.625, "k": 40.113065651858754, "d": 57.12013261256445, "k5": 56.90577543762688, "d5": 75.01859744850923}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1390.0, "high": 1485.0, "low": 1360.0, "close": 1440.0, "volume": 9985600, "sessions": 5, "raw_k": 50.0, "k": 33.6566091954023, "d": 42.387996833039935, "k5": 50.16158939111525, "d5": 67.83062798391086}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1440.0, "high": 1440.0, "low": 1330.0, "close": 1340.0, "volume": 3627800, "sessions": 3, "raw_k": 29.166666666666668, "k": 39.93055555555556, "d": 37.90007680093887, "k5": 39.901172724448585, "d5": 59.00818882234279}], "weekly_count": 104, "k": 39.93055555555556, "d": 37.90007680093887, "price": 1340.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:45:10+07:00", "quote_age_seconds": 1106.7691729068756, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 33.6566091954023, "previous_d": 42.387996833039935, "cross_provisional": true, "market_cap_idr": 4825149654541, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "TOTO", "name": "PT Surya Toto Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/TOTO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/TOTO.JK/history/", "fetched_at": "2026-11-04T05:03:37.069957+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/TOTO.json.gz", "sha256": "e6f225a75fae6fb3d19c8ceab30e36a2693a0ae350d3dff4993fb83528ca5011", "k5": 57.91763791763792, "d5": 68.3903651903652, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 272.0, "high": 278.0, "low": 270.0, "close": 276.0, "volume": 1920000, "sessions": 5, "raw_k": 82.3529411764706, "k": 78.27450980392156, "d": 79.92156862745098, "k5": 80.56470588235294, "d5": 82.14631016042782}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 276.0, "high": 276.0, "low": 268.0, "close": 272.0, "volume": 2366500, "sessions": 5, "raw_k": 70.58823529411765, "k": 76.47058823529413, "d": 78.30065359477125, "k5": 78.68235294117648, "d5": 80.98823529411764}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 272.0, "high": 280.0, "low": 258.0, "close": 270.0, "volume": 4869100, "sessions": 4, "raw_k": 64.70588235294117, "k": 72.54901960784314, "d": 75.76470588235294, "k5": 74.02352941176471, "d5": 78.8329411764706}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 264.0, "high": 266.0, "low": 256.0, "close": 260.0, "volume": 11274500, "sessions": 5, "raw_k": 37.5, "k": 57.59803921568628, "d": 68.87254901960785, "k5": 66.32352941176471, "d5": 76.09764705882353}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 264.0, "high": 270.0, "low": 252.0, "close": 258.0, "volume": 4556900, "sessions": 3, "raw_k": 21.428571428571427, "k": 41.21148459383753, "d": 57.11951447245565, "k5": 55.31512605042017, "d5": 70.9818487394958}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 258.0, "high": 258.0, "low": 240.0, "close": 244.0, "volume": 8780900, "sessions": 5, "raw_k": 10.0, "k": 22.976190476190478, "d": 40.595238095238095, "k5": 40.84453781512605, "d5": 63.03781512605042}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 246.0, "high": 258.0, "low": 240.0, "close": 246.0, "volume": 1691000, "sessions": 3, "raw_k": 15.0, "k": 15.476190476190476, "d": 26.554621848739497, "k5": 29.72689075630252, "d5": 53.24672268907564}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 246.0, "high": 250.0, "low": 228.0, "close": 228.0, "volume": 6064700, "sessions": 4, "raw_k": 0.0, "k": 8.333333333333334, "d": 15.595238095238097, "k5": 16.785714285714285, "d5": 41.79915966386555}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 228.0, "high": 244.0, "low": 202.0, "close": 232.0, "volume": 11499200, "sessions": 5, "raw_k": 38.46153846153846, "k": 17.82051282051282, "d": 13.876678876678875, "k5": 16.978021978021978, "d5": 31.930058177117}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 234.0, "high": 240.0, "low": 232.0, "close": 236.0, "volume": 1787400, "sessions": 4, "raw_k": 43.58974358974359, "k": 27.35042735042735, "d": 17.834757834757834, "k5": 21.41025641025641, "d5": 25.149084249084247}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 234.0, "high": 238.0, "low": 230.0, "close": 234.0, "volume": 2669400, "sessions": 5, "raw_k": 41.02564102564103, "k": 41.02564102564103, "d": 28.732193732193736, "k5": 27.61538461538462, "d5": 22.50325360913596}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 234.0, "high": 236.0, "low": 228.0, "close": 234.0, "volume": 1192800, "sessions": 5, "raw_k": 41.02564102564103, "k": 41.88034188034188, "d": 36.75213675213676, "k5": 32.820512820512825, "d5": 23.121978021978023}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 232.0, "high": 240.0, "low": 230.0, "close": 238.0, "volume": 2330700, "sessions": 5, "raw_k": 52.94117647058823, "k": 44.99748617395676, "d": 42.63448969331322, "k5": 43.40874811463047, "d5": 28.44658478776126}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 240.0, "high": 246.0, "low": 234.0, "close": 244.0, "volume": 3269900, "sessions": 5, "raw_k": 61.76470588235294, "k": 51.910507792860734, "d": 46.26277861571979, "k5": 48.06938159879336, "d5": 34.66485671191553}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 244.0, "high": 248.0, "low": 242.0, "close": 242.0, "volume": 2300100, "sessions": 5, "raw_k": 71.42857142857143, "k": 62.04481792717087, "d": 52.98427063132945, "k5": 53.63714716655893, "d5": 41.110234863176046}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 240.0, "high": 246.0, "low": 240.0, "close": 242.0, "volume": 1135000, "sessions": 5, "raw_k": 71.42857142857143, "k": 68.20728291316527, "d": 60.72086954439896, "k5": 59.717733247145006, "d5": 47.53070458952812}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 240.0, "high": 242.0, "low": 226.0, "close": 234.0, "volume": 11521100, "sessions": 5, "raw_k": 66.66666666666667, "k": 69.84126984126983, "d": 66.69779022720199, "k5": 64.84593837535014, "d5": 53.93578970049558}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 234.0, "high": 236.0, "low": 230.0, "close": 234.0, "volume": 3389900, "sessions": 5, "raw_k": 69.56521739130434, "k": 69.22015182884748, "d": 69.08956819442753, "k5": 68.17074655949337, "d5": 58.88818938946817}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 234.0, "high": 236.0, "low": 230.0, "close": 234.0, "volume": 2164300, "sessions": 4, "raw_k": 36.36363636363637, "k": 57.53184014053579, "d": 65.5310872702177, "k5": 63.09053265575005, "d5": 61.8924196008595}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 234.0, "high": 236.0, "low": 232.0, "close": 234.0, "volume": 2661900, "sessions": 4, "raw_k": 36.36363636363637, "k": 47.43083003952569, "d": 58.06094066963632, "k5": 56.07754564276304, "d5": 62.380499296100325}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 236.0, "high": 242.0, "low": 234.0, "close": 238.0, "volume": 2112600, "sessions": 5, "raw_k": 54.54545454545455, "k": 42.42424242424243, "d": 49.128970868101305, "k5": 52.70092226613966, "d5": 60.97713709989925}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 238.0, "high": 244.0, "low": 238.0, "close": 242.0, "volume": 2704600, "sessions": 5, "raw_k": 72.72727272727273, "k": 54.545454545454554, "d": 48.13350900307423, "k5": 53.913043478260875, "d5": 58.7905581204814}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 242.0, "high": 244.0, "low": 238.0, "close": 242.0, "volume": 3245000, "sessions": 5, "raw_k": 72.72727272727273, "k": 66.66666666666667, "d": 54.545454545454554, "k5": 54.54545454545455, "d5": 56.06549971767364}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 242.0, "high": 244.0, "low": 238.0, "close": 242.0, "volume": 1481500, "sessions": 5, "raw_k": 72.72727272727273, "k": 72.72727272727273, "d": 64.64646464646465, "k5": 61.81818181818183, "d5": 55.811029550159994}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 240.0, "high": 242.0, "low": 236.0, "close": 240.0, "volume": 2356200, "sessions": 5, "raw_k": 70.0, "k": 71.81818181818183, "d": 70.40404040404042, "k5": 68.54545454545455, "d5": 58.304611330698286}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 240.0, "high": 242.0, "low": 236.0, "close": 242.0, "volume": 1648200, "sessions": 5, "raw_k": 88.88888888888889, "k": 77.2053872053872, "d": 73.91694725028059, "k5": 75.41414141414143, "d5": 62.847255160298644}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 240.0, "high": 242.0, "low": 222.0, "close": 234.0, "volume": 3367000, "sessions": 5, "raw_k": 54.54545454545455, "k": 71.14478114478113, "d": 73.38945005611673, "k5": 71.77777777777779, "d5": 66.42020202020203}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 234.0, "high": 234.0, "low": 218.0, "close": 234.0, "volume": 5418500, "sessions": 5, "raw_k": 61.53846153846154, "k": 68.32426832426832, "d": 72.22481222481223, "k5": 69.54001554001555, "d5": 69.41911421911422}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 236.0, "high": 236.0, "low": 230.0, "close": 234.0, "volume": 2366500, "sessions": 5, "raw_k": 61.53846153846154, "k": 59.20745920745921, "d": 66.22550289216956, "k5": 67.3022533022533, "d5": 70.51592851592852}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 232.0, "high": 234.0, "low": 224.0, "close": 224.0, "volume": 1657200, "sessions": 3, "raw_k": 23.076923076923077, "k": 48.71794871794872, "d": 58.74989208322541, "k5": 57.91763791763792, "d5": 68.3903651903652}], "weekly_count": 104, "k": 48.71794871794872, "d": 58.74989208322541, "price": 224.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:47:48+07:00", "quote_age_seconds": 949.0743288993835, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 59.20745920745921, "previous_d": 66.22550289216956, "cross_provisional": true, "market_cap_idr": 2414880000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "TOWR", "name": "PT Sarana Menara Nusantara Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/TOWR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/TOWR.JK/history/", "fetched_at": "2026-11-04T05:03:37.469578+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/TOWR.json.gz", "sha256": "17f0c3a6d4803c9b69bd53e30aa65f6d09e49fe6651bda7a1f862428a4506a75", "k5": 25.115125697620012, "d5": 32.222994244987795, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 492.0, "high": 515.0, "low": 482.0, "close": 510.0, "volume": 125567100, "sessions": 5, "raw_k": 72.52747252747253, "k": 44.23240402169287, "d": 30.989735781880142, "k5": 34.30643270427786, "d5": 18.699594216410127}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 510.0, "high": 515.0, "low": 484.0, "close": 488.0, "volume": 58276400, "sessions": 5, "raw_k": 51.16279069767442, "k": 52.99479362406859, "d": 41.57571439580768, "k5": 41.238019970026336, "d5": 24.356916644896565}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 486.0, "high": 490.0, "low": 472.0, "close": 476.0, "volume": 50867300, "sessions": 4, "raw_k": 39.50617283950617, "k": 54.39881202155104, "d": 50.5420032224375, "k5": 44.67323512045184, "d5": 30.77437035480442}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 478.0, "high": 490.0, "low": 472.0, "close": 474.0, "volume": 60312800, "sessions": 5, "raw_k": 39.473684210526315, "k": 43.38088258256897, "d": 50.25816274272953, "k5": 47.592847584447654, "d5": 37.52229471559741}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 474.0, "high": 476.0, "low": 468.0, "close": 470.0, "volume": 31310900, "sessions": 3, "raw_k": 34.21052631578947, "k": 37.73012778860732, "d": 45.16994079757578, "k5": 47.376129318193776, "d5": 43.0373329394795}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 470.0, "high": 470.0, "low": 386.0, "close": 396.0, "volume": 268852600, "sessions": 5, "raw_k": 7.462686567164179, "k": 27.048965697826656, "d": 36.05332535633432, "k5": 34.36317212613211, "d5": 43.04868082385035}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 400.0, "high": 408.0, "low": 380.0, "close": 380.0, "volume": 235178800, "sessions": 3, "raw_k": 0.0, "k": 13.89107096098455, "d": 26.22338814913951, "k5": 24.13061398659723, "d5": 39.62719962716452}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 382.0, "high": 388.0, "low": 324.0, "close": 330.0, "volume": 435593300, "sessions": 4, "raw_k": 3.141361256544503, "k": 3.5346826079028943, "d": 14.824906422238035, "k5": 16.85765167000489, "d5": 34.06408293707513}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 328.0, "high": 354.0, "low": 310.0, "close": 344.0, "volume": 917844200, "sessions": 5, "raw_k": 16.585365853658537, "k": 6.575575703401014, "d": 8.00044309076282, "k5": 12.279987998631338, "d5": 27.001511019911867}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 350.0, "high": 406.0, "low": 350.0, "close": 372.0, "volume": 754672400, "sessions": 4, "raw_k": 30.24390243902439, "k": 16.65687651640914, "d": 8.92237827590435, "k5": 11.486663223278322, "d5": 19.82361780092878}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 374.0, "high": 394.0, "low": 358.0, "close": 374.0, "volume": 282377000, "sessions": 5, "raw_k": 31.21951219512195, "k": 26.016260162601625, "d": 16.416237460803927, "k5": 16.238028348869875, "d5": 16.198589045476332}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 378.0, "high": 380.0, "low": 352.0, "close": 372.0, "volume": 196272700, "sessions": 5, "raw_k": 34.44444444444444, "k": 31.96928635953026, "d": 24.880807679513676, "k5": 23.126917237758764, "d5": 15.997849695708638}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 372.0, "high": 380.0, "low": 362.0, "close": 372.0, "volume": 167625400, "sessions": 5, "raw_k": 34.44444444444444, "k": 33.36946702800361, "d": 30.451671183378497, "k5": 29.38753387533875, "d5": 18.50382613677541}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 372.0, "high": 410.0, "low": 366.0, "close": 410.0, "volume": 228139700, "sessions": 5, "raw_k": 60.24096385542169, "k": 43.043284248103525, "d": 36.1273458785458, "k5": 38.11865347569138, "d5": 23.67155923218742}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 410.0, "high": 424.0, "low": 394.0, "close": 402.0, "volume": 232850400, "sessions": 5, "raw_k": 57.5, "k": 50.728469433288716, "d": 42.38040690313195, "k5": 43.569872987886505, "d5": 30.088201185109057}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 402.0, "high": 412.0, "low": 396.0, "close": 404.0, "volume": 158714700, "sessions": 5, "raw_k": 82.45614035087719, "k": 66.73236806876629, "d": 53.50137391671951, "k5": 53.81719861903755, "d5": 37.60403523914259}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 404.0, "high": 420.0, "low": 386.0, "close": 404.0, "volume": 246842500, "sessions": 5, "raw_k": 82.45614035087719, "k": 74.1374269005848, "d": 63.86608813421327, "k5": 63.4195378003241, "d5": 45.66255935165566}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 404.0, "high": 408.0, "low": 384.0, "close": 390.0, "volume": 254089300, "sessions": 5, "raw_k": 70.17543859649123, "k": 78.3625730994152, "d": 73.07745602292209, "k5": 70.56573663073347, "d5": 53.898199902734596}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 390.0, "high": 442.0, "low": 388.0, "close": 434.0, "volume": 354890400, "sessions": 4, "raw_k": 91.30434782608695, "k": 81.31197559115179, "d": 77.9373251970506, "k5": 76.77841342486651, "d5": 61.63015189256963}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 440.0, "high": 498.0, "low": 436.0, "close": 456.0, "volume": 574851400, "sessions": 4, "raw_k": 71.23287671232876, "k": 77.57088771163565, "d": 79.08181213406755, "k5": 79.52498876733226, "d5": 68.82117504845878}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 456.0, "high": 460.0, "low": 444.0, "close": 446.0, "volume": 275568500, "sessions": 5, "raw_k": 64.38356164383562, "k": 75.64026206075044, "d": 78.1743751211793, "k5": 75.91047302592395, "d5": 73.23982992983606}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 446.0, "high": 490.0, "low": 444.0, "close": 454.0, "volume": 414612800, "sessions": 5, "raw_k": 67.6470588235294, "k": 67.75449905989792, "d": 73.65521627742801, "k5": 72.9486567204544, "d5": 75.14565371386212}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 454.0, "high": 454.0, "low": 414.0, "close": 414.0, "volume": 350654500, "sessions": 5, "raw_k": 36.36363636363637, "k": 56.131418943667136, "d": 66.50872668810517, "k5": 66.18629627388341, "d5": 74.2697656424921}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 414.0, "high": 420.0, "low": 384.0, "close": 390.0, "volume": 205951700, "sessions": 5, "raw_k": 5.2631578947368425, "k": 36.42461769396754, "d": 53.43684523251087, "k5": 48.97805828761339, "d5": 68.70969461504149}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 388.0, "high": 416.0, "low": 374.0, "close": 416.0, "volume": 263032700, "sessions": 5, "raw_k": 33.87096774193548, "k": 25.165920666769562, "d": 39.24065243480141, "k5": 41.50567649353474, "d5": 61.10583216028198}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 418.0, "high": 458.0, "low": 400.0, "close": 458.0, "volume": 439431400, "sessions": 5, "raw_k": 67.74193548387096, "k": 35.62535370684776, "d": 32.40529735586162, "k5": 42.17735126154181, "d5": 54.359207807405554}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 456.0, "high": 472.0, "low": 382.0, "close": 388.0, "volume": 706970500, "sessions": 5, "raw_k": 11.290322580645162, "k": 37.634408602150536, "d": 32.80856099192262, "k5": 30.906004012964964, "d5": 45.950677265907665}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 366.0, "high": 432.0, "low": 362.0, "close": 414.0, "volume": 623966500, "sessions": 5, "raw_k": 38.23529411764706, "k": 39.08918406072106, "d": 37.449648789906455, "k5": 31.280335563767103, "d5": 38.969485123884404}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 416.0, "high": 418.0, "low": 356.0, "close": 366.0, "volume": 410401900, "sessions": 5, "raw_k": 7.042253521126761, "k": 18.855956739806327, "d": 31.859849800892643, "k5": 31.63615468904508, "d5": 35.50110440417074}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 366.0, "high": 368.0, "low": 332.0, "close": 334.0, "volume": 223858000, "sessions": 3, "raw_k": 1.2658227848101267, "k": 15.514456807861315, "d": 24.48653253612957, "k5": 25.115125697620012, "d5": 32.222994244987795}], "weekly_count": 104, "k": 15.514456807861315, "d": 24.48653253612957, "price": 334.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:58+07:00", "quote_age_seconds": 639.472708940506, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 18.855956739806327, "previous_d": 31.859849800892643, "cross_provisional": true, "market_cap_idr": 20458314250000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "TOYS", "name": "SUNINDO ADIPERSADA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TPIA", "name": "PT Chandra Asri Pacific Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/TPIA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/TPIA.JK/history/", "fetched_at": "2026-11-04T05:03:37.771893+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/TPIA.json.gz", "sha256": "219d611f02b72dbc482304216d797fd7881c389ff496936db9b73a3fc526351d", "k5": 12.153390388413431, "d5": 8.179014898883896, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 5925.0, "high": 6800.0, "low": 5700.0, "close": 6200.0, "volume": 115148300, "sessions": 5, "raw_k": 65.61604584527221, "k": 42.55014326647565, "d": 23.230048593959527, "k5": 27.88970095066974, "d5": 25.870899923920252}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 6300.0, "high": 6575.0, "low": 5925.0, "close": 6000.0, "volume": 58486800, "sessions": 5, "raw_k": 62.10995542347697, "k": 63.253461740967964, "d": 43.00363862384643, "k5": 39.46958677220724, "d5": 25.65364609196875}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 6000.0, "high": 6300.0, "low": 5000.0, "close": 5300.0, "volume": 36063400, "sessions": 4, "raw_k": 41.30757800891531, "k": 56.34452642588817, "d": 54.04937714444393, "k5": 46.21359264636384, "d5": 29.195977203608994}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 5500.0, "high": 6725.0, "low": 4990.0, "close": 5500.0, "volume": 138725300, "sessions": 5, "raw_k": 55.017301038062286, "k": 52.81161149015153, "d": 57.469866552335894, "k5": 57.217052853976305, "d5": 37.60566702343839}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 5550.0, "high": 5625.0, "low": 4300.0, "close": 4300.0, "volume": 122247500, "sessions": 3, "raw_k": 13.494809688581315, "k": 36.60656291185297, "d": 48.58756694263089, "k5": 47.50913800086162, "d5": 43.65981424481575}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 3700.0, "high": 3790.0, "low": 1960.0, "close": 2000.0, "volume": 763549500, "sessions": 5, "raw_k": 0.8264462809917356, "k": 23.112852335878443, "d": 37.51034224596098, "k5": 34.55121808800552, "d5": 44.9921176722829}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2030.0, "high": 2200.0, "low": 1750.0, "close": 1785.0, "volume": 2973293600, "sessions": 3, "raw_k": 0.693069306930693, "k": 5.004775092167915, "d": 21.574730113299776, "k5": 22.267840864696268, "d5": 41.55176849078071}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1820.0, "high": 2100.0, "low": 1205.0, "close": 1305.0, "volume": 10131558700, "sessions": 4, "raw_k": 1.7873100983020553, "k": 1.1022752287414945, "d": 9.739967552262618, "k5": 14.363787282573616, "d5": 35.181807418022665}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1370.0, "high": 2070.0, "low": 1270.0, "close": 1850.0, "volume": 8157097100, "sessions": 5, "raw_k": 11.528150134048257, "k": 4.669509846427002, "d": 3.5921867224454704, "k5": 5.665957101770811, "d5": 24.871588267581565}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1900.0, "high": 2190.0, "low": 1900.0, "close": 2060.0, "volume": 3664933000, "sessions": 4, "raw_k": 15.281501340482574, "k": 9.532320524277628, "d": 5.101368533148708, "k5": 6.0232954321510634, "d5": 16.574419753839457}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2070.0, "high": 2080.0, "low": 1755.0, "close": 1795.0, "volume": 2702866200, "sessions": 5, "raw_k": 10.68840579710145, "k": 12.499352423877426, "d": 8.900394264860685, "k5": 7.995687335373006, "d5": 11.263313603312954}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1800.0, "high": 1835.0, "low": 1625.0, "close": 1785.0, "volume": 1841915100, "sessions": 5, "raw_k": 10.507246376811594, "k": 12.159051171465206, "d": 11.396908039873418, "k5": 9.958522749349186, "d5": 8.801449980243536}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1800.0, "high": 1915.0, "low": 1770.0, "close": 1805.0, "volume": 1210692000, "sessions": 5, "raw_k": 10.869565217391305, "k": 10.688405797101447, "d": 11.78226979748136, "k5": 11.774973773167037, "d5": 8.28368727836222}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1805.0, "high": 2000.0, "low": 1790.0, "close": 1945.0, "volume": 1863850300, "sessions": 5, "raw_k": 16.742081447963802, "k": 12.706297680722235, "d": 11.851251549762964, "k5": 12.817760035950144, "d5": 9.714047865198086}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1955.0, "high": 2370.0, "low": 1955.0, "close": 2100.0, "volume": 3901271900, "sessions": 5, "raw_k": 34.622823984526114, "k": 20.744823549960405, "d": 14.713175675928028, "k5": 16.686024564758853, "d5": 11.846593691719644}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2090.0, "high": 2240.0, "low": 2030.0, "close": 2160.0, "volume": 2000799000, "sessions": 5, "raw_k": 81.97424892703863, "k": 44.44638478650952, "d": 25.965835339064053, "k5": 30.943193190746292, "d5": 16.436094862794302}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2170.0, "high": 2250.0, "low": 2050.0, "close": 2230.0, "volume": 1824657900, "sessions": 5, "raw_k": 87.98283261802575, "k": 68.19330184319683, "d": 44.46150339322225, "k5": 46.43831043898912, "d5": 23.73205240072229}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2260.0, "high": 2270.0, "low": 1975.0, "close": 2010.0, "volume": 2177590200, "sessions": 5, "raw_k": 67.27272727272727, "k": 79.07660293926388, "d": 63.905429856323416, "k5": 57.718942850056315, "d5": 32.920846216100145}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2010.0, "high": 2080.0, "low": 1940.0, "close": 2030.0, "volume": 1004782200, "sessions": 4, "raw_k": 54.36241610738255, "k": 69.87265866604518, "d": 72.38085448283529, "k5": 65.24300978194006, "d5": 43.40589616529813}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2080.0, "high": 2080.0, "low": 1830.0, "close": 1965.0, "volume": 1168443400, "sessions": 4, "raw_k": 45.63758389261745, "k": 55.75757575757575, "d": 68.23561245429494, "k5": 67.44596176355833, "d5": 53.557883605058024}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1975.0, "high": 2060.0, "low": 1950.0, "close": 1995.0, "volume": 859304800, "sessions": 5, "raw_k": 49.66442953020134, "k": 49.888143176733784, "d": 58.506125866784906, "k5": 60.98399788419088, "d5": 59.56604454374694}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1995.0, "high": 2010.0, "low": 1875.0, "close": 1880.0, "volume": 831845000, "sessions": 5, "raw_k": 18.333333333333332, "k": 37.878448918717375, "d": 47.841389284342306, "k5": 47.05409802725239, "d5": 59.68920206139959}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1880.0, "high": 1880.0, "low": 1805.0, "close": 1835.0, "volume": 504825100, "sessions": 5, "raw_k": 7.758620689655173, "k": 25.252127851063282, "d": 37.67290664883814, "k5": 35.151276710637966, "d5": 55.17566883351592}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1845.0, "high": 1910.0, "low": 1780.0, "close": 1800.0, "volume": 565185500, "sessions": 5, "raw_k": 3.389830508474576, "k": 9.827261510487693, "d": 24.319279426756115, "k5": 24.95675959085637, "d5": 47.118418795299185}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1800.0, "high": 1815.0, "low": 1680.0, "close": 1700.0, "volume": 524340200, "sessions": 5, "raw_k": 3.389830508474576, "k": 4.846093902201441, "d": 13.308494421250806, "k5": 16.5072089140278, "d5": 36.930668225393084}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1705.0, "high": 1790.0, "low": 1650.0, "close": 1675.0, "volume": 389922600, "sessions": 5, "raw_k": 4.032258064516129, "k": 3.6039730271550936, "d": 6.0924428132814095, "k5": 7.380774620890757, "d5": 26.210023572733057}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1680.0, "high": 1690.0, "low": 1205.0, "close": 1205.0, "volume": 786945400, "sessions": 5, "raw_k": 0.0, "k": 2.474029524330235, "d": 3.641365484562257, "k5": 3.714107954224091, "d5": 17.5420255581274}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1125.0, "high": 1375.0, "low": 1080.0, "close": 1330.0, "volume": 1034205200, "sessions": 5, "raw_k": 25.0, "k": 9.67741935483871, "d": 5.251807302108013, "k5": 7.162383816293056, "d5": 11.944246979258414}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1400.0, "high": 1570.0, "low": 1260.0, "close": 1280.0, "volume": 1874050100, "sessions": 5, "raw_k": 20.0, "k": 15.0, "d": 9.050482959722983, "k5": 10.484417714598141, "d5": 9.04977860400677}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1270.0, "high": 1390.0, "low": 1175.0, "close": 1195.0, "volume": 546359300, "sessions": 3, "raw_k": 11.73469387755102, "k": 18.911564625850342, "d": 14.52966132689635, "k5": 12.153390388413431, "d5": 8.179014898883896}], "weekly_count": 104, "k": 18.911564625850342, "d": 14.52966132689635, "price": 1195.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:53:30+07:00", "quote_age_seconds": 607.7746329307556, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 15.0, "previous_d": 9.050482959722983, "cross_provisional": true, "market_cap_idr": 116358030546875, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "TPMA", "name": "PT Trans Power Marine Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/TPMA.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/TPMA.JK/history/", "fetched_at": "2026-11-04T05:03:38.057829+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/TPMA.json.gz", "sha256": "0dafe7b9f37c0294a35f5d18879a5f79835ceead28c6e196f6f72f243a2f03ad", "k5": 10.610632183908047, "d5": 22.11197626992955, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 600.0, "high": 605.0, "low": 585.0, "close": 595.0, "volume": 53194100, "sessions": 5, "raw_k": 33.333333333333336, "k": 50.555555555555564, "d": 58.333333333333336, "k5": 54.333333333333336, "d5": 60.0}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 595.0, "high": 600.0, "low": 580.0, "close": 585.0, "volume": 33222400, "sessions": 5, "raw_k": 16.666666666666668, "k": 34.44444444444445, "d": 49.25925925925927, "k5": 47.66666666666667, "d5": 56.333333333333336}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 585.0, "high": 585.0, "low": 520.0, "close": 535.0, "volume": 52339400, "sessions": 4, "raw_k": 13.636363636363637, "k": 21.212121212121215, "d": 35.40404040404041, "k5": 36.39393939393939, "d5": 51.21212121212121}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 530.0, "high": 565.0, "low": 520.0, "close": 555.0, "volume": 29919400, "sessions": 5, "raw_k": 36.8421052631579, "k": 22.381711855396066, "d": 26.012759170653908, "k5": 30.762360446570973, "d5": 45.364593301435406}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 555.0, "high": 555.0, "low": 530.0, "close": 540.0, "volume": 20530900, "sessions": 3, "raw_k": 21.05263157894737, "k": 23.843700159489632, "d": 22.479177742335636, "k5": 24.30622009569378, "d5": 38.69250398724083}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 540.0, "high": 545.0, "low": 482.0, "close": 496.0, "volume": 72478200, "sessions": 5, "raw_k": 10.526315789473685, "k": 22.807017543859654, "d": 23.010809852915116, "k5": 19.74481658692185, "d5": 31.77480063795853}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 500.0, "high": 510.0, "low": 488.0, "close": 488.0, "volume": 36898300, "sessions": 3, "raw_k": 4.511278195488722, "k": 12.030075187969926, "d": 19.560264297106404, "k5": 17.313738892686263, "d5": 25.70421508316245}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 468.0, "high": 468.0, "low": 360.0, "close": 360.0, "volume": 48266300, "sessions": 4, "raw_k": 0.0, "k": 5.012531328320802, "d": 13.283208020050127, "k5": 14.586466165413535, "d5": 21.34272043745728}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 360.0, "high": 386.0, "low": 320.0, "close": 382.0, "volume": 32110300, "sessions": 5, "raw_k": 21.75438596491228, "k": 8.755221386800335, "d": 8.59927596769702, "k5": 11.568922305764412, "d5": 17.504032809295968}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 390.0, "high": 438.0, "low": 384.0, "close": 434.0, "volume": 25298900, "sessions": 4, "raw_k": 40.0, "k": 20.584795321637426, "d": 11.450849345586187, "k5": 15.358395989974937, "d5": 15.7144679881522}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 434.0, "high": 436.0, "low": 414.0, "close": 422.0, "volume": 9125700, "sessions": 5, "raw_k": 36.42857142857143, "k": 32.727652464494575, "d": 20.68922305764411, "k5": 20.538847117794486, "d5": 15.873274094326726}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 424.0, "high": 470.0, "low": 412.0, "close": 454.0, "volume": 16424000, "sessions": 5, "raw_k": 50.56603773584906, "k": 42.331536388140165, "d": 31.88132805809072, "k5": 29.749799025866555, "d5": 18.360486120962783}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 456.0, "high": 458.0, "low": 436.0, "close": 446.0, "volume": 9922300, "sessions": 5, "raw_k": 51.42857142857143, "k": 46.14106019766397, "d": 40.40008301676624, "k5": 40.035513311580836, "d5": 23.450295550196245}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 450.0, "high": 450.0, "low": 440.0, "close": 446.0, "volume": 8946300, "sessions": 5, "raw_k": 53.61702127659574, "k": 51.870543480338746, "d": 46.7810466887143, "k5": 46.40804037391753, "d5": 30.418119163826866}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 448.0, "high": 476.0, "low": 442.0, "close": 448.0, "volume": 9570000, "sessions": 5, "raw_k": 56.888888888888886, "k": 53.97816053135202, "d": 50.663254736451584, "k5": 49.78581815169531, "d5": 37.303603596170944}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 448.0, "high": 468.0, "low": 436.0, "close": 466.0, "volume": 12811200, "sessions": 5, "raw_k": 76.84210526315789, "k": 62.44933847621417, "d": 56.09934749596831, "k5": 57.86852491861261, "d5": 44.76953915633457}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 466.0, "high": 470.0, "low": 452.0, "close": 466.0, "volume": 9400600, "sessions": 5, "raw_k": 93.58974358974359, "k": 75.77357924726346, "d": 64.06702608494321, "k5": 66.4732660893915, "d5": 52.11423256903955}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 466.0, "high": 468.0, "low": 452.0, "close": 456.0, "volume": 4178500, "sessions": 5, "raw_k": 87.17948717948718, "k": 85.87044534412955, "d": 74.6977876892024, "k5": 73.62344923957465, "d5": 58.83181975463832}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 456.0, "high": 462.0, "low": 454.0, "close": 460.0, "volume": 3578200, "sessions": 4, "raw_k": 82.6086956521739, "k": 87.79264214046823, "d": 83.14555557728708, "k5": 79.42178411469028, "d5": 65.43456850279287}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 460.0, "high": 466.0, "low": 452.0, "close": 464.0, "volume": 5965500, "sessions": 4, "raw_k": 81.25, "k": 83.67939427722037, "d": 85.78082725393938, "k5": 84.29400633691252, "d5": 72.33620613983632}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 466.0, "high": 498.0, "low": 462.0, "close": 492.0, "volume": 9889300, "sessions": 5, "raw_k": 93.02325581395348, "k": 85.62731715537579, "d": 85.6997845243548, "k5": 87.53023644707164, "d5": 78.26854844552813}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 492.0, "high": 496.0, "low": 484.0, "close": 486.0, "volume": 6759600, "sessions": 5, "raw_k": 80.64516129032258, "k": 84.97280570142534, "d": 84.75983904467383, "k5": 84.94131998718743, "d5": 81.9621592250873}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 486.0, "high": 488.0, "low": 470.0, "close": 476.0, "volume": 5998000, "sessions": 5, "raw_k": 64.51612903225806, "k": 79.39484871217805, "d": 83.33165718965972, "k5": 80.40864835774161, "d5": 83.3191990487207}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 478.0, "high": 478.0, "low": 454.0, "close": 458.0, "volume": 4779100, "sessions": 5, "raw_k": 35.483870967741936, "k": 60.21505376344086, "d": 74.86090272568141, "k5": 70.98368342085521, "d5": 81.63157890995367}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 456.0, "high": 466.0, "low": 440.0, "close": 444.0, "volume": 5134900, "sessions": 5, "raw_k": 12.903225806451612, "k": 37.634408602150536, "d": 59.08143702592315, "k5": 57.314328582145535, "d5": 76.23564335900029}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 446.0, "high": 460.0, "low": 440.0, "close": 446.0, "volume": 5604000, "sessions": 5, "raw_k": 10.344827586206897, "k": 19.57730812013348, "d": 39.14225682857496, "k5": 40.77864293659622, "d5": 66.8853246569052}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 446.0, "high": 450.0, "low": 370.0, "close": 382.0, "volume": 10208800, "sessions": 5, "raw_k": 9.375, "k": 10.874351130886168, "d": 22.69535595105673, "k5": 26.5246106785317, "d5": 55.20198279517406}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 382.0, "high": 402.0, "low": 354.0, "close": 396.0, "volume": 15205500, "sessions": 5, "raw_k": 29.166666666666668, "k": 16.295498084291186, "d": 15.582385778436944, "k5": 19.45471820541342, "d5": 43.011196764708416}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 402.0, "high": 402.0, "low": 360.0, "close": 360.0, "volume": 7486900, "sessions": 5, "raw_k": 4.166666666666667, "k": 14.236111111111112, "d": 13.801986775429489, "k5": 13.191277345198369, "d5": 31.45271554957705}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 336.0, "high": 336.0, "low": 294.0, "close": 294.0, "volume": 10260000, "sessions": 3, "raw_k": 0.0, "k": 11.111111111111112, "d": 13.880906768837804, "k5": 10.610632183908047, "d5": 22.11197626992955}], "weekly_count": 104, "k": 11.111111111111112, "d": 13.880906768837804, "price": 294.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:47:39+07:00", "quote_age_seconds": 959.0612668991089, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 14.236111111111112, "previous_d": 13.801986775429489, "cross_provisional": true, "market_cap_idr": 1174817355469, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "TRAM", "name": "TRADA ALAM MINERA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TRGU", "name": "PT Cerestar Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/TRGU.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/TRGU.JK/history/", "fetched_at": "2026-11-04T05:03:38.372790+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/TRGU.json.gz", "sha256": "9b47552c9059552c59cfb9afbc2124c3f9d3b1a8e6d133a46156d92498231f2d", "k5": 18.114285714285714, "d5": 19.679829208279056, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 189.0, "high": 190.0, "low": 174.0, "close": 182.0, "volume": 624600, "sessions": 5, "raw_k": 46.666666666666664, "k": 54.982078853046595, "d": 57.46639784946236, "k5": 55.91263440860215, "d5": 58.83160234768394}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 186.0, "high": 190.0, "low": 180.0, "close": 185.0, "volume": 766900, "sessions": 5, "raw_k": 56.666666666666664, "k": 56.666666666666664, "d": 57.88530465949821, "k5": 57.87096774193549, "d5": 58.11215571272497}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 185.0, "high": 187.0, "low": 181.0, "close": 186.0, "volume": 370600, "sessions": 4, "raw_k": 60.0, "k": 54.444444444444436, "d": 55.36439665471923, "k5": 56.322580645161295, "d5": 57.23049709619918}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 187.0, "high": 191.0, "low": 176.0, "close": 183.0, "volume": 963100, "sessions": 5, "raw_k": 62.5, "k": 59.72222222222222, "d": 56.944444444444436, "k5": 58.5, "d5": 57.50768500948767}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 178.0, "high": 188.0, "low": 178.0, "close": 185.0, "volume": 563600, "sessions": 3, "raw_k": 70.83333333333333, "k": 64.44444444444444, "d": 59.53703703703703, "k5": 59.33333333333333, "d5": 57.58790322580645}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 186.0, "high": 187.0, "low": 161.0, "close": 178.0, "volume": 639300, "sessions": 5, "raw_k": 56.666666666666664, "k": 63.333333333333336, "d": 62.5, "k5": 61.33333333333333, "d5": 58.67204301075269}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 178.0, "high": 179.0, "low": 170.0, "close": 179.0, "volume": 325200, "sessions": 3, "raw_k": 60.0, "k": 62.5, "d": 63.425925925925924, "k5": 62.0, "d5": 59.49784946236559}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 179.0, "high": 180.0, "low": 156.0, "close": 180.0, "volume": 1721000, "sessions": 4, "raw_k": 68.57142857142857, "k": 61.74603174603175, "d": 62.52645502645503, "k5": 63.71428571428571, "d5": 60.97619047619047}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 180.0, "high": 186.0, "low": 167.0, "close": 173.0, "volume": 763900, "sessions": 5, "raw_k": 48.57142857142857, "k": 59.047619047619044, "d": 61.097883597883595, "k5": 60.92857142857142, "d5": 61.46190476190476}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 173.0, "high": 179.0, "low": 169.0, "close": 174.0, "volume": 281500, "sessions": 4, "raw_k": 51.42857142857143, "k": 56.19047619047618, "d": 58.99470899470899, "k5": 57.04761904761905, "d5": 61.00476190476191}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 174.0, "high": 174.0, "low": 167.0, "close": 172.0, "volume": 123800, "sessions": 5, "raw_k": 45.714285714285715, "k": 48.57142857142858, "d": 54.6031746031746, "k5": 54.857142857142854, "d5": 59.70952380952381}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 170.0, "high": 176.0, "low": 161.0, "close": 166.0, "volume": 586900, "sessions": 5, "raw_k": 28.571428571428573, "k": 41.904761904761905, "d": 48.888888888888886, "k5": 48.57142857142857, "d5": 57.02380952380952}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 166.0, "high": 175.0, "low": 162.0, "close": 164.0, "volume": 243300, "sessions": 5, "raw_k": 22.857142857142858, "k": 32.38095238095238, "d": 40.952380952380956, "k5": 39.42857142857143, "d5": 52.166666666666664}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 166.0, "high": 166.0, "low": 156.0, "close": 162.0, "volume": 368700, "sessions": 5, "raw_k": 18.75, "k": 23.392857142857142, "d": 32.55952380952381, "k5": 33.464285714285715, "d5": 46.673809523809524}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 166.0, "high": 167.0, "low": 159.0, "close": 162.0, "volume": 580500, "sessions": 5, "raw_k": 19.35483870967742, "k": 20.320660522273425, "d": 25.364823348694316, "k5": 27.049539170506915, "d5": 40.674193548387095}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 163.0, "high": 197.0, "low": 157.0, "close": 163.0, "volume": 3775900, "sessions": 5, "raw_k": 17.073170731707318, "k": 18.392669813794914, "d": 20.70206249297516, "k5": 21.32131617399123, "d5": 33.96702821175677}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 163.0, "high": 168.0, "low": 161.0, "close": 167.0, "volume": 425300, "sessions": 5, "raw_k": 26.829268292682926, "k": 21.08575924468922, "d": 19.93302986025252, "k5": 20.972884118242103, "d5": 28.447319321119476}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 168.0, "high": 204.0, "low": 161.0, "close": 163.0, "volume": 13687400, "sessions": 5, "raw_k": 14.583333333333334, "k": 19.495257452574524, "d": 19.65789550368622, "k5": 19.3181222134802, "d5": 24.425229478101233}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 164.0, "high": 177.0, "low": 161.0, "close": 170.0, "volume": 2815900, "sessions": 4, "raw_k": 29.166666666666668, "k": 23.526422764227643, "d": 21.3691464871638, "k5": 21.401455546813533, "d5": 22.012663444606794}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 170.0, "high": 190.0, "low": 168.0, "close": 173.0, "volume": 3898900, "sessions": 4, "raw_k": 35.416666666666664, "k": 26.38888888888889, "d": 23.136856368563684, "k5": 24.61382113821138, "d5": 21.52551983814769}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 174.0, "high": 181.0, "low": 168.0, "close": 171.0, "volume": 1780200, "sessions": 5, "raw_k": 31.25, "k": 31.944444444444443, "d": 27.286585365853657, "k5": 27.44918699186992, "d5": 22.751094001723427}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 175.0, "high": 189.0, "low": 169.0, "close": 174.0, "volume": 3567300, "sessions": 5, "raw_k": 37.5, "k": 34.72222222222222, "d": 31.01851851851852, "k5": 29.583333333333332, "d5": 24.473183844741676}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 175.0, "high": 184.0, "low": 161.0, "close": 170.0, "volume": 2583400, "sessions": 5, "raw_k": 29.166666666666668, "k": 32.63888888888889, "d": 33.101851851851855, "k5": 32.5, "d5": 27.109559402045637}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 170.0, "high": 185.0, "low": 167.0, "close": 170.0, "volume": 1488600, "sessions": 5, "raw_k": 27.659574468085108, "k": 31.44208037825059, "d": 32.93439716312057, "k5": 32.198581560283685, "d5": 29.268984604739664}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 169.0, "high": 180.0, "low": 155.0, "close": 162.0, "volume": 980200, "sessions": 5, "raw_k": 14.285714285714286, "k": 23.703985140155353, "d": 29.26165146909828, "k5": 27.972391084093214, "d5": 29.94069859391603}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 165.0, "high": 165.0, "low": 158.0, "close": 164.0, "volume": 173400, "sessions": 5, "raw_k": 18.367346938775512, "k": 20.10421189752497, "d": 25.083425805310302, "k5": 25.395860471848316, "d5": 29.53003328991171}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 164.0, "high": 172.0, "low": 150.0, "close": 150.0, "volume": 1389100, "sessions": 5, "raw_k": 0.0, "k": 10.884353741496598, "d": 18.23085025972564, "k5": 17.895860471848316, "d5": 27.192538717614706}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 150.0, "high": 162.0, "low": 140.0, "close": 155.0, "volume": 553800, "sessions": 5, "raw_k": 30.0, "k": 16.122448979591837, "d": 15.703671539537801, "k5": 18.06252713851498, "d5": 24.3050441453177}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 157.0, "high": 160.0, "low": 145.0, "close": 156.0, "volume": 294300, "sessions": 5, "raw_k": 32.0, "k": 20.666666666666668, "d": 15.891156462585036, "k5": 18.93061224489796, "d5": 21.651450282240557}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 155.0, "high": 155.0, "low": 142.0, "close": 145.0, "volume": 72400, "sessions": 3, "raw_k": 10.204081632653061, "k": 24.068027210884352, "d": 20.28571428571429, "k5": 18.114285714285714, "d5": 19.679829208279056}], "weekly_count": 104, "k": 24.068027210884352, "d": 20.28571428571429, "price": 145.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:26:18+07:00", "quote_age_seconds": 2240.3756699562073, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 20.666666666666668, "previous_d": 15.891156462585036, "cross_provisional": true, "market_cap_idr": 1167975651855, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "TRIL", "name": "TRIWIRA INSANLESTARI Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TRIM", "name": "PT Trimegah Sekuritas Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/TRIM.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/TRIM.JK/history/", "fetched_at": "2026-11-04T05:03:38.719805+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/TRIM.json.gz", "sha256": "55e4278f2e92f01e03cb221aafd812bf2e27bd381c6d9a6cd306625db6dd55cb", "k5": 23.64383561643836, "d5": 44.43454080574635, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 570.0, "high": 605.0, "low": 555.0, "close": 580.0, "volume": 6511500, "sessions": 5, "raw_k": 71.91011235955057, "k": 46.571217499064794, "d": 30.136520009597632, "k5": 33.63238567185267, "d5": 17.416142277346772}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 580.0, "high": 610.0, "low": 530.0, "close": 540.0, "volume": 2626100, "sessions": 5, "raw_k": 49.438202247191015, "k": 57.330697143591976, "d": 44.17919248238624, "k5": 41.45106060404949, "d5": 23.267807600127114}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 545.0, "high": 600.0, "low": 545.0, "close": 570.0, "volume": 720100, "sessions": 4, "raw_k": 74.68354430379746, "k": 65.34395297017967, "d": 56.415289204278814, "k5": 52.76707980963657, "d5": 31.801395975847534}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 575.0, "high": 595.0, "low": 560.0, "close": 560.0, "volume": 2960300, "sessions": 5, "raw_k": 68.35443037974683, "k": 64.15872564357844, "d": 62.2777919191167, "k5": 63.00601322286404, "d5": 42.19638050166906}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 575.0, "high": 590.0, "low": 535.0, "close": 545.0, "volume": 515500, "sessions": 3, "raw_k": 58.860759493670884, "k": 67.29957805907172, "d": 65.6007522242766, "k5": 64.64940975679136, "d5": 51.10118981303883}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 545.0, "high": 545.0, "low": 482.0, "close": 496.0, "volume": 1796000, "sessions": 5, "raw_k": 27.848101265822784, "k": 51.687763713080166, "d": 61.048689138576776, "k5": 55.837007538045796, "d5": 55.542114186277445}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 496.0, "high": 510.0, "low": 482.0, "close": 505.0, "volume": 379500, "sessions": 3, "raw_k": 17.96875, "k": 34.89253691983122, "d": 51.293292897327696, "k5": 49.54311708860759, "d5": 57.160525483189076}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 510.0, "high": 540.0, "low": 480.0, "close": 486.0, "volume": 714200, "sessions": 4, "raw_k": 4.615384615384615, "k": 16.8107452937358, "d": 34.463681975549065, "k5": 35.52948515092503, "d5": 53.71300655144675}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 486.0, "high": 530.0, "low": 460.0, "close": 515.0, "volume": 462600, "sessions": 5, "raw_k": 36.666666666666664, "k": 19.750267094017094, "d": 23.817849769194705, "k5": 29.191932408308993, "d5": 46.95019038853575}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 515.0, "high": 570.0, "low": 492.0, "close": 555.0, "volume": 1398400, "sessions": 4, "raw_k": 63.333333333333336, "k": 34.87179487179487, "d": 23.810935753182587, "k5": 30.086447176241478, "d5": 40.03759787242578}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 565.0, "high": 570.0, "low": 535.0, "close": 550.0, "volume": 300700, "sessions": 5, "raw_k": 60.0, "k": 53.333333333333336, "d": 35.98513176638176, "k5": 36.51682692307692, "d5": 36.173561749432004}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 540.0, "high": 600.0, "low": 515.0, "close": 565.0, "volume": 1899800, "sessions": 5, "raw_k": 75.0, "k": 66.11111111111111, "d": 51.43874643874644, "k5": 47.92307692307692, "d5": 35.84955371632587}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 570.0, "high": 595.0, "low": 550.0, "close": 570.0, "volume": 303500, "sessions": 5, "raw_k": 78.57142857142857, "k": 71.19047619047619, "d": 63.544973544973544, "k5": 62.71428571428571, "d5": 41.286513828998004}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 570.0, "high": 585.0, "low": 535.0, "close": 560.0, "volume": 216300, "sessions": 5, "raw_k": 71.42857142857143, "k": 75.0, "d": 70.76719576719576, "k5": 69.66666666666666, "d5": 49.381460680669534}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 560.0, "high": 605.0, "low": 555.0, "close": 580.0, "volume": 1717400, "sessions": 5, "raw_k": 82.75862068965517, "k": 77.58620689655173, "d": 74.59222769567597, "k5": 73.55172413793103, "d5": 58.07451607300745}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 590.0, "high": 600.0, "low": 545.0, "close": 565.0, "volume": 366700, "sessions": 5, "raw_k": 72.41379310344827, "k": 75.53366174055829, "d": 76.03995621237, "k5": 76.03448275862068, "d5": 65.9780472401162}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 560.0, "high": 655.0, "low": 560.0, "close": 600.0, "volume": 4265000, "sessions": 5, "raw_k": 71.7948717948718, "k": 75.65576186265842, "d": 76.25854349992282, "k5": 75.39345711759505, "d5": 71.47212327901983}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 600.0, "high": 630.0, "low": 565.0, "close": 595.0, "volume": 961000, "sessions": 5, "raw_k": 69.23076923076923, "k": 71.14647804302977, "d": 74.1119672154155, "k5": 73.52532524946318, "d5": 73.63433118605532}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 595.0, "high": 615.0, "low": 585.0, "close": 610.0, "volume": 1165400, "sessions": 4, "raw_k": 72.39263803680981, "k": 71.13942635415027, "d": 72.64722208661283, "k5": 73.71813857111086, "d5": 74.44462556694415}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 610.0, "high": 660.0, "low": 595.0, "close": 630.0, "volume": 971300, "sessions": 4, "raw_k": 79.3103448275862, "k": 73.64458403172175, "d": 71.97682947630061, "k5": 73.02848339869706, "d5": 74.33997741909737}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 640.0, "high": 745.0, "low": 605.0, "close": 700.0, "volume": 2259800, "sessions": 5, "raw_k": 80.43478260869566, "k": 77.37925515769723, "d": 74.05442184785642, "k5": 74.63268129974654, "d5": 74.05961712732253}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 725.0, "high": 750.0, "low": 680.0, "close": 715.0, "volume": 5998100, "sessions": 5, "raw_k": 83.72093023255815, "k": 81.15535255628, "d": 77.39306391523299, "k5": 77.01789298728382, "d5": 74.38450430126029}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 715.0, "high": 930.0, "low": 710.0, "close": 840.0, "volume": 12053600, "sessions": 5, "raw_k": 77.21518987341773, "k": 80.45696757155717, "d": 79.66385842851146, "k5": 78.61477711581351, "d5": 75.40239467453036}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 875.0, "high": 875.0, "low": 800.0, "close": 805.0, "volume": 7494600, "sessions": 5, "raw_k": 67.53246753246754, "k": 76.15619587948113, "d": 79.25617200243943, "k5": 77.64274301494505, "d5": 76.18731556329719}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 805.0, "high": 830.0, "low": 760.0, "close": 765.0, "volume": 3025500, "sessions": 5, "raw_k": 57.142857142857146, "k": 67.29683818291413, "d": 74.63666721131749, "k5": 73.20924547799925, "d5": 76.22346797915763}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 800.0, "high": 835.0, "low": 745.0, "close": 745.0, "volume": 1856500, "sessions": 5, "raw_k": 50.0, "k": 58.22510822510822, "d": 67.22604742916782, "k5": 67.12228895626012, "d5": 74.72138951046034}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 745.0, "high": 780.0, "low": 595.0, "close": 595.0, "volume": 1591300, "sessions": 5, "raw_k": 8.219178082191782, "k": 38.454011741682976, "d": 54.65865271656844, "k5": 52.021938526186844, "d5": 69.72219861824095}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 560.0, "high": 770.0, "low": 555.0, "close": 710.0, "volume": 1713200, "sessions": 5, "raw_k": 41.333333333333336, "k": 33.1841704718417, "d": 43.2877634795443, "k5": 44.84556721816996, "d5": 62.96835663871225}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 710.0, "high": 715.0, "low": 585.0, "close": 615.0, "volume": 626100, "sessions": 5, "raw_k": 16.0, "k": 21.85083713850837, "d": 31.163006450677685, "k5": 34.53907371167645, "d5": 54.34762277805853}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 620.0, "high": 645.0, "low": 555.0, "close": 565.0, "volume": 300700, "sessions": 3, "raw_k": 2.6666666666666665, "k": 20.0, "d": 25.011669203450026, "k5": 23.64383561643836, "d5": 44.43454080574635}], "weekly_count": 104, "k": 20.0, "d": 25.011669203450026, "price": 565.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:32:11+07:00", "quote_age_seconds": 5487.723067998886, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 21.85083713850837, "previous_d": 31.163006450677685, "cross_provisional": true, "market_cap_idr": 4443312377930, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "TRIN", "name": "PT Perintis Triniti Properti Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 441491426758, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TRIO", "name": "TRIKOMSEL OKE Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TRIS", "name": "PT Trisula International Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 470839489746, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TRJA", "name": "PT Transkon Jaya Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 152530195068, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TRON", "name": "PT Teknologi Karya Digital Nusa Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 188885031250, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TRST", "name": "PT Trias Sentosa, Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/TRST.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/TRST.JK/history/", "fetched_at": "2026-11-04T05:03:39.002969+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/TRST.json.gz", "sha256": "5d91a5ff262f5f9f425443bca4f016d3f86b7f4bd53faba42c3b8a7c7b945537", "k5": 76.48983200707339, "d5": 77.73525325249463, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 476.0, "high": 488.0, "low": 450.0, "close": 474.0, "volume": 150400, "sessions": 5, "raw_k": 73.46938775510205, "k": 67.6326530612245, "d": 64.03628117913833, "k5": 65.7795918367347, "d5": 58.1834960070985}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 476.0, "high": 480.0, "low": 452.0, "close": 468.0, "volume": 203600, "sessions": 5, "raw_k": 76.74418604651163, "k": 73.88071507672838, "d": 68.21874176027, "k5": 67.92842904603702, "d5": 61.056138338045024}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 468.0, "high": 490.0, "low": 456.0, "close": 480.0, "volume": 57900, "sessions": 4, "raw_k": 88.63636363636364, "k": 79.6166458126591, "d": 73.710004650204, "k5": 73.65570177330974, "d5": 64.83075695357654}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 484.0, "high": 498.0, "low": 452.0, "close": 464.0, "volume": 527100, "sessions": 5, "raw_k": 64.58333333333333, "k": 76.65462767206954, "d": 76.71732952048568, "k5": 74.9723684399764, "d5": 68.84436107635443}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 462.0, "high": 500.0, "low": 452.0, "close": 472.0, "volume": 1350900, "sessions": 3, "raw_k": 65.0, "k": 72.73989898989899, "d": 76.33705749154255, "k5": 73.68665415426213, "d5": 71.204549050064}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 466.0, "high": 472.0, "low": 420.0, "close": 450.0, "volume": 198800, "sessions": 5, "raw_k": 37.5, "k": 55.694444444444436, "d": 68.36299036880432, "k5": 66.49277660324171, "d5": 71.34718600336541}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 460.0, "high": 478.0, "low": 446.0, "close": 458.0, "volume": 51100, "sessions": 3, "raw_k": 47.5, "k": 50.0, "d": 59.47811447811447, "k5": 60.6439393939394, "d5": 69.89028807294588}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 452.0, "high": 462.0, "low": 400.0, "close": 440.0, "volume": 152100, "sessions": 4, "raw_k": 40.0, "k": 41.666666666666664, "d": 49.12037037037036, "k5": 50.916666666666664, "d5": 65.34248105161726}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 430.0, "high": 490.0, "low": 426.0, "close": 490.0, "volume": 6273600, "sessions": 5, "raw_k": 90.0, "k": 59.166666666666664, "d": 50.27777777777777, "k5": 56.0, "d5": 61.54800736362198}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 490.0, "high": 490.0, "low": 452.0, "close": 472.0, "volume": 168700, "sessions": 4, "raw_k": 72.0, "k": 67.33333333333333, "d": 56.05555555555555, "k5": 57.4, "d5": 58.29067653276955}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 472.0, "high": 480.0, "low": 452.0, "close": 480.0, "volume": 105700, "sessions": 5, "raw_k": 80.0, "k": 80.66666666666667, "d": 69.05555555555556, "k5": 65.9, "d5": 58.17212121212121}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 470.0, "high": 486.0, "low": 458.0, "close": 480.0, "volume": 191900, "sessions": 5, "raw_k": 80.0, "k": 77.33333333333333, "d": 75.1111111111111, "k5": 72.4, "d5": 60.52333333333333}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 480.0, "high": 486.0, "low": 466.0, "close": 486.0, "volume": 134900, "sessions": 5, "raw_k": 86.0, "k": 82.0, "d": 80.0, "k5": 81.6, "d5": 66.66}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 474.0, "high": 486.0, "low": 474.0, "close": 484.0, "volume": 84000, "sessions": 5, "raw_k": 84.0, "k": 83.33333333333333, "d": 80.88888888888889, "k5": 80.4, "d5": 71.53999999999999}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 486.0, "high": 486.0, "low": 446.0, "close": 474.0, "volume": 247500, "sessions": 5, "raw_k": 82.22222222222223, "k": 84.07407407407408, "d": 83.1358024691358, "k5": 82.44444444444444, "d5": 76.5488888888889}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 472.0, "high": 472.0, "low": 442.0, "close": 458.0, "volume": 385900, "sessions": 5, "raw_k": 64.44444444444444, "k": 76.8888888888889, "d": 81.4320987654321, "k5": 79.33333333333334, "d5": 79.23555555555556}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 460.0, "high": 474.0, "low": 440.0, "close": 454.0, "volume": 1003900, "sessions": 5, "raw_k": 60.0, "k": 68.8888888888889, "d": 76.61728395061729, "k5": 75.33333333333334, "d5": 79.82222222222222}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 454.0, "high": 482.0, "low": 440.0, "close": 456.0, "volume": 1128500, "sessions": 5, "raw_k": 46.875, "k": 57.10648148148149, "d": 67.6280864197531, "k5": 67.50833333333334, "d5": 77.0038888888889}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 454.0, "high": 464.0, "low": 448.0, "close": 458.0, "volume": 401300, "sessions": 4, "raw_k": 36.0, "k": 47.625, "d": 57.87345679012346, "k5": 57.90833333333334, "d5": 72.50555555555556}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 458.0, "high": 496.0, "low": 450.0, "close": 466.0, "volume": 584200, "sessions": 4, "raw_k": 46.42857142857143, "k": 43.10119047619048, "d": 49.277557319223995, "k5": 50.74960317460317, "d5": 66.16658730158731}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 460.0, "high": 466.0, "low": 454.0, "close": 460.0, "volume": 502900, "sessions": 5, "raw_k": 35.714285714285715, "k": 39.38095238095238, "d": 43.36904761904762, "k5": 45.003571428571426, "d5": 59.30063492063492}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 460.0, "high": 480.0, "low": 456.0, "close": 462.0, "volume": 558000, "sessions": 5, "raw_k": 39.285714285714285, "k": 40.476190476190474, "d": 40.986111111111114, "k5": 40.86071428571429, "d5": 52.406111111111116}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 466.0, "high": 476.0, "low": 456.0, "close": 474.0, "volume": 277400, "sessions": 5, "raw_k": 60.714285714285715, "k": 45.23809523809524, "d": 41.6984126984127, "k5": 43.628571428571426, "d5": 47.630158730158726}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 468.0, "high": 490.0, "low": 462.0, "close": 474.0, "volume": 202300, "sessions": 5, "raw_k": 60.714285714285715, "k": 53.57142857142858, "d": 46.42857142857142, "k5": 48.57142857142857, "d5": 45.76277777777777}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 470.0, "high": 496.0, "low": 458.0, "close": 494.0, "volume": 164300, "sessions": 5, "raw_k": 96.42857142857143, "k": 72.61904761904762, "d": 57.142857142857146, "k5": 58.57142857142858, "d5": 47.32714285714286}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 492.0, "high": 498.0, "low": 474.0, "close": 496.0, "volume": 243400, "sessions": 5, "raw_k": 96.55172413793103, "k": 84.5648604269294, "d": 70.25177887246853, "k5": 70.73891625615764, "d5": 52.474211822660095}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 496.0, "high": 500.0, "low": 450.0, "close": 480.0, "volume": 352000, "sessions": 5, "raw_k": 66.66666666666667, "k": 86.54898741105637, "d": 81.2442984856778, "k5": 76.21510673234812, "d5": 59.54509031198686}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 470.0, "high": 498.0, "low": 448.0, "close": 490.0, "volume": 343800, "sessions": 5, "raw_k": 80.76923076923077, "k": 81.32920719127615, "d": 84.14768500975397, "k5": 80.22609574333713, "d5": 66.86459517494}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 498.0, "high": 498.0, "low": 464.0, "close": 492.0, "volume": 210700, "sessions": 5, "raw_k": 84.61538461538461, "k": 77.35042735042735, "d": 81.7428739842533, "k5": 85.0063155235569, "d5": 74.15157256536568}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 500.0, "high": 500.0, "low": 474.0, "close": 476.0, "volume": 54200, "sessions": 3, "raw_k": 53.84615384615385, "k": 73.07692307692308, "d": 77.25218587287553, "k5": 76.48983200707339, "d5": 77.73525325249463}], "weekly_count": 104, "k": 73.07692307692308, "d": 77.25218587287553, "price": 476.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:40:46+07:00", "quote_age_seconds": 4973.0063009262085, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 77.35042735042735, "previous_d": 81.7428739842533, "cross_provisional": true, "market_cap_idr": 1381536000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "TRUE", "name": "PT Triniti Dinamik Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 211991021484, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TRUK", "name": "GUNA TIMUR RAYA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TRUS", "name": "PT Trust Finance Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 307200000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "TSPC", "name": "PT Tempo Scan Pacific Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/TSPC.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/TSPC.JK/history/", "fetched_at": "2026-11-04T05:03:39.305576+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/TSPC.json.gz", "sha256": "dfc8dff9e5ed56553c7361b7ae46d3d75ba5c4bdda7553a317cdfbf34aaddd1e", "k5": 27.595295875920897, "d5": 33.53968187215411, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2450.0, "high": 2470.0, "low": 2410.0, "close": 2450.0, "volume": 2862400, "sessions": 5, "raw_k": 21.27659574468085, "k": 14.575191778839196, "d": 9.941212994602713, "k5": 10.679897675999168, "d5": 13.011962972052837}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2450.0, "high": 2530.0, "low": 2390.0, "close": 2430.0, "volume": 7339500, "sessions": 5, "raw_k": 18.6046511627907, "k": 18.73592583990548, "d": 14.431370272007863, "k5": 13.966045299861657, "d5": 11.843267270120403}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2450.0, "high": 2530.0, "low": 2420.0, "close": 2440.0, "volume": 7924500, "sessions": 4, "raw_k": 21.428571428571427, "k": 20.436606112014328, "d": 17.915907910253, "k5": 16.751759585575943, "d5": 12.265047758664164}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2440.0, "high": 2590.0, "low": 2410.0, "close": 2520.0, "volume": 7848400, "sessions": 5, "raw_k": 42.5, "k": 27.511074197120706, "d": 22.227868716346837, "k5": 24.027269789657574, "d5": 14.998481604202897}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2520.0, "high": 2570.0, "low": 2400.0, "close": 2430.0, "volume": 2490800, "sessions": 3, "raw_k": 20.0, "k": 27.976190476190478, "d": 25.307956928441836, "k5": 24.761963667208597, "d5": 18.03738720366059}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2430.0, "high": 2450.0, "low": 2330.0, "close": 2380.0, "volume": 5089400, "sessions": 5, "raw_k": 16.666666666666668, "k": 26.38888888888889, "d": 27.292051187400023, "k5": 23.83997785160576, "d5": 20.669403238781904}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2390.0, "high": 2410.0, "low": 2370.0, "close": 2370.0, "volume": 1352500, "sessions": 3, "raw_k": 15.384615384615385, "k": 17.35042735042735, "d": 23.905168905168907, "k5": 23.195970695970693, "d5": 22.515388318003712}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2400.0, "high": 2450.0, "low": 2370.0, "close": 2380.0, "volume": 7636200, "sessions": 4, "raw_k": 19.23076923076923, "k": 17.094017094017094, "d": 20.277777777777775, "k5": 22.756410256410255, "d5": 23.716318452170576}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2350.0, "high": 2460.0, "low": 2260.0, "close": 2440.0, "volume": 7156700, "sessions": 5, "raw_k": 54.54545454545455, "k": 29.72027972027972, "d": 21.388241388241386, "k5": 25.165501165501166, "d5": 23.943964727339296}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2440.0, "high": 2530.0, "low": 2440.0, "close": 2510.0, "volume": 3833300, "sessions": 4, "raw_k": 75.75757575757575, "k": 49.84459984459985, "d": 32.219632219632224, "k5": 36.31701631701632, "d5": 26.25497525730084}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2510.0, "high": 2510.0, "low": 2440.0, "close": 2480.0, "volume": 2964800, "sessions": 5, "raw_k": 66.66666666666667, "k": 65.65656565656566, "d": 48.40714840714841, "k5": 46.31701631701632, "d5": 30.75038295038295}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2500.0, "high": 2500.0, "low": 2440.0, "close": 2470.0, "volume": 2068800, "sessions": 5, "raw_k": 63.63636363636363, "k": 68.68686868686869, "d": 61.3960113960114, "k5": 55.96736596736597, "d5": 37.304662004662006}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2470.0, "high": 2530.0, "low": 2440.0, "close": 2520.0, "volume": 1839400, "sessions": 5, "raw_k": 78.78787878787878, "k": 69.6969696969697, "d": 68.01346801346801, "k5": 67.87878787878788, "d5": 46.329137529137526}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2530.0, "high": 2660.0, "low": 2470.0, "close": 2600.0, "volume": 4023200, "sessions": 5, "raw_k": 85.0, "k": 75.8080808080808, "d": 71.3973063973064, "k5": 73.96969696969697, "d5": 56.08997668997669}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2630.0, "high": 2700.0, "low": 2560.0, "close": 2700.0, "volume": 2803200, "sessions": 5, "raw_k": 100.0, "k": 87.92929292929291, "d": 77.8114478114478, "k5": 78.81818181818181, "d5": 64.5902097902098}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2700.0, "high": 2900.0, "low": 2670.0, "close": 2880.0, "volume": 3715100, "sessions": 5, "raw_k": 96.875, "k": 93.95833333333333, "d": 85.89856902356901, "k5": 84.85984848484848, "d5": 72.29877622377623}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2870.0, "high": 2870.0, "low": 2790.0, "close": 2850.0, "volume": 2797200, "sessions": 5, "raw_k": 92.1875, "k": 96.35416666666667, "d": 92.7472643097643, "k5": 90.57007575757575, "d5": 79.21931818181818}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2860.0, "high": 2870.0, "low": 2750.0, "close": 2800.0, "volume": 2420800, "sessions": 5, "raw_k": 84.375, "k": 91.14583333333333, "d": 93.81944444444444, "k5": 91.6875, "d5": 83.9810606060606}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2800.0, "high": 2800.0, "low": 2700.0, "close": 2720.0, "volume": 5937900, "sessions": 4, "raw_k": 60.869565217391305, "k": 79.14402173913044, "d": 88.88134057971014, "k5": 86.86141304347827, "d5": 86.55940382081687}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2700.0, "high": 2770.0, "low": 2680.0, "close": 2760.0, "volume": 2701500, "sessions": 4, "raw_k": 69.56521739130434, "k": 71.60326086956522, "d": 80.631038647343, "k5": 80.77445652173913, "d5": 86.95065876152833}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2760.0, "high": 2810.0, "low": 2730.0, "close": 2740.0, "volume": 2429900, "sessions": 5, "raw_k": 65.21739130434783, "k": 65.21739130434783, "d": 71.98822463768117, "k5": 74.4429347826087, "d5": 84.86727602108037}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2760.0, "high": 2800.0, "low": 2700.0, "close": 2730.0, "volume": 3140800, "sessions": 5, "raw_k": 63.04347826086956, "k": 65.94202898550725, "d": 67.58756038647344, "k5": 68.61413043478261, "d5": 80.47608695652174}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 2730.0, "high": 2810.0, "low": 2710.0, "close": 2770.0, "volume": 2490600, "sessions": 5, "raw_k": 69.76744186046511, "k": 66.00943714189417, "d": 65.72295247724975, "k5": 65.69261880687563, "d5": 75.27711071789687}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2800.0, "high": 2800.0, "low": 2630.0, "close": 2650.0, "volume": 2134300, "sessions": 5, "raw_k": 26.470588235294116, "k": 53.09383611887626, "d": 61.681767415425895, "k5": 58.81282341045619, "d5": 69.66739279129244}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2640.0, "high": 2670.0, "low": 2560.0, "close": 2640.0, "volume": 2468200, "sessions": 5, "raw_k": 23.529411764705884, "k": 39.922480620155035, "d": 53.00858462697516, "k5": 49.605662285136496, "d5": 63.43363394397193}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2640.0, "high": 2680.0, "low": 2560.0, "close": 2630.0, "volume": 2242800, "sessions": 5, "raw_k": 22.580645161290324, "k": 24.193548387096772, "d": 39.069955042042686, "k5": 41.078313056525005, "d5": 56.760709598755184}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2640.0, "high": 2650.0, "low": 2240.0, "close": 2470.0, "volume": 2310600, "sessions": 5, "raw_k": 36.507936507936506, "k": 27.539331144644237, "d": 30.551786717298683, "k5": 35.77120470593839, "d5": 50.19212445298634}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2500.0, "high": 2560.0, "low": 2300.0, "close": 2510.0, "volume": 5504700, "sessions": 5, "raw_k": 47.36842105263158, "k": 35.4856675739528, "d": 29.072849035231272, "k5": 31.29140054437168, "d5": 43.311880800485554}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2530.0, "high": 2560.0, "low": 2400.0, "close": 2410.0, "volume": 3014800, "sessions": 5, "raw_k": 29.82456140350877, "k": 37.900306321358954, "d": 33.64176834665199, "k5": 31.96219517801461, "d5": 37.941755153997235}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2350.0, "high": 2350.0, "low": 2220.0, "close": 2230.0, "volume": 1672000, "sessions": 3, "raw_k": 1.694915254237288, "k": 26.295965903459216, "d": 33.22731326625699, "k5": 27.595295875920897, "d5": 33.53968187215411}], "weekly_count": 104, "k": 26.295965903459216, "d": 33.22731326625699, "price": 2230.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:40+07:00", "quote_age_seconds": 719.3081650733948, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "DOWN", "previous_k": 37.900306321358954, "previous_d": 33.64176834665199, "cross_provisional": true, "market_cap_idr": 10372687792969, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "TUGU", "name": "PT Asuransi Tugu Pratama Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/TUGU.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/TUGU.JK/history/", "fetched_at": "2026-11-04T05:03:39.645626+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/TUGU.json.gz", "sha256": "8c9dab4b0e72c64324a69ca02eae27c91238c8b8b8ab294ea44a8bd3625aeb49", "k5": 25.22616801437556, "d5": 44.146281705715666, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1230.0, "high": 1295.0, "low": 1230.0, "close": 1280.0, "volume": 7330000, "sessions": 5, "raw_k": 30.0, "k": 37.699588477366255, "d": 42.91083676268861, "k5": 40.61975308641975, "d5": 48.07901234567901}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1280.0, "high": 1330.0, "low": 1240.0, "close": 1265.0, "volume": 15698700, "sessions": 5, "raw_k": 25.714285714285715, "k": 29.27101704879483, "d": 37.00117577895356, "k5": 37.5626102292769, "d5": 43.92042328042328}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1260.0, "high": 1285.0, "low": 1230.0, "close": 1265.0, "volume": 8807700, "sessions": 4, "raw_k": 25.714285714285715, "k": 27.142857142857142, "d": 31.371154223006073, "k5": 32.90546737213404, "d5": 39.98151675485009}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1280.0, "high": 1300.0, "low": 1245.0, "close": 1260.0, "volume": 19050200, "sessions": 5, "raw_k": 36.170212765957444, "k": 29.199594731509624, "d": 28.537822974387197, "k5": 29.93950992532553, "d5": 36.769418739915196}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1200.0, "high": 1220.0, "low": 1170.0, "close": 1195.0, "volume": 12516600, "sessions": 3, "raw_k": 15.625, "k": 25.83649949341439, "d": 27.392983789260384, "k5": 26.644756838905778, "d5": 33.5344194904124}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1175.0, "high": 1180.0, "low": 1140.0, "close": 1165.0, "volume": 14931000, "sessions": 5, "raw_k": 13.157894736842104, "k": 21.65103583426652, "d": 25.562376686396846, "k5": 23.276335786274196, "d5": 30.065736030383288}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1180.0, "high": 1180.0, "low": 1115.0, "close": 1125.0, "volume": 4694600, "sessions": 3, "raw_k": 4.651162790697675, "k": 11.14468584251326, "d": 19.544073723398057, "k5": 19.06371120155659, "d5": 26.365956224839227}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1135.0, "high": 1150.0, "low": 1015.0, "close": 1060.0, "volume": 11579800, "sessions": 4, "raw_k": 14.285714285714286, "k": 10.698257271084687, "d": 14.497992982621488, "k5": 16.7779969158423, "d5": 23.14046213358088}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1060.0, "high": 1105.0, "low": 1000.0, "close": 1090.0, "volume": 14160200, "sessions": 5, "raw_k": 27.272727272727273, "k": 15.403201449713078, "d": 12.415381521103676, "k5": 14.998499817196267, "d5": 20.152260111955027}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1100.0, "high": 1165.0, "low": 1090.0, "close": 1125.0, "volume": 7649400, "sessions": 4, "raw_k": 37.878787878787875, "k": 26.47907647907648, "d": 17.526845066624748, "k5": 19.449257392953843, "d5": 18.71316022276464}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1125.0, "high": 1275.0, "low": 1125.0, "close": 1185.0, "volume": 16828300, "sessions": 5, "raw_k": 56.06060606060606, "k": 40.40404040404041, "d": 27.42877277760999, "k5": 28.029799657706633, "d5": 19.663852997051126}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1185.0, "high": 1215.0, "low": 1125.0, "close": 1205.0, "volume": 6170800, "sessions": 5, "raw_k": 68.33333333333333, "k": 54.090909090909086, "d": 40.324675324675326, "k5": 40.76623376623377, "d5": 24.004357509986562}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1210.0, "high": 1270.0, "low": 1180.0, "close": 1245.0, "volume": 9868900, "sessions": 5, "raw_k": 81.66666666666667, "k": 68.68686868686869, "d": 54.3939393939394, "k5": 54.242424242424235, "d5": 31.497242975302946}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1245.0, "high": 1275.0, "low": 1225.0, "close": 1240.0, "volume": 8488600, "sessions": 5, "raw_k": 87.27272727272727, "k": 79.09090909090908, "d": 67.28956228956228, "k5": 66.24242424242424, "d5": 41.74602786034855}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1245.0, "high": 1245.0, "low": 1210.0, "close": 1220.0, "volume": 3563400, "sessions": 5, "raw_k": 80.0, "k": 82.97979797979798, "d": 76.91919191919192, "k5": 74.66666666666666, "d5": 52.78950971509111}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1220.0, "high": 1225.0, "low": 1185.0, "close": 1220.0, "volume": 4615300, "sessions": 5, "raw_k": 80.0, "k": 82.42424242424242, "d": 81.4983164983165, "k5": 79.45454545454545, "d5": 63.07445887445887}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1215.0, "high": 1240.0, "low": 1205.0, "close": 1230.0, "volume": 5646300, "sessions": 5, "raw_k": 83.63636363636364, "k": 81.2121212121212, "d": 82.2053872053872, "k5": 82.51515151515152, "d5": 71.42424242424242}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1240.0, "high": 1405.0, "low": 1225.0, "close": 1390.0, "volume": 15611800, "sessions": 5, "raw_k": 96.29629629629629, "k": 86.6442199775533, "d": 83.42686120463897, "k5": 85.44107744107744, "d5": 77.66397306397306}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1390.0, "high": 1460.0, "low": 1365.0, "close": 1370.0, "volume": 9534000, "sessions": 4, "raw_k": 75.67567567567568, "k": 85.20277853611186, "d": 84.35303990859546, "k5": 83.12166712166712, "d5": 81.03982163982164}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1395.0, "high": 1400.0, "low": 1300.0, "close": 1365.0, "volume": 9074200, "sessions": 4, "raw_k": 71.64179104477611, "k": 81.20458767224936, "d": 84.35052872863817, "k5": 81.45002533062234, "d5": 82.39649337261277}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1365.0, "high": 1395.0, "low": 1290.0, "close": 1355.0, "volume": 11509100, "sessions": 5, "raw_k": 68.65671641791045, "k": 71.99139437945408, "d": 79.46625352927177, "k5": 79.18136861420444, "d5": 82.34185800454456}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1335.0, "high": 1450.0, "low": 1315.0, "close": 1410.0, "volume": 14755500, "sessions": 5, "raw_k": 82.14285714285714, "k": 74.14712153518123, "d": 75.78103452896156, "k5": 78.88266731550314, "d5": 81.6153611646149}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1400.0, "high": 1705.0, "low": 1395.0, "close": 1590.0, "volume": 36226300, "sessions": 5, "raw_k": 77.88461538461539, "k": 76.22806298179432, "d": 74.12219296547654, "k5": 75.20033113316694, "d5": 79.5672119030328}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1590.0, "high": 1655.0, "low": 1500.0, "close": 1560.0, "volume": 10563900, "sessions": 5, "raw_k": 72.11538461538461, "k": 77.38095238095238, "d": 75.91871229930932, "k5": 74.48827292110875, "d5": 77.84053306292112}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1560.0, "high": 1590.0, "low": 1325.0, "close": 1410.0, "volume": 12008900, "sessions": 5, "raw_k": 43.26923076923077, "k": 64.42307692307692, "d": 72.67736409527454, "k5": 68.81376086599967, "d5": 75.31328016999659}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1450.0, "high": 1610.0, "low": 1450.0, "close": 1510.0, "volume": 12285300, "sessions": 5, "raw_k": 61.0, "k": 58.794871794871796, "d": 66.86630036630036, "k5": 67.28241758241758, "d5": 72.93348996363922}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1505.0, "high": 1515.0, "low": 1235.0, "close": 1250.0, "volume": 30033400, "sessions": 5, "raw_k": 5.208333333333333, "k": 36.49252136752137, "d": 53.23682336182336, "k5": 51.89551282051282, "d5": 67.53605906464115}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1250.0, "high": 1395.0, "low": 1175.0, "close": 1380.0, "volume": 14058900, "sessions": 5, "raw_k": 38.679245283018865, "k": 34.962526205450736, "d": 43.416639789281305, "k5": 44.054438800193516, "d5": 61.30688059804646}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1380.0, "high": 1470.0, "low": 1245.0, "close": 1245.0, "volume": 12358900, "sessions": 5, "raw_k": 13.20754716981132, "k": 19.03170859538784, "d": 30.162252056119982, "k5": 32.27287131107886, "d5": 52.86380027604049}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1245.0, "high": 1260.0, "low": 1145.0, "close": 1190.0, "volume": 5367900, "sessions": 3, "raw_k": 8.035714285714286, "k": 19.974168912848157, "d": 24.656134571228915, "k5": 25.22616801437556, "d5": 44.146281705715666}], "weekly_count": 104, "k": 19.974168912848157, "d": 24.656134571228915, "price": 1190.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:59+07:00", "quote_age_seconds": 700.6494450569153, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 19.03170859538784, "previous_d": 30.162252056119982, "cross_provisional": true, "market_cap_idr": 4444469299316, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "TYRE", "name": "PT King Tire Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 306291197266, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "UANG", "name": "PT Pakuan Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/UANG.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/UANG.JK/history/", "fetched_at": "2026-11-04T05:03:39.920861+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/UANG.json.gz", "sha256": "1f81a562a399c404048bc59dd6c13a71903ff0bcf68588c0e0f62988194d0bfb", "k5": 9.23308898027296, "d5": 33.00627993001767, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 3540.0, "high": 5500.0, "low": 3460.0, "close": 4340.0, "volume": 9081600, "sessions": 5, "raw_k": 53.6, "k": 28.702983927666324, "d": 18.264877962089347, "k5": 21.898850490230082, "d5": 17.809209073033678}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 4340.0, "high": 4430.0, "low": 3760.0, "close": 3790.0, "volume": 3035800, "sessions": 5, "raw_k": 31.6, "k": 36.67586206896552, "d": 27.038313513494092, "k5": 26.481656726310263, "d5": 18.989727500701076}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 3820.0, "high": 3970.0, "low": 3500.0, "close": 3630.0, "volume": 935200, "sessions": 4, "raw_k": 25.2, "k": 36.800000000000004, "d": 34.05961533221062, "k5": 28.581790356599793, "d5": 20.991163523023264}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 3750.0, "high": 3800.0, "low": 3450.0, "close": 3470.0, "volume": 1081500, "sessions": 5, "raw_k": 18.8, "k": 25.2, "d": 32.89195402298851, "k5": 30.805517241379313, "d5": 24.350580276985543}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 3470.0, "high": 3470.0, "low": 3140.0, "close": 3340.0, "volume": 642200, "sessions": 3, "raw_k": 13.6, "k": 19.2, "d": 27.066666666666666, "k5": 28.560000000000002, "d5": 27.265562962903893}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 3320.0, "high": 3320.0, "low": 2030.0, "close": 2400.0, "volume": 6438500, "sessions": 5, "raw_k": 10.662824207492795, "k": 14.354274735830932, "d": 19.584758245276976, "k5": 19.97256484149856, "d5": 26.880305833157585}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2440.0, "high": 2850.0, "low": 2300.0, "close": 2650.0, "volume": 1659300, "sessions": 3, "raw_k": 17.86743515850144, "k": 14.043419788664744, "d": 15.865898174831893, "k5": 17.22605187319885, "d5": 25.029184862535303}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2650.0, "high": 2750.0, "low": 1950.0, "close": 2000.0, "volume": 1380200, "sessions": 4, "raw_k": 1.408450704225352, "k": 9.979570023406529, "d": 12.792421515967403, "k5": 12.467742014043917, "d5": 21.806375194024127}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 2000.0, "high": 2340.0, "low": 1870.0, "close": 2210.0, "volume": 1201000, "sessions": 5, "raw_k": 9.366391184573002, "k": 9.547425682433264, "d": 11.19013849816818, "k5": 10.581020250958519, "d5": 17.76147579593997}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 2230.0, "high": 2490.0, "low": 2140.0, "close": 2350.0, "volume": 667200, "sessions": 4, "raw_k": 13.223140495867769, "k": 7.999327461555374, "d": 9.17544105579839, "k5": 10.505648350132072, "d5": 14.150605465966384}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 2350.0, "high": 2350.0, "low": 2020.0, "close": 2090.0, "volume": 262300, "sessions": 5, "raw_k": 8.59375, "k": 10.39442722681359, "d": 9.31372679026741, "k5": 10.091833508633513, "d5": 12.174459199393374}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 2090.0, "high": 2290.0, "low": 1910.0, "close": 2150.0, "volume": 684900, "sessions": 5, "raw_k": 13.333333333333334, "k": 11.716741276400368, "d": 10.036831988256445, "k5": 9.185013143599893, "d5": 10.566251453473583}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 2160.0, "high": 3000.0, "low": 2020.0, "close": 2530.0, "volume": 2368000, "sessions": 5, "raw_k": 34.196891191709845, "k": 18.707991508347728, "d": 13.606386670520562, "k5": 15.74270124109679, "d5": 11.221243298884158}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 2560.0, "high": 2620.0, "low": 2320.0, "close": 2390.0, "volume": 848300, "sessions": 5, "raw_k": 32.5, "k": 26.676741508347728, "d": 19.033824764365274, "k5": 20.369423004182188, "d5": 13.178923849528891}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2390.0, "high": 2550.0, "low": 2200.0, "close": 2330.0, "volume": 1389500, "sessions": 5, "raw_k": 31.724137931034484, "k": 32.80700970758144, "d": 26.063914241425636, "k5": 24.069622491215533, "d5": 15.891718677745583}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 2330.0, "high": 2500.0, "low": 2150.0, "close": 2410.0, "volume": 1213600, "sessions": 5, "raw_k": 47.78761061946903, "k": 37.337249516834504, "d": 32.27366691092123, "k5": 31.908394615109337, "d5": 20.255030899040747}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2500.0, "high": 2560.0, "low": 2310.0, "close": 2480.0, "volume": 752600, "sessions": 5, "raw_k": 53.982300884955755, "k": 44.49801647848642, "d": 38.21409190096745, "k5": 40.03818812543382, "d5": 26.425665895407537}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2550.0, "high": 2550.0, "low": 2340.0, "close": 2410.0, "volume": 460300, "sessions": 5, "raw_k": 47.78761061946903, "k": 49.85250737463127, "d": 43.89592445665073, "k5": 42.75633201098566, "d5": 31.828392049385307}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 2460.0, "high": 2550.0, "low": 2350.0, "close": 2520.0, "volume": 810200, "sessions": 4, "raw_k": 55.96330275229358, "k": 52.57773808557278, "d": 48.97608731289682, "k5": 47.44899256144437, "d5": 37.24430596083774}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2560.0, "high": 2590.0, "low": 2400.0, "close": 2490.0, "volume": 300500, "sessions": 4, "raw_k": 53.211009174311926, "k": 52.32064084869151, "d": 51.58362876963185, "k5": 51.74636681009986, "d5": 42.77965482461461}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2490.0, "high": 4010.0, "low": 2360.0, "close": 4010.0, "volume": 10939800, "sessions": 5, "raw_k": 100.0, "k": 69.72477064220183, "d": 58.207716525488706, "k5": 62.18884468620606, "d5": 48.83574483883395}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 3600.0, "high": 4690.0, "low": 3600.0, "close": 3790.0, "volume": 12401100, "sessions": 5, "raw_k": 66.29213483146067, "k": 73.16771466859086, "d": 65.0710420531614, "k5": 64.65081147550704, "d5": 53.75826950884859}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 3800.0, "high": 4630.0, "low": 3260.0, "close": 3950.0, "volume": 9024500, "sessions": 5, "raw_k": 70.86614173228347, "k": 79.05275885458138, "d": 73.9817480551247, "k5": 69.26651769806992, "d5": 59.06030664626545}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 3980.0, "high": 4340.0, "low": 3760.0, "close": 3800.0, "volume": 2748400, "sessions": 5, "raw_k": 64.96062992125984, "k": 67.37296882833466, "d": 73.19781411716896, "k5": 71.06598313186319, "d5": 63.78370476034921}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 3790.0, "high": 4000.0, "low": 3420.0, "close": 3570.0, "volume": 1361200, "sessions": 5, "raw_k": 55.90551181102362, "k": 63.91076115485564, "d": 70.1121629459239, "k5": 71.60488365920551, "d5": 67.75540813017035}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 3570.0, "high": 3710.0, "low": 2910.0, "close": 2980.0, "volume": 1928400, "sessions": 5, "raw_k": 28.15126050420168, "k": 49.672467412161716, "d": 60.31873246511734, "k5": 57.23513576004585, "d5": 66.7646663449383}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2980.0, "high": 3600.0, "low": 2430.0, "close": 2430.0, "volume": 3708800, "sessions": 5, "raw_k": 3.8297872340425534, "k": 29.29551984975595, "d": 47.62624947225777, "k5": 44.74266624056223, "d5": 62.78303729794934}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2260.0, "high": 2390.0, "low": 1870.0, "close": 2270.0, "volume": 4456300, "sessions": 5, "raw_k": 14.184397163120567, "k": 15.388481633788267, "d": 31.452156298568642, "k5": 33.40631732672965, "d5": 55.61099722368128}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2300.0, "high": 2400.0, "low": 1735.0, "close": 1735.0, "volume": 1714300, "sessions": 5, "raw_k": 0.0, "k": 6.004728132387707, "d": 16.896243205310643, "k5": 20.414191342477686, "d5": 45.48063886580418}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1700.0, "high": 1780.0, "low": 1470.0, "close": 1470.0, "volume": 668900, "sessions": 3, "raw_k": 0.0, "k": 4.7281323877068555, "d": 8.707114051294276, "k5": 9.23308898027296, "d5": 33.00627993001767}], "weekly_count": 104, "k": 4.7281323877068555, "d": 8.707114051294276, "price": 1470.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:40:01+07:00", "quote_age_seconds": 1418.923866033554, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 6.004728132387707, "previous_d": 16.896243205310643, "cross_provisional": true, "market_cap_idr": 2050950000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "UCID", "name": "PT Uni-Charm Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/UCID.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/UCID.JK/history/", "fetched_at": "2026-11-04T05:03:40.239486+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/UCID.json.gz", "sha256": "07d22dfde050b83006dbe30c0f43313bdf7d882d9bb5f02cfe4175c072ebdaec", "k5": 22.328804548410083, "d5": 43.574808617934906, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 402.0, "high": 410.0, "low": 396.0, "close": 410.0, "volume": 18343900, "sessions": 5, "raw_k": 27.272727272727273, "k": 23.232323232323235, "d": 23.636363636363637, "k5": 23.272727272727273, "d5": 31.922424242424245}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 410.0, "high": 412.0, "low": 394.0, "close": 400.0, "volume": 8658700, "sessions": 5, "raw_k": 12.121212121212121, "k": 18.181818181818183, "d": 21.481481481481485, "k5": 21.696969696969695, "d5": 26.04848484848485}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 400.0, "high": 416.0, "low": 390.0, "close": 402.0, "volume": 7908200, "sessions": 4, "raw_k": 17.647058823529413, "k": 19.013666072489602, "d": 20.142602495543674, "k5": 19.893048128342247, "d5": 22.4270944741533}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 402.0, "high": 408.0, "low": 394.0, "close": 402.0, "volume": 6170000, "sessions": 5, "raw_k": 20.0, "k": 16.589423648247177, "d": 17.928302634184988, "k5": 18.43850267379679, "d5": 20.890552584670232}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 406.0, "high": 410.0, "low": 394.0, "close": 396.0, "volume": 3055200, "sessions": 3, "raw_k": 17.647058823529413, "k": 18.43137254901961, "d": 18.01148742325213, "k5": 18.937611408199643, "d5": 20.447771836007128}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 398.0, "high": 398.0, "low": 368.0, "close": 376.0, "volume": 9706100, "sessions": 5, "raw_k": 14.285714285714286, "k": 17.310924369747898, "d": 17.44390685567156, "k5": 16.340208810797044, "d5": 19.061268143621085}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 380.0, "high": 400.0, "low": 380.0, "close": 396.0, "volume": 1683600, "sessions": 3, "raw_k": 50.0, "k": 27.310924369747898, "d": 21.017740429505135, "k5": 23.915966386554622, "d5": 19.50506748153807}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 396.0, "high": 398.0, "low": 372.0, "close": 372.0, "volume": 3791500, "sessions": 4, "raw_k": 7.142857142857143, "k": 23.80952380952381, "d": 22.81045751633987, "k5": 21.81512605042017, "d5": 19.88948306595365}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 372.0, "high": 388.0, "low": 354.0, "close": 384.0, "volume": 5421600, "sessions": 5, "raw_k": 48.38709677419355, "k": 35.17665130568356, "d": 28.76569982831842, "k5": 27.49254540525888, "d5": 21.70029161224607}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 386.0, "high": 396.0, "low": 374.0, "close": 376.0, "volume": 3339100, "sessions": 4, "raw_k": 35.483870967741936, "k": 30.337941628264208, "d": 29.774705581157193, "k5": 31.05990783410138, "d5": 24.124750897426416}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 376.0, "high": 384.0, "low": 370.0, "close": 370.0, "volume": 5944400, "sessions": 5, "raw_k": 25.806451612903224, "k": 36.55913978494624, "d": 34.02457757296467, "k5": 33.364055299539174, "d5": 27.529520195174847}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 370.0, "high": 378.0, "low": 364.0, "close": 366.0, "volume": 2960100, "sessions": 5, "raw_k": 19.35483870967742, "k": 26.881720430107524, "d": 31.259600614439325, "k5": 27.235023041474655, "d5": 28.19333152615885}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 366.0, "high": 376.0, "low": 362.0, "close": 374.0, "volume": 6369300, "sessions": 5, "raw_k": 35.714285714285715, "k": 26.95852534562212, "d": 30.133128520225295, "k5": 32.94930875576037, "d5": 30.420168067226893}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 374.0, "high": 386.0, "low": 370.0, "close": 382.0, "volume": 3197100, "sessions": 5, "raw_k": 50.0, "k": 35.02304147465438, "d": 29.621095750128006, "k5": 33.27188940092166, "d5": 31.57603686635945}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 380.0, "high": 394.0, "low": 378.0, "close": 384.0, "volume": 2442200, "sessions": 5, "raw_k": 65.21739130434783, "k": 50.31055900621118, "d": 37.43070860882923, "k5": 39.21859346824284, "d5": 33.207773993187736}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 382.0, "high": 416.0, "low": 360.0, "close": 414.0, "volume": 13211600, "sessions": 5, "raw_k": 96.7741935483871, "k": 70.66386161757832, "d": 51.99915403281462, "k5": 53.41214185533961, "d5": 37.21739130434783}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 412.0, "high": 442.0, "low": 406.0, "close": 438.0, "volume": 9475200, "sessions": 5, "raw_k": 95.45454545454545, "k": 85.81537676909346, "d": 68.92993246429432, "k5": 68.63208320431322, "d5": 45.496803336915534}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 438.0, "high": 458.0, "low": 430.0, "close": 438.0, "volume": 3954600, "sessions": 5, "raw_k": 80.76923076923077, "k": 90.99932325738779, "d": 82.49285388135318, "k5": 77.64307221530223, "d5": 54.43555602882391}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 440.0, "high": 456.0, "low": 436.0, "close": 454.0, "volume": 3104800, "sessions": 4, "raw_k": 95.91836734693878, "k": 90.714047856905, "d": 89.17624929446208, "k5": 86.82674568469, "d5": 65.14652728557758}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 454.0, "high": 540.0, "low": 454.0, "close": 498.0, "volume": 15390000, "sessions": 4, "raw_k": 76.66666666666667, "k": 84.45142159427874, "d": 88.72159756952385, "k5": 89.11660075715375, "d5": 75.12612874335976}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 498.0, "high": 560.0, "low": 492.0, "close": 520.0, "volume": 11068700, "sessions": 5, "raw_k": 80.0, "k": 84.19501133786848, "d": 86.45349359635073, "k5": 85.76176204747634, "d5": 81.59605278178711}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 530.0, "high": 540.0, "low": 500.0, "close": 515.0, "volume": 6490500, "sessions": 5, "raw_k": 77.5, "k": 78.05555555555556, "d": 82.23399616256759, "k5": 82.17085295656724, "d5": 84.30380673223792}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 515.0, "high": 525.0, "low": 498.0, "close": 510.0, "volume": 9573400, "sessions": 5, "raw_k": 75.0, "k": 77.5, "d": 79.91685563114135, "k5": 81.01700680272108, "d5": 84.97859364972169}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 510.0, "high": 510.0, "low": 488.0, "close": 490.0, "volume": 3062100, "sessions": 5, "raw_k": 65.0, "k": 72.5, "d": 76.01851851851852, "k5": 74.83333333333334, "d5": 82.57991117945035}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 490.0, "high": 492.0, "low": 458.0, "close": 480.0, "volume": 3524000, "sessions": 5, "raw_k": 60.0, "k": 66.66666666666667, "d": 72.22222222222223, "k5": 71.5, "d5": 79.0565910280196}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 472.0, "high": 500.0, "low": 472.0, "close": 484.0, "volume": 2138000, "sessions": 5, "raw_k": 50.64935064935065, "k": 58.54978354978355, "d": 65.90548340548341, "k5": 65.62987012987013, "d5": 75.03021264449836}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 488.0, "high": 490.0, "low": 402.0, "close": 416.0, "volume": 2227600, "sessions": 5, "raw_k": 8.860759493670885, "k": 39.836703381007176, "d": 55.01771786581913, "k5": 51.902022028604314, "d5": 68.97644645890577}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 406.0, "high": 458.0, "low": 388.0, "close": 452.0, "volume": 10659100, "sessions": 5, "raw_k": 37.2093023255814, "k": 32.23980415620098, "d": 43.54209702899723, "k5": 44.343882493720585, "d5": 61.641821597105675}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 452.0, "high": 454.0, "low": 404.0, "close": 408.0, "volume": 9707200, "sessions": 5, "raw_k": 11.627906976744185, "k": 19.232656265332157, "d": 30.436387934180104, "k5": 33.669463889069426, "d5": 53.409047708252885}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 408.0, "high": 424.0, "low": 378.0, "close": 384.0, "volume": 5271100, "sessions": 3, "raw_k": 3.2967032967032965, "k": 17.37797086634296, "d": 22.950143762625363, "k5": 22.328804548410083, "d5": 43.574808617934906}], "weekly_count": 104, "k": 17.37797086634296, "d": 22.950143762625363, "price": 384.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:39:15+07:00", "quote_age_seconds": 1465.2434380054474, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 19.232656265332157, "previous_d": 30.436387934180104, "cross_provisional": true, "market_cap_idr": 1698758125000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "UDNG", "name": "PT Agro Bahari Nusantara Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 437510040283, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "UFOE", "name": "PT Damai Sejahtera Abadi Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 353587929688, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ULTJ", "name": "PT Ultrajaya Milk Industry & Trading Co. Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/ULTJ.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/ULTJ.JK/history/", "fetched_at": "2026-11-04T05:03:40.553873+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/ULTJ.json.gz", "sha256": "2d87ca91ab498828fec1148d46f16e709f54751e9c3d0b69159f31bffb5b2e4d", "k5": 85.65627125230739, "d5": 84.76016998402238, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1510.0, "high": 1550.0, "low": 1495.0, "close": 1545.0, "volume": 6942300, "sessions": 5, "raw_k": 32.6530612244898, "k": 31.5229317533465, "d": 39.60939214395436, "k5": 40.20408163265306, "d5": 52.128198376124644}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1545.0, "high": 1600.0, "low": 1510.0, "close": 1590.0, "volume": 12753900, "sessions": 5, "raw_k": 51.02040816326531, "k": 34.013605442176875, "d": 34.28059395801331, "k5": 39.11784068466096, "d5": 46.83348694316436}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1610.0, "high": 1715.0, "low": 1595.0, "close": 1690.0, "volume": 31517300, "sessions": 4, "raw_k": 90.0, "k": 57.89115646258504, "d": 41.1425645527028, "k5": 47.11784068466096, "d5": 44.53877551020408}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1545.0, "high": 1725.0, "low": 1525.0, "close": 1600.0, "volume": 28276600, "sessions": 5, "raw_k": 51.92307692307692, "k": 64.31449502878074, "d": 52.073085644514215, "k5": 48.79277864992151, "d5": 44.10378285309161}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1620.0, "high": 1635.0, "low": 1575.0, "close": 1605.0, "volume": 6665900, "sessions": 3, "raw_k": 53.84615384615385, "k": 65.25641025641026, "d": 62.48735391592535, "k5": 55.88854003139718, "d5": 46.22421633665873}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1605.0, "high": 1655.0, "low": 1530.0, "close": 1635.0, "volume": 24696400, "sessions": 5, "raw_k": 65.38461538461539, "k": 57.05128205128205, "d": 62.20739577882435, "k5": 62.4348508634223, "d5": 50.67037018281258}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1625.0, "high": 1635.0, "low": 1510.0, "close": 1520.0, "volume": 14009400, "sessions": 3, "raw_k": 21.153846153846153, "k": 46.794871794871796, "d": 56.36752136752137, "k5": 56.46153846153847, "d5": 54.13910973818808}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1510.0, "high": 1525.0, "low": 1265.0, "close": 1290.0, "volume": 19444000, "sessions": 4, "raw_k": 5.434782608695652, "k": 30.657748049052397, "d": 44.83463396506875, "k5": 39.54849498327759, "d5": 52.62524059791141}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1280.0, "high": 1345.0, "low": 1210.0, "close": 1325.0, "volume": 27518900, "sessions": 5, "raw_k": 22.33009708737864, "k": 16.306241949973483, "d": 31.252953931299228, "k5": 33.62989901613794, "d5": 49.592664671154694}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1355.0, "high": 1400.0, "low": 1330.0, "close": 1385.0, "volume": 10801300, "sessions": 4, "raw_k": 33.980582524271846, "k": 20.58182074011538, "d": 22.51527024638042, "k5": 29.656784751761535, "d5": 44.346313615227565}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1385.0, "high": 1390.0, "low": 1315.0, "close": 1335.0, "volume": 5356800, "sessions": 5, "raw_k": 24.271844660194176, "k": 26.86084142394822, "d": 21.24963470467903, "k5": 21.434230606877293, "d5": 36.14618956391856}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1340.0, "high": 1360.0, "low": 1295.0, "close": 1360.0, "volume": 5065700, "sessions": 5, "raw_k": 29.12621359223301, "k": 29.12621359223301, "d": 25.522958585432203, "k5": 23.028704094554666, "d5": 29.459622690521805}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1375.0, "high": 1380.0, "low": 1325.0, "close": 1370.0, "volume": 3736100, "sessions": 5, "raw_k": 31.067961165048544, "k": 28.155339805825246, "d": 28.047464940668828, "k5": 28.155339805825243, "d5": 27.180991655031335}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1370.0, "high": 1445.0, "low": 1355.0, "close": 1435.0, "volume": 6267800, "sessions": 5, "raw_k": 50.561797752808985, "k": 36.91865750336351, "d": 31.400070300473924, "k5": 33.80167993891131, "d5": 27.21534783958601}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1440.0, "high": 1460.0, "low": 1370.0, "close": 1370.0, "volume": 10678000, "sessions": 5, "raw_k": 35.95505617977528, "k": 39.194938365877604, "d": 34.75631189168879, "k5": 34.196574670012, "d5": 28.1233058232361}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1370.0, "high": 1505.0, "low": 1335.0, "close": 1470.0, "volume": 17409000, "sessions": 5, "raw_k": 61.1764705882353, "k": 49.23110817360652, "d": 41.78156801428255, "k5": 41.577499855620225, "d5": 32.15195967298469}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1470.0, "high": 1530.0, "low": 1470.0, "close": 1500.0, "volume": 15048500, "sessions": 5, "raw_k": 90.625, "k": 62.58550892267019, "d": 50.33718515405144, "k5": 53.87725713717363, "d5": 38.32167028150848}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1500.0, "high": 1525.0, "low": 1480.0, "close": 1510.0, "volume": 14136100, "sessions": 5, "raw_k": 93.75, "k": 81.85049019607844, "d": 64.55570243078505, "k5": 66.41366490416391, "d5": 45.97333530117621}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1510.0, "high": 1510.0, "low": 1490.0, "close": 1500.0, "volume": 11622500, "sessions": 4, "raw_k": 87.23404255319149, "k": 90.5363475177305, "d": 78.32411554549304, "k5": 73.74811386424042, "d5": 53.962622086242035}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1500.0, "high": 1520.0, "low": 1460.0, "close": 1495.0, "volume": 10376700, "sessions": 4, "raw_k": 85.1063829787234, "k": 88.69680851063829, "d": 87.02788207481575, "k5": 83.57837922403004, "d5": 63.83898299704565}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1495.0, "high": 1525.0, "low": 1485.0, "close": 1500.0, "volume": 16419700, "sessions": 5, "raw_k": 87.23404255319149, "k": 86.52482269503547, "d": 88.58599290780143, "k5": 88.78989361702128, "d5": 73.28146174932586}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1530.0, "high": 1570.0, "low": 1490.0, "close": 1510.0, "volume": 25680700, "sessions": 5, "raw_k": 75.51020408163265, "k": 82.61687653784918, "d": 85.94616924784098, "k5": 85.76693443334781, "d5": 79.6593972085607}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1515.0, "high": 2190.0, "low": 1515.0, "close": 2060.0, "volume": 246458900, "sessions": 5, "raw_k": 84.7953216374269, "k": 82.51318942408368, "d": 83.88496288565611, "k5": 83.97599876083318, "d5": 83.17186397989454}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 2090.0, "high": 2130.0, "low": 2030.0, "close": 2060.0, "volume": 137234500, "sessions": 5, "raw_k": 84.7953216374269, "k": 81.70028245216214, "d": 82.27678280469833, "k5": 83.48825457768027, "d5": 85.11989212258251}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 2050.0, "high": 2090.0, "low": 2000.0, "close": 2060.0, "volume": 119575900, "sessions": 5, "raw_k": 84.7953216374269, "k": 84.7953216374269, "d": 83.00293117122423, "k5": 83.42604230942096, "d5": 85.0894247396607}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 2060.0, "high": 2190.0, "low": 2060.0, "close": 2120.0, "volume": 123762800, "sessions": 5, "raw_k": 90.41095890410959, "k": 86.66720072632113, "d": 84.38760160530339, "k5": 84.06142557960459, "d5": 84.14373113217736}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 2120.0, "high": 2180.0, "low": 1815.0, "close": 2010.0, "volume": 79526600, "sessions": 5, "raw_k": 75.34246575342466, "k": 83.51624876498705, "d": 84.99292370957836, "k5": 84.027877913963, "d5": 83.7959198283004}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 2000.0, "high": 2140.0, "low": 1930.0, "close": 2100.0, "volume": 101905900, "sessions": 5, "raw_k": 87.67123287671232, "k": 84.47488584474887, "d": 84.88611177868569, "k5": 84.60306016182008, "d5": 83.92133210849778}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 2120.0, "high": 2120.0, "low": 2040.0, "close": 2110.0, "volume": 53511000, "sessions": 5, "raw_k": 89.04109589041096, "k": 84.01826484018265, "d": 84.00313314997287, "k5": 85.45221501241689, "d5": 84.3141241954451}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 2100.0, "high": 2110.0, "low": 2060.0, "close": 2090.0, "volume": 25913700, "sessions": 3, "raw_k": 85.81560283687944, "k": 87.50931053466758, "d": 85.33415373986638, "k5": 85.65627125230739, "d5": 84.76016998402238}], "weekly_count": 104, "k": 87.50931053466758, "d": 85.33415373986638, "price": 2090.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:53:28+07:00", "quote_age_seconds": 612.5574579238892, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 84.01826484018265, "previous_d": 84.00313314997287, "cross_provisional": true, "market_cap_idr": 21732185341797, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "UNIC", "name": "PT Unggul Indah Cahaya Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/UNIC.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/UNIC.JK/history/", "fetched_at": "2026-11-04T05:03:40.876146+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/UNIC.json.gz", "sha256": "3229ca67a5e6482a794e697478b48d5f4da32f2b207550b3e4310627e80f859f", "k5": 32.47497918086153, "d5": 47.277815326776526, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 11125.0, "high": 11875.0, "low": 10700.0, "close": 11550.0, "volume": 65600, "sessions": 5, "raw_k": 45.25139664804469, "k": 42.54853372440286, "d": 39.24088293354334, "k5": 38.1748488778578, "d5": 29.727866456219175}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 11900.0, "high": 13600.0, "low": 11775.0, "close": 11925.0, "volume": 66400, "sessions": 5, "raw_k": 58.895705521472394, "k": 50.79015080777473, "d": 45.34876681530856, "k5": 46.45398998215227, "d5": 33.766940314718596}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 11875.0, "high": 12550.0, "low": 11875.0, "close": 12400.0, "volume": 8900, "sessions": 4, "raw_k": 70.5521472392638, "k": 58.23308313626029, "d": 50.523922556145955, "k5": 51.41869078678896, "d5": 38.743207620280465}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 12400.0, "high": 13200.0, "low": 12400.0, "close": 12850.0, "volume": 34800, "sessions": 5, "raw_k": 81.59509202453988, "k": 70.34764826175869, "d": 59.79029406859791, "k5": 60.90353833742557, "d5": 45.76685164442573}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 12850.0, "high": 13500.0, "low": 12575.0, "close": 13150.0, "volume": 5100, "sessions": 3, "raw_k": 88.95705521472392, "k": 80.3680981595092, "d": 69.6496098525094, "k5": 69.05027932960894, "d5": 53.20026946276671}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 13000.0, "high": 15225.0, "low": 12700.0, "close": 14600.0, "volume": 290800, "sessions": 5, "raw_k": 89.03508771929825, "k": 86.52907831952068, "d": 79.08160824692952, "k5": 77.80701754385964, "d5": 61.12670319596708}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 14600.0, "high": 15500.0, "low": 13050.0, "close": 13550.0, "volume": 246100, "sessions": 3, "raw_k": 63.38028169014085, "k": 80.457474874721, "d": 82.4515504512503, "k5": 78.70393277759334, "d5": 67.5766917550553}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 13225.0, "high": 13500.0, "low": 11550.0, "close": 12575.0, "volume": 123200, "sessions": 4, "raw_k": 42.64705882352941, "k": 65.0208094109895, "d": 77.33578753507706, "k5": 73.12291509444647, "d5": 71.91753661658679}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 12575.0, "high": 12725.0, "low": 11500.0, "close": 12450.0, "volume": 44200, "sessions": 5, "raw_k": 40.19607843137255, "k": 48.7411396483476, "d": 64.73980797801937, "k5": 64.84311237581299, "d5": 72.70545142426428}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 12575.0, "high": 12750.0, "low": 12125.0, "close": 12650.0, "volume": 36500, "sessions": 4, "raw_k": 40.625, "k": 41.15604575163399, "d": 51.639331603657034, "k5": 55.176701332868205, "d5": 69.93073582491613}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 12600.0, "high": 13100.0, "low": 12050.0, "close": 12325.0, "volume": 27800, "sessions": 5, "raw_k": 20.625, "k": 33.81535947712418, "d": 41.23751495903526, "k5": 41.49468378900856, "d5": 62.66826907394591}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 12325.0, "high": 12750.0, "low": 12025.0, "close": 12700.0, "volume": 13100, "sessions": 5, "raw_k": 30.0, "k": 30.416666666666668, "d": 35.12935729847495, "k5": 34.818627450980394, "d5": 53.89120800862332}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 12775.0, "high": 12775.0, "low": 12200.0, "close": 12525.0, "volume": 26800, "sessions": 5, "raw_k": 25.625, "k": 25.416666666666668, "d": 29.88289760348584, "k5": 31.41421568627451, "d5": 45.549468126988934}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 12525.0, "high": 12700.0, "low": 12350.0, "close": 12600.0, "volume": 56100, "sessions": 5, "raw_k": 27.5, "k": 27.708333333333332, "d": 27.847222222222225, "k5": 28.875, "d5": 38.355845651826336}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 12650.0, "high": 13000.0, "low": 12600.0, "close": 12700.0, "volume": 43300, "sessions": 5, "raw_k": 30.0, "k": 27.708333333333332, "d": 26.944444444444443, "k5": 26.75, "d5": 32.670505385252696}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 12750.0, "high": 15325.0, "low": 12575.0, "close": 15300.0, "volume": 186900, "sessions": 5, "raw_k": 95.0, "k": 50.833333333333336, "d": 35.416666666666664, "k5": 41.625, "d5": 32.696568627450986}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 15300.0, "high": 16100.0, "low": 14250.0, "close": 15075.0, "volume": 216500, "sessions": 5, "raw_k": 77.71739130434783, "k": 67.57246376811594, "d": 48.70471014492753, "k5": 51.16847826086956, "d5": 35.96653878942881}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 15075.0, "high": 15475.0, "low": 14575.0, "close": 15025.0, "volume": 67100, "sessions": 5, "raw_k": 76.6304347826087, "k": 83.11594202898551, "d": 67.17391304347827, "k5": 61.3695652173913, "d5": 41.957608695652176}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 15000.0, "high": 15500.0, "low": 15000.0, "close": 15125.0, "volume": 58100, "sessions": 4, "raw_k": 76.07361963190183, "k": 76.80714857295278, "d": 75.83185145668475, "k5": 71.08428914377167, "d5": 50.399466524406506}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 15150.0, "high": 15200.0, "low": 14975.0, "close": 15050.0, "volume": 64500, "sessions": 4, "raw_k": 74.23312883435582, "k": 75.64572774962211, "d": 78.52293945052014, "k5": 79.93091491064283, "d5": 61.03564950653507}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 15075.0, "high": 15250.0, "low": 14800.0, "close": 15000.0, "volume": 161200, "sessions": 5, "raw_k": 73.00613496932516, "k": 74.43762781186093, "d": 75.63016804481195, "k5": 75.53214190450788, "d5": 67.81707788743665}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 15000.0, "high": 15700.0, "low": 14875.0, "close": 15050.0, "volume": 136700, "sessions": 5, "raw_k": 73.07692307692308, "k": 73.43872896020135, "d": 74.50736150722814, "k5": 74.60404825902292, "d5": 72.50419188706732}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 14925.0, "high": 15500.0, "low": 14775.0, "close": 15000.0, "volume": 147100, "sessions": 5, "raw_k": 70.66666666666667, "k": 72.24990823763831, "d": 73.3754216699002, "k5": 73.41129463583452, "d5": 74.91253777075596}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 15000.0, "high": 15300.0, "low": 14925.0, "close": 15200.0, "volume": 48800, "sessions": 5, "raw_k": 74.46808510638297, "k": 72.7372249499909, "d": 72.80862071594352, "k5": 73.09018773073073, "d5": 75.31371748814777}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 15150.0, "high": 15150.0, "low": 14900.0, "close": 14975.0, "volume": 35000, "sessions": 5, "raw_k": 68.08510638297872, "k": 71.07328605200945, "d": 72.02013974654622, "k5": 71.86058324045533, "d5": 73.69965115411028}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 15000.0, "high": 15300.0, "low": 14950.0, "close": 15050.0, "volume": 58300, "sessions": 5, "raw_k": 43.24324324324324, "k": 61.93214491086832, "d": 68.58088530428955, "k5": 65.90800489523893, "d5": 71.77482375225648}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 15050.0, "high": 15050.0, "low": 14000.0, "close": 14050.0, "volume": 59100, "sessions": 5, "raw_k": 2.9411764705882355, "k": 38.08984203227006, "d": 57.03175766504928, "k5": 51.88085557397197, "d5": 67.2301852152463}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 14500.0, "high": 14775.0, "low": 13075.0, "close": 14300.0, "volume": 76400, "sessions": 5, "raw_k": 46.666666666666664, "k": 30.950362126832715, "d": 43.657449689990365, "k5": 47.08085557397197, "d5": 61.96409740287379}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 14300.0, "high": 14325.0, "low": 13825.0, "close": 13975.0, "volume": 35200, "sessions": 5, "raw_k": 34.285714285714285, "k": 27.964519140989726, "d": 32.334907766697505, "k5": 39.04438140983823, "d5": 55.15493613869528}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 14000.0, "high": 14400.0, "low": 13700.0, "close": 14000.0, "volume": 50100, "sessions": 3, "raw_k": 35.23809523809524, "k": 38.73015873015873, "d": 32.548346665993726, "k5": 32.47497918086153, "d5": 47.277815326776526}], "weekly_count": 104, "k": 38.73015873015873, "d": 32.548346665993726, "price": 14000.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T10:26:46+07:00", "quote_age_seconds": 5814.879153966904, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 27.964519140989726, "previous_d": 32.334907766697505, "cross_provisional": true, "market_cap_idr": 5251639630127, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "UNIQ", "name": "PT Ulima Nitra Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 436318624512, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "UNIT", "name": "CAHAYA PERMATA SEJAHTERA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "UNSP", "name": "PT Bakrie Sumatera Plantations Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/UNSP.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/UNSP.JK/history/", "fetched_at": "2026-11-04T05:03:41.450035+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/UNSP.json.gz", "sha256": "3d4c07ee5aec3a8412990b406d0717644b563d8034f1df46dea539bb164ee780", "k5": 34.43298969072165, "d5": null, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 380.0, "high": 426.0, "low": 362.0, "close": 426.0, "volume": 16062700, "sessions": 5, "raw_k": 100.0, "k": 85.66188197767144, "d": 61.67149727737243, "k5": 61.455721756823344, "d5": 36.66238535026785}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 388.0, "high": 450.0, "low": 386.0, "close": 400.0, "volume": 17918400, "sessions": 5, "raw_k": 76.19047619047619, "k": 91.36173767752716, "d": 79.97164628743576, "k5": 72.97288676236045, "d5": 46.14068363297249}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 400.0, "high": 400.0, "low": 370.0, "close": 370.0, "volume": 4389400, "sessions": 4, "raw_k": 61.904761904761905, "k": 79.36507936507937, "d": 85.46289967342598, "k5": 79.01617680565049, "d5": 57.27173536377943}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 392.0, "high": 392.0, "low": 350.0, "close": 350.0, "volume": 3619000, "sessions": 5, "raw_k": 52.38095238095238, "k": 63.492063492063494, "d": 78.07296017822334, "k5": 77.67418546365914, "d5": 67.07307804394708}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 372.0, "high": 372.0, "low": 300.0, "close": 318.0, "volume": 7867100, "sessions": 3, "raw_k": 37.142857142857146, "k": 50.47619047619048, "d": 64.44444444444444, "k5": 65.52380952380952, "d5": 71.32855606246059}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 288.0, "high": 290.0, "low": 204.0, "close": 248.0, "volume": 22774400, "sessions": 5, "raw_k": 17.88617886178862, "k": 35.80332946186605, "d": 49.92386114337334, "k5": 49.10104529616724, "d5": 68.85762077032936}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 250.0, "high": 320.0, "low": 250.0, "close": 316.0, "volume": 6154600, "sessions": 3, "raw_k": 45.52845528455285, "k": 33.5191637630662, "d": 39.93289456704091, "k5": 42.96864111498258, "d5": 62.8567716408538}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 300.0, "high": 300.0, "low": 212.0, "close": 212.0, "volume": 5947500, "sessions": 4, "raw_k": 3.252032520325203, "k": 22.222222222222225, "d": 30.51490514905149, "k5": 31.23809523809524, "d5": 53.30115532734275}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 200.0, "high": 212.0, "low": 191.0, "close": 200.0, "volume": 33292100, "sessions": 5, "raw_k": 3.474903474903475, "k": 17.418463759927175, "d": 24.386616581738537, "k5": 21.45688545688546, "d5": 42.05769532598801}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 210.0, "high": 238.0, "low": 210.0, "close": 218.0, "volume": 17466100, "sessions": 4, "raw_k": 10.424710424710424, "k": 5.717215473313034, "d": 15.119300485154143, "k5": 16.113256113256114, "d5": 32.17558464387733}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 216.0, "high": 220.0, "low": 198.0, "close": 198.0, "volume": 12843700, "sessions": 5, "raw_k": 2.7027027027027026, "k": 5.534105534105534, "d": 9.55659492244858, "k5": 13.076560881438931, "d5": 24.970687760931664}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 186.0, "high": 206.0, "low": 186.0, "close": 206.0, "volume": 8410900, "sessions": 5, "raw_k": 9.345794392523365, "k": 7.491069173312163, "d": 6.24746339357691, "k5": 5.840028703033034, "d5": 17.544965278541756}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 206.0, "high": 206.0, "low": 206.0, "close": 206.0, "volume": 0, "sessions": 5, "raw_k": 9.70873786407767, "k": 7.2524116531012455, "d": 6.759195453506314, "k5": 7.131369771783527, "d5": 12.723620185279412}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 206.0, "high": 206.0, "low": 206.0, "close": 206.0, "volume": 0, "sessions": 5, "raw_k": 10.75268817204301, "k": 9.935740142881349, "d": 8.22640698976492, "k5": 8.586926711211435, "d5": 10.149628436144608}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 206.0, "high": 206.0, "low": 206.0, "close": 206.0, "volume": 0, "sessions": 5, "raw_k": 14.925373134328359, "k": 11.795599723483013, "d": 9.661250506488535, "k5": 9.48705925313502, "d5": 8.824389064120389}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 206.0, "high": 206.0, "low": 206.0, "close": 206.0, "volume": 0, "sessions": 5, "raw_k": 14.925373134328359, "k": 13.53447814689991, "d": 11.755272671088091, "k5": 11.931593339460154, "d5": 8.595395555724634}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 206.0, "high": 206.0, "low": 206.0, "close": 206.0, "volume": 0, "sessions": 5, "raw_k": 17.54385964912281, "k": 15.798201972593176, "d": 13.709426614325366, "k5": 13.57120639078004, "d5": 10.141631093274034}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 206.0, "high": 206.0, "low": 206.0, "close": 206.0, "volume": 0, "sessions": 5, "raw_k": 38.46153846153846, "k": 23.64359041499654, "d": 17.658756844829878, "k5": 19.321766510272198, "d5": 12.57971044097177}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 206.0, "high": 206.0, "low": 206.0, "close": 206.0, "volume": 0, "sessions": 4, "raw_k": 38.46153846153846, "k": 31.48897885739991, "d": 23.64359041499654, "k5": 24.86353656817129, "d5": 15.83503241236374}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 206.0, "high": 206.0, "low": 206.0, "close": 206.0, "volume": 0, "sessions": 4, "raw_k": 58.8235294117647, "k": 45.248868778280546, "d": 33.46047935022566, "k5": 33.64316782365856, "d5": 20.66625412646845}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 206.0, "high": 206.0, "low": 206.0, "close": 206.0, "volume": 0, "sessions": 5, "raw_k": 100.0, "k": 65.76168929110105, "d": 47.4998456422605, "k5": 50.65809319679288, "d5": 28.411554097934992}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 206.0, "high": 206.0, "low": 206.0, "close": 206.0, "volume": 0, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 206.0, "high": 206.0, "low": 206.0, "close": 206.0, "volume": 0, "sessions": 5, "raw_k": null, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 206.0, "high": 400.0, "low": 206.0, "close": 336.0, "volume": 189490900, "sessions": 5, "raw_k": 67.01030927835052, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 342.0, "high": 368.0, "low": 296.0, "close": 358.0, "volume": 76371300, "sessions": 5, "raw_k": 78.35051546391753, "k": null, "d": null, "k5": null, "d5": null}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 368.0, "high": 394.0, "low": 320.0, "close": 340.0, "volume": 101922600, "sessions": 5, "raw_k": 69.0721649484536, "k": 71.47766323024055, "d": null, "k5": null, "d5": null}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 340.0, "high": 340.0, "low": 272.0, "close": 272.0, "volume": 54762600, "sessions": 5, "raw_k": 34.02061855670103, "k": 60.481099656357394, "d": null, "k5": null, "d5": null}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 254.0, "high": 294.0, "low": 238.0, "close": 290.0, "volume": 52359000, "sessions": 5, "raw_k": 43.29896907216495, "k": 48.797250859106526, "d": 60.252004581901495, "k5": 58.35051546391753, "d5": null}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 308.0, "high": 328.0, "low": 240.0, "close": 240.0, "volume": 58928200, "sessions": 5, "raw_k": 17.52577319587629, "k": 31.61512027491409, "d": 46.96449026345934, "k5": 48.45360824742268, "d5": null}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 240.0, "high": 260.0, "low": 218.0, "close": 222.0, "volume": 14765000, "sessions": 3, "raw_k": 8.24742268041237, "k": 23.02405498281787, "d": 34.47880870561283, "k5": 34.43298969072165, "d5": null}], "weekly_count": 104, "k": 23.02405498281787, "d": 34.47880870561283, "price": 222.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_TRADES", "reason": "Ada minggu tanpa volume perdagangan dalam 18 minggu terakhir.", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:42+07:00", "quote_age_seconds": 659.456386089325, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UNAVAILABLE", "previous_k": 31.61512027491409, "previous_d": 46.96449026345934, "cross_provisional": true, "market_cap_idr": 4251318847656.0005, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "UNTD", "name": "PT Terang Dunia Internusa Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 399999990234, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "UNTR", "name": "PT United Tractors Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/UNTR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/UNTR.JK/history/", "fetched_at": "2026-11-04T05:03:41.491372+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/UNTR.json.gz", "sha256": "3e5f211fbcfa0751108c783077c02f1871fb766da102d5211ee32a52d0647b98", "k5": 43.52052459988145, "d5": 46.92107342751346, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 31300.0, "high": 32050.0, "low": 30600.0, "close": 31700.0, "volume": 13583200, "sessions": 5, "raw_k": 93.57798165137615, "k": 91.88711601753926, "d": 88.34450808494289, "k5": 87.8789362771902, "d5": 79.8146895772461}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 31750.0, "high": 32825.0, "low": 31450.0, "close": 31850.0, "volume": 14704800, "sessions": 5, "raw_k": 77.58620689655173, "k": 88.23056554618093, "d": 89.72256419545208, "k5": 87.66284432316722, "d5": 82.42459177521289}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 31425.0, "high": 31425.0, "low": 28500.0, "close": 29050.0, "volume": 13771600, "sessions": 4, "raw_k": 13.218390804597702, "k": 61.46085978417519, "d": 80.52618044929845, "k5": 73.29318915075343, "d5": 82.21389627203024}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 29000.0, "high": 29575.0, "low": 27400.0, "close": 27400.0, "volume": 15191100, "sessions": 5, "raw_k": 0.0, "k": 30.268199233716476, "d": 59.98654152135753, "k5": 55.5820174886281, "d5": 77.4680654373308}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 27575.0, "high": 27800.0, "low": 26250.0, "close": 26900.0, "volume": 10251300, "sessions": 3, "raw_k": 9.885931558935361, "k": 7.701440787844355, "d": 33.14349993524534, "k5": 38.85370218229219, "d5": 68.65413788440623}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 26900.0, "high": 26900.0, "low": 23500.0, "close": 24050.0, "volume": 21145600, "sessions": 5, "raw_k": 5.898123324396783, "k": 5.2613516277773815, "d": 14.410330549779404, "k5": 21.317730516896315, "d5": 55.34189673234745}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 24075.0, "high": 24975.0, "low": 22925.0, "close": 22925.0, "volume": 38238400, "sessions": 3, "raw_k": 0.0, "k": 5.2613516277773815, "d": 6.074714681133039, "k5": 5.800489137585969, "d5": 38.9694256952312}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 22600.0, "high": 23000.0, "low": 21200.0, "close": 21250.0, "volume": 26775400, "sessions": 4, "raw_k": 0.43010752688172044, "k": 2.1094102837595012, "d": 4.210704513104755, "k5": 3.242832482042773, "d5": 24.95935436148907}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 21200.0, "high": 22825.0, "low": 20125.0, "close": 22500.0, "volume": 27428100, "sessions": 5, "raw_k": 18.700787401574804, "k": 6.376964976152174, "d": 4.5825756292296855, "k5": 6.982989962357733, "d5": 15.239548856234995}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 22750.0, "high": 23300.0, "low": 22400.0, "close": 22675.0, "volume": 33317900, "sessions": 4, "raw_k": 20.078740157480315, "k": 13.069878361978946, "d": 7.185417873963541, "k5": 9.021551682066725, "d5": 9.273118756189904}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 22975.0, "high": 22975.0, "low": 21875.0, "close": 22600.0, "volume": 25647200, "sessions": 5, "raw_k": 19.488188976377952, "k": 19.42257217847769, "d": 12.956471838869604, "k5": 11.739564812462959, "d5": 7.357485615303231}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 22600.0, "high": 24300.0, "low": 21975.0, "close": 24000.0, "volume": 19898200, "sessions": 5, "raw_k": 34.29203539823009, "k": 24.61965484402945, "d": 19.03736846149536, "k5": 18.597971892108976, "d5": 9.916982166207834}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 24000.0, "high": 24600.0, "low": 23600.0, "close": 24500.0, "volume": 14947400, "sessions": 5, "raw_k": 46.2962962962963, "k": 33.35884022363478, "d": 25.800355748713972, "k5": 27.771209645991895, "d5": 14.822657598997656}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 24750.0, "high": 27650.0, "low": 24575.0, "close": 26550.0, "volume": 22971300, "sessions": 5, "raw_k": 83.71335504885994, "k": 54.7672289144621, "d": 37.58190799404211, "k5": 40.77372317544892, "d5": 21.580804241615898}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 26550.0, "high": 26750.0, "low": 25250.0, "close": 25500.0, "volume": 21536700, "sessions": 5, "raw_k": 71.42857142857143, "k": 67.14607425790922, "d": 51.75738113200203, "k5": 51.04368942966714, "d5": 29.985231791135977}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 25400.0, "high": 25675.0, "low": 23425.0, "close": 23950.0, "volume": 27039400, "sessions": 5, "raw_k": 50.83056478405316, "k": 68.6574970871615, "d": 63.523600086510946, "k5": 57.312164591202176, "d5": 39.099751746883825}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 24900.0, "high": 24900.0, "low": 23625.0, "close": 23675.0, "volume": 20458300, "sessions": 5, "raw_k": 47.17607973421927, "k": 56.47840531561462, "d": 64.09399222022846, "k5": 59.88897345840002, "d5": 47.35795206014203}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 23675.0, "high": 24450.0, "low": 23075.0, "close": 23275.0, "volume": 18320100, "sessions": 5, "raw_k": 41.86046511627907, "k": 46.62236987818383, "d": 57.25275742698665, "k5": 59.00180722239658, "d5": 53.60407157542297}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 23500.0, "high": 24025.0, "low": 23300.0, "close": 23900.0, "volume": 15230400, "sessions": 4, "raw_k": 35.064935064935064, "k": 41.367159971811134, "d": 48.15597838853653, "k5": 49.272123225611594, "d5": 55.30375158545551}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 23850.0, "high": 24475.0, "low": 23750.0, "close": 24000.0, "volume": 17416400, "sessions": 4, "raw_k": 36.7965367965368, "k": 37.90731232591698, "d": 41.96561405863732, "k5": 42.345716299204675, "d5": 53.564156959363004}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 24000.0, "high": 26000.0, "low": 23725.0, "close": 24950.0, "volume": 30559700, "sessions": 5, "raw_k": 52.42290748898679, "k": 41.42812645015288, "d": 40.234199582627, "k5": 42.664184840191396, "d5": 50.634561009160855}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 25175.0, "high": 26975.0, "low": 25100.0, "close": 26300.0, "volume": 18842100, "sessions": 5, "raw_k": 70.49180327868852, "k": 53.237082521404034, "d": 44.19084043249129, "k5": 47.32732954908525, "d5": 48.1222322272979}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 26400.0, "high": 26800.0, "low": 24825.0, "close": 24825.0, "volume": 20726300, "sessions": 5, "raw_k": 38.25136612021858, "k": 53.72202562929797, "d": 49.46241153361829, "k5": 46.60550974987315, "d5": 45.64297273279321}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 25125.0, "high": 25200.0, "low": 24150.0, "close": 24225.0, "volume": 14937000, "sessions": 5, "raw_k": 29.487179487179485, "k": 46.07678296202886, "d": 51.01196370424362, "k5": 45.489958634322036, "d5": 44.886539814535304}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 24200.0, "high": 27075.0, "low": 24200.0, "close": 26000.0, "volume": 21090900, "sessions": 5, "raw_k": 73.125, "k": 46.95451520246602, "d": 48.91777459793095, "k5": 52.75565127501468, "d5": 46.9685268096973}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 26075.0, "high": 26300.0, "low": 24350.0, "close": 24800.0, "volume": 14138000, "sessions": 5, "raw_k": 43.125, "k": 48.57905982905982, "d": 47.20345266451824, "k5": 50.89606977721731, "d5": 48.614903797102485}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 24800.0, "high": 25400.0, "low": 21475.0, "close": 22625.0, "volume": 22252700, "sessions": 5, "raw_k": 20.535714285714285, "k": 45.595238095238095, "d": 47.04293770892131, "k5": 40.90485197862247, "d5": 47.33040828300993}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 21050.0, "high": 25375.0, "low": 21050.0, "close": 25300.0, "volume": 24957400, "sessions": 5, "raw_k": 70.53941908713693, "k": 44.73337779095041, "d": 46.302558571749444, "k5": 47.362462572006145, "d5": 47.48179884743653}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 25300.0, "high": 26500.0, "low": 23900.0, "close": 24200.0, "volume": 14409600, "sessions": 5, "raw_k": 52.28215767634855, "k": 47.78576368306659, "d": 46.03812652308503, "k5": 51.921458209839955, "d5": 48.76809876254011}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 24375.0, "high": 24425.0, "low": 22675.0, "close": 22925.0, "volume": 5228200, "sessions": 3, "raw_k": 31.12033195020747, "k": 51.313969571230984, "d": 47.944370348415994, "k5": 43.52052459988145, "d5": 46.92107342751346}], "weekly_count": 104, "k": 51.313969571230984, "d": 47.944370348415994, "price": 22925.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:53:37+07:00", "quote_age_seconds": 604.4947719573975, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 47.78576368306659, "previous_d": 46.03812652308503, "cross_provisional": true, "market_cap_idr": 86618652429199, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "UNVR", "name": "PT Unilever Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/UNVR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/UNVR.JK/history/", "fetched_at": "2026-11-04T05:03:42.326388+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/UNVR.json.gz", "sha256": "7fc6e49d79a4a88b0e5b9d00dd515ecc58a02a5135f6a3b865f76a889844a672", "k5": 14.55401218477781, "d5": 10.591831401412025, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1910.0, "high": 1925.0, "low": 1855.0, "close": 1865.0, "volume": 52301300, "sessions": 5, "raw_k": 9.01639344262295, "k": 19.975297552211995, "d": 24.46217944688077, "k5": 22.859096280244945, "d5": 29.14170668619916}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1870.0, "high": 1885.0, "low": 1565.0, "close": 1575.0, "volume": 136990700, "sessions": 5, "raw_k": 1.183431952662722, "k": 9.410870760177191, "d": 17.90510291434474, "k5": 16.637449337444156, "d5": 24.698185157676598}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1575.0, "high": 1615.0, "low": 1485.0, "close": 1535.0, "volume": 171738800, "sessions": 4, "raw_k": 5.405405405405405, "k": 5.201743600230359, "d": 11.529303970873181, "k5": 13.30294600294082, "d5": 20.741683116173522}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1555.0, "high": 1855.0, "low": 1540.0, "close": 1800.0, "volume": 220865400, "sessions": 5, "raw_k": 37.724550898203596, "k": 14.77112941875724, "d": 9.794581259721598, "k5": 14.272513716828115, "d5": 18.31787227814337}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1805.0, "high": 1825.0, "low": 1755.0, "close": 1785.0, "volume": 38099200, "sessions": 3, "raw_k": 50.42016806722689, "k": 31.18337479027863, "d": 17.052082603088746, "k5": 20.74998995322431, "d5": 17.56439905813647}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1775.0, "high": 1815.0, "low": 1710.0, "close": 1765.0, "volume": 78224700, "sessions": 5, "raw_k": 47.05882352941177, "k": 45.06784749828075, "d": 30.340783902438872, "k5": 28.358475970582077, "d5": 18.664274996203893}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1780.0, "high": 1805.0, "low": 1580.0, "close": 1710.0, "volume": 158964300, "sessions": 3, "raw_k": 46.391752577319586, "k": 47.956914724652755, "d": 41.40271233773738, "k5": 37.40014009551345, "d5": 22.816813147817754}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1710.0, "high": 1735.0, "low": 1530.0, "close": 1570.0, "volume": 101388700, "sessions": 4, "raw_k": 17.52577319587629, "k": 36.99211643420255, "d": 43.33895955237869, "k5": 39.82421365360763, "d5": 28.121066677951113}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1570.0, "high": 1680.0, "low": 1505.0, "close": 1665.0, "volume": 115531000, "sessions": 5, "raw_k": 37.89473684210526, "k": 33.937420871767046, "d": 39.62881734354078, "k5": 39.85825084238796, "d5": 33.238214103063086}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1620.0, "high": 1735.0, "low": 1615.0, "close": 1685.0, "volume": 123484600, "sessions": 4, "raw_k": 45.45454545454545, "k": 33.625018497509, "d": 34.85151860115953, "k5": 38.865126319851676, "d5": 36.861241376388556}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1725.0, "high": 1805.0, "low": 1645.0, "close": 1730.0, "volume": 93787900, "sessions": 5, "raw_k": 61.25, "k": 48.19976076555023, "d": 38.58740004494209, "k5": 41.70336161396932, "d5": 39.530218505066}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1750.0, "high": 1845.0, "low": 1740.0, "close": 1800.0, "volume": 76970400, "sessions": 5, "raw_k": 85.13513513513513, "k": 63.9465601965602, "d": 48.590446486539804, "k5": 49.452038125532425, "d5": 41.940598111069804}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1800.0, "high": 1805.0, "low": 1715.0, "close": 1730.0, "volume": 32894300, "sessions": 5, "raw_k": 64.28571428571429, "k": 70.22361647361647, "d": 60.789979145242306, "k5": 58.80402634350003, "d5": 45.736560649048286}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1720.0, "high": 1725.0, "low": 1655.0, "close": 1700.0, "volume": 73092900, "sessions": 5, "raw_k": 57.35294117647059, "k": 68.92459686577334, "d": 67.69825784531668, "k5": 62.695667210373095, "d5": 50.304043922645306}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1710.0, "high": 1770.0, "low": 1670.0, "close": 1685.0, "volume": 81239700, "sessions": 5, "raw_k": 52.94117647058823, "k": 58.19327731092437, "d": 65.78049688343806, "k5": 64.19299341358165, "d5": 55.369617341391304}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1690.0, "high": 1755.0, "low": 1675.0, "close": 1755.0, "volume": 62913400, "sessions": 5, "raw_k": 73.52941176470588, "k": 61.27450980392157, "d": 62.7974613268731, "k5": 66.64887576652282, "d5": 60.35872017190201}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1760.0, "high": 1845.0, "low": 1730.0, "close": 1820.0, "volume": 87687000, "sessions": 5, "raw_k": 92.6470588235294, "k": 73.03921568627452, "d": 64.16900093370681, "k5": 68.15126050420169, "d5": 64.09856464763585}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1820.0, "high": 1830.0, "low": 1715.0, "close": 1775.0, "volume": 54065600, "sessions": 5, "raw_k": 79.41176470588235, "k": 81.86274509803921, "d": 72.05882352941177, "k5": 71.17647058823529, "d5": 66.5730534965829}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1785.0, "high": 1840.0, "low": 1770.0, "close": 1795.0, "volume": 49319100, "sessions": 4, "raw_k": 78.26086956521739, "k": 83.43989769820972, "d": 79.44728616084114, "k5": 75.35805626598464, "d5": 69.10553130770522}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1800.0, "high": 1810.0, "low": 1750.0, "close": 1755.0, "volume": 32030700, "sessions": 4, "raw_k": 55.0, "k": 70.89087809036658, "d": 78.73117362887184, "k5": 75.769820971867, "d5": 71.4208968193623}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1760.0, "high": 1775.0, "low": 1615.0, "close": 1685.0, "volume": 197838300, "sessions": 5, "raw_k": 30.434782608695652, "k": 54.565217391304344, "d": 69.63199772662688, "k5": 67.15089514066496, "d5": 71.52130069419073}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1675.0, "high": 1690.0, "low": 1625.0, "close": 1630.0, "volume": 66985800, "sessions": 5, "raw_k": 6.521739130434782, "k": 30.65217391304348, "d": 52.03608979823813, "k5": 49.925831202046034, "d5": 67.87621483375958}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1630.0, "high": 1650.0, "low": 1615.0, "close": 1650.0, "volume": 96352900, "sessions": 5, "raw_k": 15.217391304347826, "k": 17.391304347826086, "d": 34.20289855072463, "k5": 37.08695652173913, "d5": 61.058312020460356}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1650.0, "high": 1655.0, "low": 1610.0, "close": 1630.0, "volume": 43464200, "sessions": 5, "raw_k": 8.51063829787234, "k": 10.083256244218317, "d": 19.375578168362626, "k5": 23.13691026827012, "d5": 50.61408282091745}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1630.0, "high": 1650.0, "low": 1570.0, "close": 1580.0, "volume": 74045600, "sessions": 5, "raw_k": 3.6363636363636362, "k": 9.121464412861267, "d": 12.198675001635223, "k5": 12.864182995542848, "d5": 38.03295522565262}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1580.0, "high": 1615.0, "low": 1570.0, "close": 1595.0, "volume": 46734200, "sessions": 5, "raw_k": 9.090909090909092, "k": 7.079303675048355, "d": 8.761341444042646, "k5": 8.595408291985535, "d5": 26.321857855916733}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1600.0, "high": 1620.0, "low": 1355.0, "close": 1390.0, "volume": 90018100, "sessions": 5, "raw_k": 7.216494845360825, "k": 6.647922524211185, "d": 7.616230204040268, "k5": 8.734359434970745, "d5": 18.083563502501676}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1390.0, "high": 1450.0, "low": 1295.0, "close": 1400.0, "volume": 207610100, "sessions": 5, "raw_k": 19.26605504587156, "k": 11.857819660713824, "d": 8.528348619991121, "k5": 9.544092183275492, "d5": 12.574990634808948}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1405.0, "high": 1455.0, "low": 1365.0, "close": 1390.0, "volume": 204060900, "sessions": 5, "raw_k": 18.446601941747574, "k": 14.976383944326654, "d": 11.160708709750553, "k5": 11.531284912050538, "d5": 10.253865563565032}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1400.0, "high": 1420.0, "low": 1365.0, "close": 1385.0, "volume": 57925500, "sessions": 3, "raw_k": 18.75, "k": 18.820885662539713, "d": 15.218363089193398, "k5": 14.55401218477781, "d5": 10.591831401412025}], "weekly_count": 104, "k": 18.820885662539713, "d": 15.218363089193398, "price": 1385.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:58+07:00", "quote_age_seconds": 644.3307259082794, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 14.976383944326654, "previous_d": 11.160708709750553, "cross_provisional": true, "market_cap_idr": 52983816503906, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "URBN", "name": "PT Urban Jakarta Propertindo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 630158825195, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "UVCR", "name": "PT Trimegah Karya Pratama Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 338024487671, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "VAST", "name": "PT Vastland Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 293350757812, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "VERN", "name": "PT Verona Indah Pictures Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 805394503418, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "VICI", "name": "PT Victoria Care Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/VICI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/VICI.JK/history/", "fetched_at": "2026-11-04T05:03:42.128910+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/VICI.json.gz", "sha256": "718118b8097f058b7796376bb24fbe42d3faed6d6cda0d92a506c443c616feb5", "k5": 46.839798571934004, "d5": 61.05638997605818, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 550.0, "high": 650.0, "low": 540.0, "close": 620.0, "volume": 23964400, "sessions": 5, "raw_k": 77.41935483870968, "k": 48.81967618341367, "d": 33.24846812982795, "k5": 34.671358145326835, "d5": 18.222882365987537}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 620.0, "high": 675.0, "low": 565.0, "close": 585.0, "volume": 21597900, "sessions": 5, "raw_k": 48.57142857142857, "k": 52.74961597542242, "d": 43.756187746991486, "k5": 43.01771933131066, "d5": 24.995895143860885}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 585.0, "high": 620.0, "low": 565.0, "close": 615.0, "volume": 6741000, "sessions": 4, "raw_k": 65.71428571428571, "k": 63.901689708141326, "d": 55.15699395565914, "k5": 52.148948567191056, "d5": 33.2133538445863}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 615.0, "high": 630.0, "low": 595.0, "close": 615.0, "volume": 5092000, "sessions": 5, "raw_k": 65.71428571428571, "k": 60.0, "d": 58.883768561187914, "k5": 57.935483870967744, "d5": 41.58744347354507}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 615.0, "high": 620.0, "low": 565.0, "close": 580.0, "volume": 6689800, "sessions": 3, "raw_k": 45.714285714285715, "k": 59.047619047619044, "d": 60.98310291858679, "k5": 60.626728110599075, "d5": 49.680047605079075}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 580.0, "high": 580.0, "low": 525.0, "close": 550.0, "volume": 7237200, "sessions": 5, "raw_k": 28.571428571428573, "k": 46.666666666666664, "d": 55.23809523809524, "k5": 50.857142857142854, "d5": 52.91720454744228}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 555.0, "high": 600.0, "low": 530.0, "close": 545.0, "volume": 1961100, "sessions": 3, "raw_k": 25.714285714285715, "k": 33.333333333333336, "d": 46.34920634920635, "k5": 46.285714285714285, "d5": 53.570803538323005}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 545.0, "high": 575.0, "low": 480.0, "close": 505.0, "volume": 9487000, "sessions": 4, "raw_k": 12.820512820512821, "k": 22.36874236874237, "d": 34.122914122914125, "k5": 35.70695970695971, "d5": 50.28240576627674}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 505.0, "high": 700.0, "low": 470.0, "close": 640.0, "volume": 20398600, "sessions": 5, "raw_k": 73.91304347826087, "k": 37.48261400435314, "d": 31.06156323547628, "k5": 37.34671125975474, "d5": 46.16465124403413}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 630.0, "high": 645.0, "low": 590.0, "close": 610.0, "volume": 8944000, "sessions": 4, "raw_k": 60.869565217391305, "k": 49.201040505388335, "d": 36.35079895949462, "k5": 40.37776716037585, "d5": 42.11485905398949}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 600.0, "high": 610.0, "low": 580.0, "close": 580.0, "volume": 3165800, "sessions": 5, "raw_k": 47.82608695652174, "k": 60.86956521739131, "d": 49.18440657571093, "k5": 44.22869883739449, "d5": 40.78917025003982}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 580.0, "high": 605.0, "low": 575.0, "close": 595.0, "volume": 2488200, "sessions": 5, "raw_k": 54.34782608695652, "k": 54.34782608695652, "d": 54.80614393657873, "k5": 49.95540691192865, "d5": 41.52310877528269}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 595.0, "high": 705.0, "low": 595.0, "close": 620.0, "volume": 15678900, "sessions": 5, "raw_k": 63.829787234042556, "k": 55.334566759173605, "d": 56.85065268784049, "k5": 60.1572617946346, "d5": 46.41316919281767}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 620.0, "high": 630.0, "low": 600.0, "close": 605.0, "volume": 3123400, "sessions": 5, "raw_k": 57.4468085106383, "k": 58.54147394387913, "d": 56.074622263336416, "k5": 56.86401480111008, "d5": 50.31662990108873}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 615.0, "high": 615.0, "low": 585.0, "close": 590.0, "volume": 3248200, "sessions": 5, "raw_k": 51.06382978723404, "k": 57.4468085106383, "d": 57.10761640456368, "k5": 54.90286771507863, "d5": 53.22165001202929}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 590.0, "high": 610.0, "low": 565.0, "close": 570.0, "volume": 4360700, "sessions": 5, "raw_k": 42.5531914893617, "k": 50.354609929078016, "d": 55.44763079453182, "k5": 53.848288621646624, "d5": 55.14556796887972}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 575.0, "high": 610.0, "low": 565.0, "close": 590.0, "volume": 3158000, "sessions": 5, "raw_k": 51.06382978723404, "k": 48.226950354609926, "d": 52.009456264775416, "k5": 53.19148936170213, "d5": 55.79278445883441}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 590.0, "high": 610.0, "low": 585.0, "close": 600.0, "volume": 4440000, "sessions": 5, "raw_k": 55.319148936170215, "k": 49.645390070921984, "d": 49.40898345153664, "k5": 51.48936170212765, "d5": 54.05920444033302}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 605.0, "high": 730.0, "low": 595.0, "close": 705.0, "volume": 19273100, "sessions": 4, "raw_k": 84.84848484848484, "k": 63.743821190629696, "d": 53.87205387205387, "k5": 56.969696969696976, "d5": 54.0803408740504}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 725.0, "high": 780.0, "low": 670.0, "close": 775.0, "volume": 25628200, "sessions": 4, "raw_k": 97.67441860465117, "k": 79.28068412976874, "d": 64.22329846377347, "k5": 66.2918147331804, "d5": 56.35813027767076}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 775.0, "high": 955.0, "low": 770.0, "close": 885.0, "volume": 55670800, "sessions": 5, "raw_k": 82.05128205128206, "k": 88.19139516813937, "d": 77.0719668295126, "k5": 74.19143284556446, "d5": 60.42675912245433}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 890.0, "high": 1190.0, "low": 880.0, "close": 1115.0, "volume": 60635800, "sessions": 5, "raw_k": 88.0, "k": 89.2419002186444, "d": 85.5713265055175, "k5": 81.57866688811765, "d5": 66.10419462773743}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1115.0, "high": 1280.0, "low": 1070.0, "close": 1140.0, "volume": 49960200, "sessions": 5, "raw_k": 80.41958041958041, "k": 83.49028749028749, "d": 86.97452762569041, "k5": 86.59875318479969, "d5": 73.12607292427184}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1140.0, "high": 1145.0, "low": 870.0, "close": 965.0, "volume": 39342800, "sessions": 5, "raw_k": 55.94405594405595, "k": 74.7878787878788, "d": 82.50668883227023, "k5": 80.81786740391392, "d5": 77.89570701111522}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 965.0, "high": 1060.0, "low": 880.0, "close": 1015.0, "volume": 17282200, "sessions": 5, "raw_k": 62.93706293706294, "k": 66.43356643356644, "d": 74.90391090391091, "k5": 73.87039627039627, "d5": 79.4114233185584}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1030.0, "high": 1325.0, "low": 975.0, "close": 1250.0, "volume": 52672400, "sessions": 5, "raw_k": 90.13157894736842, "k": 69.67089927616244, "d": 70.29744816586923, "k5": 75.48645564961355, "d5": 79.67042787936822}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1310.0, "high": 1445.0, "low": 950.0, "close": 950.0, "volume": 34392400, "sessions": 5, "raw_k": 42.44186046511628, "k": 65.17016744984922, "d": 67.09154438652604, "k5": 66.3748277426368, "d5": 76.62966005027205}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 885.0, "high": 1040.0, "low": 825.0, "close": 1000.0, "volume": 17643000, "sessions": 5, "raw_k": 47.64705882352941, "k": 60.07349941200471, "d": 64.97152204600546, "k5": 59.8203234234266, "d5": 71.27397409799742}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1010.0, "high": 1160.0, "low": 970.0, "close": 985.0, "volume": 21223200, "sessions": 5, "raw_k": 40.645161290322584, "k": 43.57802685965609, "d": 56.27389790717001, "k5": 56.76054449267993, "d5": 66.46250951575063}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 985.0, "high": 995.0, "low": 860.0, "close": 860.0, "volume": 7463400, "sessions": 3, "raw_k": 13.333333333333334, "k": 33.875184482395106, "d": 45.842236918018635, "k5": 46.839798571934004, "d5": 61.05638997605818}], "weekly_count": 104, "k": 33.875184482395106, "d": 45.842236918018635, "price": 860.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:36:58+07:00", "quote_age_seconds": 1604.1335089206696, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 43.57802685965609, "previous_d": 56.27389790717001, "cross_provisional": true, "market_cap_idr": 6540300000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "VICO", "name": "PT Victoria Investama Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/VICO.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/VICO.JK/history/", "fetched_at": "2026-11-04T05:03:42.743517+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/VICO.json.gz", "sha256": "f23f789702c25e889bea215f26fb3b59cb631816fdfddcfccebef142595b9107", "k5": 15.10286405808794, "d5": 26.16573455379676, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 156.0, "high": 169.0, "low": 155.0, "close": 167.0, "volume": 1040400, "sessions": 5, "raw_k": 53.57142857142857, "k": 36.40295469698565, "d": 25.5328118431642, "k5": 27.273871583623485, "d5": 16.519617431535128}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 167.0, "high": 194.0, "low": 163.0, "close": 164.0, "volume": 8513800, "sessions": 5, "raw_k": 47.36842105263158, "k": 44.94605156960197, "d": 35.08153744837118, "k5": 34.52533357192758, "d5": 20.659823305900403}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 163.0, "high": 167.0, "low": 158.0, "close": 165.0, "volume": 1444700, "sessions": 4, "raw_k": 49.12280701754386, "k": 50.02088554720134, "d": 43.789963937929656, "k5": 41.140018432226476, "d5": 26.308577050580034}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 165.0, "high": 173.0, "low": 161.0, "close": 165.0, "volume": 1572500, "sessions": 5, "raw_k": 49.12280701754386, "k": 48.53801169590644, "d": 47.83498293756992, "k5": 46.61675374877873, "d5": 33.22311264117881}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 165.0, "high": 165.0, "low": 158.0, "close": 162.0, "volume": 369800, "sessions": 3, "raw_k": 43.85964912280702, "k": 47.36842105263158, "d": 48.64243943191312, "k5": 48.60902255639098, "d5": 39.63299997858945}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 163.0, "high": 181.0, "low": 132.0, "close": 138.0, "volume": 16439400, "sessions": 5, "raw_k": 9.67741935483871, "k": 34.21995849839653, "d": 43.375463748978184, "k5": 39.83022071307301, "d5": 42.14426980447936}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 139.0, "high": 159.0, "low": 134.0, "close": 142.0, "volume": 655400, "sessions": 3, "raw_k": 16.129032258064516, "k": 23.22203357857008, "d": 34.93680437653273, "k5": 33.58234295415959, "d5": 41.95567168092576}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 142.0, "high": 158.0, "low": 123.0, "close": 127.0, "volume": 941200, "sessions": 4, "raw_k": 5.633802816901408, "k": 10.480084809934878, "d": 22.64069229563383, "k5": 24.884542114031102, "d5": 38.70457641728668}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 127.0, "high": 145.0, "low": 115.0, "close": 142.0, "volume": 277300, "sessions": 5, "raw_k": 34.177215189873415, "k": 18.646683421613115, "d": 17.44960060337269, "k5": 21.895423748497016, "d5": 33.76031041723034}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 146.0, "high": 154.0, "low": 135.0, "close": 141.0, "volume": 446900, "sessions": 4, "raw_k": 32.91139240506329, "k": 24.240803470612704, "d": 17.7891905673869, "k5": 19.70577240494827, "d5": 27.9796603869418}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 141.0, "high": 147.0, "low": 136.0, "close": 136.0, "volume": 228700, "sessions": 5, "raw_k": 26.582278481012658, "k": 31.223628691983123, "d": 24.703705194736315, "k5": 23.086744230183058, "d5": 24.63096509036381}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 135.0, "high": 145.0, "low": 128.0, "close": 131.0, "volume": 203700, "sessions": 5, "raw_k": 24.242424242424242, "k": 27.91203170950006, "d": 27.792154624031962, "k5": 24.709422627055, "d5": 22.85638102494289}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 131.0, "high": 142.0, "low": 131.0, "close": 134.0, "volume": 95000, "sessions": 5, "raw_k": 28.78787878787879, "k": 26.537527170438562, "d": 28.557729190640583, "k5": 29.34023782125048, "d5": 23.747520166386767}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 134.0, "high": 165.0, "low": 133.0, "close": 138.0, "volume": 6849800, "sessions": 5, "raw_k": 34.84848484848485, "k": 29.29292929292929, "d": 27.9141627242893, "k5": 29.474491752972767, "d5": 25.263333767281914}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 141.0, "high": 150.0, "low": 135.0, "close": 140.0, "volume": 716200, "sessions": 5, "raw_k": 37.878787878787875, "k": 33.83838383838384, "d": 29.88961343391723, "k5": 30.467970847717687, "d5": 27.4157734558358}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 140.0, "high": 149.0, "low": 138.0, "close": 141.0, "volume": 479900, "sessions": 5, "raw_k": 52.0, "k": 41.57575757575757, "d": 34.9023569023569, "k5": 35.55151515151515, "d5": 29.908727640102217}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 141.0, "high": 149.0, "low": 137.0, "close": 141.0, "volume": 730500, "sessions": 5, "raw_k": 52.0, "k": 47.292929292929294, "d": 40.9023569023569, "k5": 41.1030303030303, "d5": 33.187449175297274}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 144.0, "high": 154.0, "low": 140.0, "close": 144.0, "volume": 758100, "sessions": 5, "raw_k": 58.0, "k": 54.0, "d": 47.62289562289562, "k5": 46.945454545454545, "d5": 36.70849252013809}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 143.0, "high": 157.0, "low": 140.0, "close": 145.0, "volume": 609400, "sessions": 4, "raw_k": 45.945945945945944, "k": 51.98198198198198, "d": 51.0916370916371, "k5": 49.16494676494676, "d5": 40.646583522532886}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 143.0, "high": 159.0, "low": 143.0, "close": 152.0, "volume": 1639000, "sessions": 4, "raw_k": 64.86486486486487, "k": 56.27027027027027, "d": 54.08408408408408, "k5": 54.56216216216217, "d5": 45.46542178542178}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 152.0, "high": 160.0, "low": 144.0, "close": 154.0, "volume": 744700, "sessions": 5, "raw_k": 70.27027027027027, "k": 60.36036036036037, "d": 56.20420420420421, "k5": 58.21621621621622, "d5": 49.998361998362}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 153.0, "high": 204.0, "low": 150.0, "close": 168.0, "volume": 27668800, "sessions": 5, "raw_k": 50.68493150684932, "k": 61.940022213994816, "d": 59.52355094820848, "k5": 57.95320251758608, "d5": 53.36839644127315}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 169.0, "high": 177.0, "low": 160.0, "close": 172.0, "volume": 3566400, "sessions": 5, "raw_k": 54.929577464788736, "k": 58.62825974730277, "d": 60.30954744055265, "k5": 57.33911801054383, "d5": 55.44712913429102}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 172.0, "high": 179.0, "low": 157.0, "close": 168.0, "volume": 4184100, "sessions": 5, "raw_k": 47.82608695652174, "k": 51.14686530938659, "d": 57.2383824235614, "k5": 57.715146212658986, "d5": 57.157169023833454}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 170.0, "high": 172.0, "low": 145.0, "close": 153.0, "volume": 6068100, "sessions": 5, "raw_k": 23.880597014925375, "k": 42.21208714541195, "d": 50.662404067367106, "k5": 49.518292642671085, "d5": 56.148395119935245}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 154.0, "high": 157.0, "low": 151.0, "close": 155.0, "volume": 691500, "sessions": 5, "raw_k": 26.865671641791046, "k": 32.857451871079384, "d": 42.072134775292646, "k5": 40.83737291697524, "d5": 52.672626460087045}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 155.0, "high": 160.0, "low": 130.0, "close": 134.0, "volume": 1814700, "sessions": 5, "raw_k": 5.405405405405405, "k": 18.717224687373943, "d": 31.262254567955093, "k5": 31.781467696686462, "d5": 47.43827949590712}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 134.0, "high": 149.0, "low": 130.0, "close": 145.0, "volume": 797800, "sessions": 5, "raw_k": 20.27027027027027, "k": 17.513782439155573, "d": 23.029486332536298, "k5": 24.849606257782767, "d5": 40.94037714535491}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 146.0, "high": 148.0, "low": 133.0, "close": 141.0, "volume": 463400, "sessions": 5, "raw_k": 14.864864864864865, "k": 13.513513513513514, "d": 16.58150688001434, "k5": 18.25736183945139, "d5": 33.04882027071339}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 141.0, "high": 141.0, "low": 131.0, "close": 136.0, "volume": 63500, "sessions": 3, "raw_k": 8.108108108108109, "k": 14.414414414414415, "d": 15.147236789027835, "k5": 15.10286405808794, "d5": 26.16573455379676}], "weekly_count": 104, "k": 14.414414414414415, "d": 15.147236789027835, "price": 136.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:30:26+07:00", "quote_age_seconds": 1996.7475249767303, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 13.513513513513514, "previous_d": 16.58150688001434, "cross_provisional": true, "market_cap_idr": 2743903429688, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "VINS", "name": "PT Victoria Insurance Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 172430817261, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "VISI", "name": "PT Satu Visi Putra Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/VISI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/VISI.JK/history/", "fetched_at": "2026-11-04T05:03:42.769552+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/VISI.json.gz", "sha256": "69eccaf6b906b575389a54ea79bf0f87c060071c534d6d88bbd3c12ce1490afd", "k5": 9.829237044440136, "d5": 35.36153218060385, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 580.0, "high": 785.0, "low": 565.0, "close": 740.0, "volume": 9261100, "sessions": 5, "raw_k": 48.41269841269841, "k": 26.587301587301585, "d": 28.222283954409434, "k5": 33.047266617304864, "d5": 38.985176198022366}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 760.0, "high": 925.0, "low": 720.0, "close": 775.0, "volume": 23498900, "sessions": 5, "raw_k": 55.357142857142854, "k": 39.81481481481482, "d": 30.255107614989623, "k5": 35.37189211967973, "d5": 36.45560206321334}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 795.0, "high": 945.0, "low": 720.0, "close": 790.0, "volume": 7330800, "sessions": 4, "raw_k": 65.47884187082406, "k": 56.41622771355511, "d": 40.93944803855717, "k5": 40.11957789797434, "d5": 35.631532820731756}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 790.0, "high": 845.0, "low": 780.0, "close": 810.0, "volume": 1754900, "sessions": 5, "raw_k": 69.66292134831461, "k": 63.49963535876051, "d": 53.24355929571015, "k5": 50.91724153271662, "d5": 38.34739225201524}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 765.0, "high": 885.0, "low": 760.0, "close": 840.0, "volume": 2241900, "sessions": 3, "raw_k": 76.40449438202248, "k": 70.51541920038704, "d": 63.47709409090089, "k5": 63.063219774200476, "d5": 44.50383958837521}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 835.0, "high": 835.0, "low": 700.0, "close": 760.0, "volume": 2856500, "sessions": 5, "raw_k": 57.95454545454545, "k": 68.00732039496084, "d": 67.34079165136946, "k5": 64.97158918256989, "d5": 50.88870410142821}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 725.0, "high": 775.0, "low": 645.0, "close": 745.0, "volume": 1510400, "sessions": 3, "raw_k": 52.94117647058823, "k": 62.433405435718726, "d": 66.9853816770222, "k5": 64.48839590525897, "d5": 56.71200485854406}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 745.0, "high": 1130.0, "low": 715.0, "close": 1030.0, "volume": 36361200, "sessions": 4, "raw_k": 83.33333333333333, "k": 64.743018419489, "d": 65.06124808338951, "k5": 68.05929419776082, "d5": 62.299948118501355}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1060.0, "high": 1280.0, "low": 955.0, "close": 1180.0, "volume": 34166400, "sessions": 5, "raw_k": 86.66666666666667, "k": 74.31372549019608, "d": 67.16338311513461, "k5": 71.46004326143124, "d5": 66.40850846424428}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1210.0, "high": 1260.0, "low": 1050.0, "close": 1050.0, "volume": 7981300, "sessions": 4, "raw_k": 67.83216783216783, "k": 79.27738927738928, "d": 72.77804439569145, "k5": 69.7455779514603, "d5": 67.74498009969625}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1050.0, "high": 1090.0, "low": 840.0, "close": 875.0, "volume": 9618000, "sessions": 5, "raw_k": 36.22047244094488, "k": 63.573102313259795, "d": 72.38807236028173, "k5": 65.39876334874019, "d5": 67.83041493293031}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 875.0, "high": 985.0, "low": 750.0, "close": 950.0, "volume": 11346500, "sessions": 5, "raw_k": 48.031496062992126, "k": 50.69471211203495, "d": 64.51506790089468, "k5": 64.41682726722097, "d5": 67.81610120532271}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 950.0, "high": 1060.0, "low": 900.0, "close": 970.0, "volume": 5949900, "sessions": 5, "raw_k": 51.181102362204726, "k": 45.14435695538058, "d": 53.137390460225106, "k5": 57.98638107299524, "d5": 65.80151858036959}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 970.0, "high": 970.0, "low": 860.0, "close": 880.0, "volume": 5160200, "sessions": 5, "raw_k": 37.00787401574803, "k": 45.40682414698163, "d": 47.081964404799045, "k5": 48.054622542811515, "d5": 61.120434436645645}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 880.0, "high": 995.0, "low": 845.0, "close": 895.0, "volume": 11651200, "sessions": 5, "raw_k": 39.37007874015748, "k": 42.51968503937008, "d": 44.35695538057743, "k5": 42.362204724409445, "d5": 55.64375979123547}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 880.0, "high": 915.0, "low": 800.0, "close": 860.0, "volume": 2876500, "sessions": 5, "raw_k": 33.85826771653543, "k": 36.74540682414698, "d": 41.5573053368329, "k5": 41.88976377952756, "d5": 50.94195987739295}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 865.0, "high": 965.0, "low": 840.0, "close": 945.0, "volume": 2925300, "sessions": 5, "raw_k": 40.70796460176991, "k": 37.97877035282094, "d": 39.081287405446, "k5": 40.42505748728312, "d5": 46.14360592140538}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 945.0, "high": 1020.0, "low": 925.0, "close": 950.0, "volume": 4579200, "sessions": 5, "raw_k": 37.735849056603776, "k": 37.4340271249697, "d": 37.38606810064587, "k5": 37.73600682616292, "d5": 42.093531072038914}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 955.0, "high": 1000.0, "low": 885.0, "close": 925.0, "volume": 3044600, "sessions": 4, "raw_k": 34.31372549019608, "k": 37.58584638285659, "d": 37.66621462021575, "k5": 37.19717712105253, "d5": 39.922041987687116}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 920.0, "high": 1110.0, "low": 880.0, "close": 990.0, "volume": 19964400, "sessions": 4, "raw_k": 66.66666666666667, "k": 46.23874707115551, "d": 40.419540192993935, "k5": 42.65649470635437, "d5": 39.9808999840761}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 990.0, "high": 1025.0, "low": 950.0, "close": 965.0, "volume": 4553200, "sessions": 5, "raw_k": 59.72222222222222, "k": 53.567538126361654, "d": 45.79737719345792, "k5": 47.829285607491734, "d5": 41.16880434966894}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 965.0, "high": 1065.0, "low": 940.0, "close": 1035.0, "volume": 6463800, "sessions": 5, "raw_k": 75.80645161290323, "k": 67.3984468339307, "d": 55.73491067714929, "k5": 54.848983009718395, "d5": 44.05358945415599}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1035.0, "high": 1380.0, "low": 995.0, "close": 1215.0, "volume": 28322400, "sessions": 5, "raw_k": 71.55172413793103, "k": 69.02679932435215, "d": 63.33092809488151, "k5": 61.612158025983845, "d5": 48.82881969412018}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1210.0, "high": 1410.0, "low": 1190.0, "close": 1390.0, "volume": 14342600, "sessions": 5, "raw_k": 96.72131147540983, "k": 81.35982907541471, "d": 72.5950250778992, "k5": 74.0936752230266, "d5": 56.20811931451499}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1395.0, "high": 1470.0, "low": 1010.0, "close": 1050.0, "volume": 12129200, "sessions": 5, "raw_k": 37.3134328358209, "k": 68.52882281638726, "d": 72.97181707205137, "k5": 68.22302845685745, "d5": 61.32142606461561}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1065.0, "high": 1125.0, "low": 1000.0, "close": 1090.0, "volume": 3754200, "sessions": 5, "raw_k": 39.682539682539684, "k": 57.905761331256805, "d": 69.26480440768626, "k5": 64.21509194892094, "d5": 64.59858733290145}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1220.0, "high": 1220.0, "low": 735.0, "close": 735.0, "volume": 5033700, "sessions": 5, "raw_k": 0.0, "k": 25.665324172786864, "d": 50.69996944014364, "k5": 49.05380162634029, "d5": 63.439551056225824}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 685.0, "high": 895.0, "low": 685.0, "close": 755.0, "volume": 9012800, "sessions": 5, "raw_k": 8.9171974522293, "k": 16.19991237825633, "d": 33.2569992941, "k5": 36.52689628919994, "d5": 58.42249870886904}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 755.0, "high": 755.0, "low": 635.0, "close": 635.0, "volume": 4423400, "sessions": 5, "raw_k": 0.0, "k": 2.9723991507430996, "d": 14.945878567262097, "k5": 17.182633994117975, "d5": 47.04029046308732}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 635.0, "high": 670.0, "low": 555.0, "close": 560.0, "volume": 1867200, "sessions": 3, "raw_k": 0.546448087431694, "k": 3.154548513220331, "d": 7.44228668073992, "k5": 9.829237044440136, "d5": 35.36153218060385}], "weekly_count": 104, "k": 3.154548513220331, "d": 7.44228668073992, "price": 560.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:51:16+07:00", "quote_age_seconds": 746.7737829685211, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 2.9723991507430996, "previous_d": 14.945878567262097, "cross_provisional": true, "market_cap_idr": 2029285126953, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "VIVA", "name": "PT Visi Media Asia Tbk Class A", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 477463816406, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "VKTR", "name": "PT VKTR Teknologi Mobilitas Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/VKTR.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/VKTR.JK/history/", "fetched_at": "2026-11-04T05:03:43.342232+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/VKTR.json.gz", "sha256": "274018aaec443bf559044e494bd012fd2cc9382fd17a9a4a93d186d3b190db2f", "k5": 5.648363318306298, "d5": 18.322699519950064, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 975.0, "high": 1090.0, "low": 955.0, "close": 980.0, "volume": 811993300, "sessions": 5, "raw_k": 75.51020408163265, "k": 57.719617576760434, "d": 37.146779432493716, "k5": 39.63177054605626, "d5": 27.56202978488693}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1005.0, "high": 1015.0, "low": 890.0, "close": 895.0, "volume": 351060300, "sessions": 5, "raw_k": 58.16326530612245, "k": 69.22448979591836, "d": 54.81620395906109, "k5": 49.23739658025372, "d5": 31.220319911748483}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 925.0, "high": 955.0, "low": 820.0, "close": 905.0, "volume": 174879100, "sessions": 4, "raw_k": 60.204081632653065, "k": 64.62585034013605, "d": 63.85665257093828, "k5": 58.305239933811364, "d5": 38.367854384997244}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 920.0, "high": 995.0, "low": 845.0, "close": 870.0, "volume": 329065900, "sessions": 5, "raw_k": 54.166666666666664, "k": 57.51133786848072, "d": 63.787226001511705, "k5": 64.40884353741497, "d5": 47.655028497885645}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 865.0, "high": 895.0, "low": 810.0, "close": 860.0, "volume": 110728900, "sessions": 3, "raw_k": 52.083333333333336, "k": 55.484693877551024, "d": 59.2072940287226, "k5": 60.02551020408164, "d5": 54.32175216032359}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 845.0, "high": 885.0, "low": 655.0, "close": 745.0, "volume": 374320500, "sessions": 5, "raw_k": 28.125, "k": 44.791666666666664, "d": 52.59589947089947, "k5": 50.548469387755105, "d5": 56.50509192866336}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 765.0, "high": 775.0, "low": 675.0, "close": 715.0, "volume": 82063700, "sessions": 3, "raw_k": 16.666666666666668, "k": 32.291666666666664, "d": 44.18934240362811, "k5": 42.249149659863946, "d5": 55.10744254458541}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 740.0, "high": 830.0, "low": 570.0, "close": 605.0, "volume": 255436000, "sessions": 4, "raw_k": 6.730769230769231, "k": 17.174145299145298, "d": 31.41915954415954, "k5": 31.554487179487182, "d5": 49.75729199372057}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 560.0, "high": 665.0, "low": 510.0, "close": 625.0, "volume": 415774900, "sessions": 5, "raw_k": 19.82758620689655, "k": 14.408340701444152, "d": 21.291384222418703, "k5": 24.686671087533156, "d5": 41.812857503744205}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 655.0, "high": 710.0, "low": 605.0, "close": 660.0, "volume": 169692200, "sessions": 4, "raw_k": 25.862068965517242, "k": 17.47347480106101, "d": 16.351986933883484, "k5": 19.442418213969937, "d5": 33.696239105721865}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 650.0, "high": 650.0, "low": 510.0, "close": 520.0, "volume": 122024000, "sessions": 5, "raw_k": 1.9801980198019802, "k": 15.889951064071925, "d": 15.923922188859029, "k5": 14.213457817930333, "d5": 26.42923679175691}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 510.0, "high": 550.0, "low": 448.0, "close": 520.0, "volume": 268381700, "sessions": 5, "raw_k": 13.162705667276052, "k": 13.668324217531756, "d": 15.677250027554896, "k5": 13.51266561805221, "d5": 20.681939983394564}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 525.0, "high": 550.0, "low": 498.0, "close": 520.0, "volume": 105401800, "sessions": 5, "raw_k": 13.162705667276052, "k": 9.435203118118027, "d": 12.99782613324057, "k5": 14.799052905353577, "d5": 17.330853128567846}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 530.0, "high": 800.0, "low": 515.0, "close": 705.0, "volume": 631593900, "sessions": 5, "raw_k": 57.49440715883669, "k": 27.939939497796264, "d": 17.014488944482014, "k5": 22.3324170957416, "d5": 16.860002330209532}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 715.0, "high": 900.0, "low": 710.0, "close": 770.0, "volume": 731721400, "sessions": 5, "raw_k": 71.23893805309734, "k": 47.29868362640337, "d": 28.22460874743922, "k5": 31.40779091325762, "d5": 19.25307687006707}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 790.0, "high": 830.0, "low": 695.0, "close": 730.0, "volume": 329990000, "sessions": 5, "raw_k": 62.389380530973455, "k": 63.70757524763582, "d": 46.31539945727849, "k5": 43.48962741549192, "d5": 25.108310789579384}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 745.0, "high": 935.0, "low": 705.0, "close": 885.0, "volume": 526286000, "sessions": 5, "raw_k": 89.73305954825462, "k": 74.45379271077513, "d": 61.82001719493811, "k5": 58.80369819168764, "d5": 34.166517304306474}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 890.0, "high": 920.0, "low": 785.0, "close": 885.0, "volume": 463547400, "sessions": 5, "raw_k": 89.73305954825462, "k": 80.61849987582757, "d": 72.92662261141284, "k5": 74.11776896788334, "d5": 46.03026051681242}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 900.0, "high": 960.0, "low": 855.0, "close": 915.0, "volume": 392399800, "sessions": 4, "raw_k": 91.2109375, "k": 90.22568553216975, "d": 81.76599270625748, "k5": 80.861075036116, "d5": 57.7359921048873}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 920.0, "high": 990.0, "low": 825.0, "close": 965.0, "volume": 339437900, "sessions": 4, "raw_k": 95.38745387453875, "k": 92.11048364093112, "d": 87.65155634964282, "k5": 85.6907782004043, "d5": 68.59258956231665}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 955.0, "high": 1005.0, "low": 860.0, "close": 865.0, "volume": 533886100, "sessions": 5, "raw_k": 74.86535008976661, "k": 87.15458048810179, "d": 89.83024988706755, "k5": 88.18597211216291, "d5": 77.53185850165083}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 870.0, "high": 910.0, "low": 760.0, "close": 795.0, "volume": 504188200, "sessions": 5, "raw_k": 58.57988165680474, "k": 76.27756187370336, "d": 85.18087533424541, "k5": 81.95533653387295, "d5": 82.16218617008789}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 795.0, "high": 800.0, "low": 725.0, "close": 785.0, "volume": 326819000, "sessions": 5, "raw_k": 55.10204081632653, "k": 62.8490908542993, "d": 75.42707773870148, "k5": 75.02913278748733, "d5": 82.3444589340087}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 795.0, "high": 850.0, "low": 760.0, "close": 780.0, "volume": 325158600, "sessions": 5, "raw_k": 27.419354838709676, "k": 47.03375910394698, "d": 62.053470610649875, "k5": 62.27081625522926, "d5": 78.62640717783135}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 620.4930419921875, "high": 684.9598388671875, "low": 576.172119140625, "close": 672.872314453125, "volume": 459892328, "sessions": 5, "raw_k": 22.549885310328218, "k": 35.02376032178814, "d": 48.30220342667814, "k5": 47.703302542387156, "d5": 71.02891204622793}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 680.9306640625, "high": 693.0181884765625, "low": 590.0, "close": 645.0, "volume": 316274221, "sessions": 5, "raw_k": 16.05023458862873, "k": 22.00649157922221, "d": 34.688003668319105, "k5": 35.94027944215958, "d5": 60.579773512227256}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 645.0, "high": 645.0, "low": 374.0, "close": 374.0, "volume": 854536800, "sessions": 5, "raw_k": 0.0, "k": 12.866706632985649, "d": 23.298986177998668, "k5": 24.22430311079863, "d5": 49.03356682761239}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 348.0, "high": 418.0, "low": 316.0, "close": 400.0, "volume": 1745878000, "sessions": 5, "raw_k": 12.191582002902758, "k": 9.41393886384383, "d": 14.762379025350564, "k5": 15.642211348113875, "d5": 37.1561825397377}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 390.0, "high": 422.0, "low": 280.0, "close": 280.0, "volume": 1263005800, "sessions": 5, "raw_k": 0.0, "k": 4.063860667634253, "d": 8.781502054821244, "k5": 10.158340380371941, "d5": 26.733687364766233}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 262.0, "high": 292.0, "low": 248.0, "close": 248.0, "volume": 700597200, "sessions": 3, "raw_k": 0.0, "k": 4.063860667634253, "d": 5.847220066370778, "k5": 5.648363318306298, "d5": 18.322699519950064}], "weekly_count": 104, "k": 4.063860667634253, "d": 5.847220066370778, "price": 248.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:43+07:00", "quote_age_seconds": 660.3452610969543, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 4.063860667634253, "previous_d": 8.781502054821244, "cross_provisional": true, "market_cap_idr": 16271697906250, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "VOKS", "name": "PT Voksel Electric Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 856054123047, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "VRNA", "name": "PT Mizuho Leasing Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 403802134277, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "VTNY", "name": "PT Venteny Fortuna International Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 238077347656, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "WAPO", "name": "PT Wahana Pronatural Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 192343079834, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "WBSA", "name": "PT BSA Logistics Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "WEGE", "name": "PT Wijaya Karya Bangunan Gedung Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 287160000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "WEHA", "name": "PT WEHA Transportasi Indonesia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 132260094848.99998, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "WGSH", "name": "PT Wira Global Solusi Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 158460000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "WICO", "name": "WICAKSANA OVERSEAS INTERNATIONAL Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "WIDI", "name": "PT Widiant Jaya Krenindo Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 32000632324, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "WIFI", "name": "PT Solusi Sinergi Digital Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/WIFI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/WIFI.JK/history/", "fetched_at": "2026-11-04T05:03:43.665750+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/WIFI.json.gz", "sha256": "b26ae3fe797dcfeba5cf41e7086fa7da6bdfdb60d5e7badb3b07fd406d4e83f8", "k5": 4.3228794676733076, "d5": 10.9216697344175, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 2300.0, "high": 2570.0, "low": 2260.0, "close": 2520.0, "volume": 164493300, "sessions": 5, "raw_k": 78.34394904458598, "k": 51.763020753969464, "d": 34.05826971109406, "k5": 36.982191760418885, "d5": 19.932194313677638}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 2540.0, "high": 2570.0, "low": 2250.0, "close": 2250.0, "volume": 124836100, "sessions": 5, "raw_k": 43.94904458598726, "k": 59.23566878980892, "d": 48.11982630562426, "k5": 44.475072349971285, "d5": 26.112559081611778}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 2300.0, "high": 2460.0, "low": 2240.0, "close": 2350.0, "volume": 69119500, "sessions": 4, "raw_k": 56.68789808917197, "k": 59.660297239915074, "d": 56.886328927897814, "k5": 51.18520098741352, "d5": 33.58996252561003}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 2390.0, "high": 2490.0, "low": 2290.0, "close": 2300.0, "volume": 81466200, "sessions": 5, "raw_k": 59.3984962406015, "k": 53.34514630525357, "d": 57.41370411165919, "k5": 58.758680139840045, "d5": 42.855952916089954}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 2300.0, "high": 2340.0, "low": 2180.0, "close": 2250.0, "volume": 49543500, "sessions": 3, "raw_k": 51.8796992481203, "k": 55.98869785929793, "d": 56.33138046815552, "k5": 58.0518174416934, "d5": 49.89059253586743}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 2200.0, "high": 2220.0, "low": 1800.0, "close": 2120.0, "volume": 136218500, "sessions": 5, "raw_k": 41.55844155844156, "k": 50.945545682387795, "d": 53.4264632823131, "k5": 50.69471594446452, "d5": 52.63309737267656}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 2100.0, "high": 2190.0, "low": 1990.0, "close": 2050.0, "volume": 73233900, "sessions": 3, "raw_k": 32.467532467532465, "k": 41.968557758031444, "d": 49.63426709990572, "k5": 48.39841352077356, "d5": 53.41776560683701}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 2120.0, "high": 2140.0, "low": 1445.0, "close": 1445.0, "volume": 240933200, "sessions": 4, "raw_k": 0.0, "k": 24.675324675324674, "d": 39.1964760385813, "k5": 37.060833902939166, "d5": 50.592892189942134}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1310.0, "high": 1625.0, "low": 1270.0, "close": 1595.0, "volume": 296171700, "sessions": 5, "raw_k": 25.0, "k": 19.155844155844154, "d": 28.59990886306676, "k5": 30.18113465481887, "d5": 44.877383092937905}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1635.0, "high": 1740.0, "low": 1600.0, "close": 1705.0, "volume": 102997800, "sessions": 4, "raw_k": 33.46153846153846, "k": 19.487179487179485, "d": 21.106116106116104, "k5": 26.497502497502495, "d5": 38.56652010409972}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1705.0, "high": 1740.0, "low": 1555.0, "close": 1600.0, "volume": 85092300, "sessions": 5, "raw_k": 25.384615384615383, "k": 27.948717948717945, "d": 22.197247197247194, "k5": 23.26273726273726, "d5": 33.080124367754266}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1695.0, "high": 1760.0, "low": 1510.0, "close": 1720.0, "volume": 92628500, "sessions": 5, "raw_k": 36.885245901639344, "k": 31.91046658259773, "d": 26.448788006165056, "k5": 24.14627994955864, "d5": 28.229697653511288}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1720.0, "high": 1745.0, "low": 1605.0, "close": 1655.0, "volume": 46919100, "sessions": 5, "raw_k": 31.557377049180328, "k": 31.275746111811685, "d": 30.378310214375787, "k5": 30.457755359394703, "d5": 26.90908194480239}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1650.0, "high": 2100.0, "low": 1630.0, "close": 1995.0, "volume": 173452100, "sessions": 5, "raw_k": 67.75700934579439, "k": 45.39987743220468, "d": 36.19536337553803, "k5": 39.009157228553576, "d5": 28.67468645954933}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 2000.0, "high": 2150.0, "low": 1925.0, "close": 1940.0, "volume": 107980200, "sessions": 5, "raw_k": 70.52631578947368, "k": 56.61356739481613, "d": 44.429730312944166, "k5": 46.42211269414063, "d5": 32.65960849887696}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1940.0, "high": 2050.0, "low": 1885.0, "close": 2000.0, "volume": 72624500, "sessions": 5, "raw_k": 79.34782608695652, "k": 72.54371707407486, "d": 58.18572063369856, "k5": 57.214754834608854, "d5": 39.45001201325128}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 2000.0, "high": 2030.0, "low": 1935.0, "close": 2020.0, "volume": 66082900, "sessions": 5, "raw_k": 85.22727272727273, "k": 78.36713820123431, "d": 69.17480755670844, "k5": 66.88316019973553, "d5": 47.99738806328666}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 2050.0, "high": 2080.0, "low": 1885.0, "close": 1935.0, "volume": 105129300, "sessions": 5, "raw_k": 75.56818181818181, "k": 80.04776021080369, "d": 76.98620516203762, "k5": 75.68532115353582, "d5": 57.04290122211488}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1935.0, "high": 2170.0, "low": 1930.0, "close": 2090.0, "volume": 288987000, "sessions": 4, "raw_k": 87.87878787878788, "k": 82.89141414141415, "d": 80.43543751781738, "k5": 79.70967686013452, "d5": 65.18300514843108}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 2120.0, "high": 2210.0, "low": 1945.0, "close": 2020.0, "volume": 149429700, "sessions": 4, "raw_k": 72.85714285714286, "k": 78.76803751803752, "d": 80.56907062341845, "k5": 80.17584227366835, "d5": 71.93375106433662}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 2020.0, "high": 2250.0, "low": 2010.0, "close": 2090.0, "volume": 157693000, "sessions": 5, "raw_k": 78.37837837837837, "k": 79.7047697047697, "d": 80.45474045474045, "k5": 79.98195273195273, "d5": 76.48719064380539}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 2090.0, "high": 2160.0, "low": 1980.0, "close": 1995.0, "volume": 120382100, "sessions": 5, "raw_k": 60.46511627906977, "k": 70.56687917153033, "d": 76.34656213144585, "k5": 75.02952144231213, "d5": 78.11646289232071}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1995.0, "high": 1995.0, "low": 1900.0, "close": 1930.0, "volume": 59652100, "sessions": 5, "raw_k": 48.38709677419355, "k": 62.410197143880566, "d": 70.89394867339354, "k5": 69.59330443351448, "d5": 76.89805954831644}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1910.0, "high": 1920.0, "low": 1710.0, "close": 1725.0, "volume": 68777000, "sessions": 5, "raw_k": 2.7777777777777777, "k": 37.209996943680366, "d": 56.72902441969709, "k5": 52.57310241331246, "d5": 71.47074465895203}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1720.0, "high": 1750.0, "low": 1375.0, "close": 1435.0, "volume": 191984100, "sessions": 5, "raw_k": 6.857142857142857, "k": 19.340672469704728, "d": 39.65362218575522, "k5": 39.373102413312466, "d5": 63.31019668688085}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1440.0, "high": 1480.0, "low": 1330.0, "close": 1405.0, "volume": 141416800, "sessions": 5, "raw_k": 8.152173913043478, "k": 5.929031515988037, "d": 20.82656697645771, "k5": 25.327861520245484, "d5": 52.379378444539405}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1405.0, "high": 1410.0, "low": 1100.0, "close": 1100.0, "volume": 124355900, "sessions": 5, "raw_k": 0.0, "k": 5.003105590062112, "d": 10.090936525251626, "k5": 13.234838264431534, "d5": 40.020441808963284}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1025.0, "high": 1275.0, "low": 955.0, "close": 1115.0, "volume": 229412200, "sessions": 5, "raw_k": 12.355212355212355, "k": 6.8357954227519455, "d": 5.922644176267365, "k5": 6.028461380635294, "d5": 27.30747319838745}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1115.0, "high": 1125.0, "low": 895.0, "close": 910.0, "volume": 252637100, "sessions": 5, "raw_k": 1.1070110701107012, "k": 4.487407808441019, "d": 5.4421029404183585, "k5": 5.6943080391018785, "d5": 17.931714323545332}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 900.0, "high": 950.0, "low": 800.0, "close": 800.0, "volume": 101162200, "sessions": 3, "raw_k": 0.0, "k": 4.487407808441019, "d": 5.270203679877994, "k5": 4.3228794676733076, "d5": 10.9216697344175}], "weekly_count": 104, "k": 4.487407808441019, "d": 5.270203679877994, "price": 800.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:48+07:00", "quote_age_seconds": 655.6697099208832, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 4.487407808441019, "previous_d": 5.4421029404183585, "cross_provisional": true, "market_cap_idr": 4883864921875, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": false}, {"ticker": "WIIM", "name": "PT Wismilak Inti Makmur Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/WIIM.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/WIIM.JK/history/", "fetched_at": "2026-11-04T05:03:44.326499+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/WIIM.json.gz", "sha256": "b3cfb07b0b893e233d479bfc95397c22b6c50a498fff772c6052a29cb880775a", "k5": 40.22327968144618, "d5": 29.415367493343638, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1830.0, "high": 1890.0, "low": 1785.0, "close": 1875.0, "volume": 21961900, "sessions": 5, "raw_k": 35.95505617977528, "k": 35.8996974285045, "d": 47.3792028178832, "k5": 48.35800027528452, "d5": 59.5110584689834}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1880.0, "high": 1890.0, "low": 1640.0, "close": 1675.0, "volume": 11058500, "sessions": 5, "raw_k": 6.730769230769231, "k": 22.739246768053846, "d": 34.92528170689777, "k5": 36.21930563658988, "d5": 52.75491959630138}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1695.0, "high": 2040.0, "low": 1670.0, "close": 1905.0, "volume": 31647300, "sessions": 4, "raw_k": 53.0, "k": 31.89527513684817, "d": 30.178073111135507, "k5": 33.48597230325655, "d5": 46.11878072361936}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1905.0, "high": 2040.0, "low": 1860.0, "close": 1940.0, "volume": 15510400, "sessions": 5, "raw_k": 60.0, "k": 39.91025641025641, "d": 31.51492610505281, "k5": 36.24354806083231, "d5": 41.21597518427067}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1955.0, "high": 1960.0, "low": 1855.0, "close": 1870.0, "volume": 5635500, "sessions": 3, "raw_k": 46.0, "k": 53.0, "d": 41.60184384903486, "k5": 40.3371650821089, "d5": 38.92879827161443}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1865.0, "high": 1865.0, "low": 1665.0, "close": 1780.0, "volume": 12314000, "sessions": 5, "raw_k": 35.0, "k": 47.0, "d": 46.636752136752136, "k5": 40.146153846153844, "d5": 37.2864289857883}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1780.0, "high": 1820.0, "low": 1600.0, "close": 1625.0, "volume": 12512200, "sessions": 3, "raw_k": 5.681818181818182, "k": 28.893939393939394, "d": 42.96464646464647, "k5": 39.93636363636364, "d5": 38.02984058574305}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1635.0, "high": 1720.0, "low": 1400.0, "close": 1400.0, "volume": 12176000, "sessions": 4, "raw_k": 0.0, "k": 13.56060606060606, "d": 29.818181818181817, "k5": 29.336363636363636, "d5": 37.19991885236446}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1380.0, "high": 1595.0, "low": 1285.0, "close": 1545.0, "volume": 12436900, "sessions": 5, "raw_k": 34.437086092715234, "k": 13.372968091511138, "d": 18.609171182018866, "k5": 24.223780854906686, "d5": 34.79596541117934}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1550.0, "high": 1685.0, "low": 1550.0, "close": 1680.0, "volume": 6165800, "sessions": 4, "raw_k": 52.317880794701985, "k": 28.91832229580574, "d": 18.617298815974312, "k5": 25.48735701384708, "d5": 31.826003797526976}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1680.0, "high": 1695.0, "low": 1600.0, "close": 1655.0, "volume": 4517400, "sessions": 5, "raw_k": 49.00662251655629, "k": 45.25386313465784, "d": 29.18171784065824, "k5": 28.28868151715834, "d5": 29.454509331727877}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1655.0, "high": 1700.0, "low": 1500.0, "close": 1570.0, "volume": 5348500, "sessions": 5, "raw_k": 37.74834437086093, "k": 46.35761589403973, "d": 40.1766004415011, "k5": 34.70198675496689, "d5": 28.407633955448528}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1560.0, "high": 1600.0, "low": 1510.0, "close": 1560.0, "volume": 2135700, "sessions": 5, "raw_k": 36.42384105960265, "k": 41.05960264900662, "d": 44.223693892568065, "k5": 41.98675496688742, "d5": 30.937712221553284}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1560.0, "high": 1610.0, "low": 1535.0, "close": 1600.0, "volume": 2298200, "sessions": 5, "raw_k": 46.666666666666664, "k": 40.27961736571008, "d": 42.56561196958548, "k5": 44.432671081677704, "d5": 34.97949026690749}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1600.0, "high": 1640.0, "low": 1585.0, "close": 1585.0, "volume": 5353800, "sessions": 5, "raw_k": 51.724137931034484, "k": 44.93821521910127, "d": 42.09247841127266, "k5": 44.3139225089442, "d5": 38.74480336592691}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1585.0, "high": 1755.0, "low": 1570.0, "close": 1705.0, "volume": 7605600, "sessions": 5, "raw_k": 78.50467289719626, "k": 58.965159164965804, "d": 48.06099724992572, "k5": 50.2135325850722, "d5": 43.12977357950969}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1710.0, "high": 1855.0, "low": 1680.0, "close": 1820.0, "volume": 7560000, "sessions": 5, "raw_k": 93.85964912280701, "k": 74.69615331701259, "d": 59.533175900359886, "k5": 61.435793535461414, "d5": 48.47653493560859}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1825.0, "high": 1840.0, "low": 1700.0, "close": 1745.0, "volume": 6727200, "sessions": 5, "raw_k": 80.70175438596492, "k": 84.3553588019894, "d": 72.6722237613226, "k5": 70.29137620073386, "d5": 54.13745918237788}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1775.0, "high": 1790.0, "low": 1715.0, "close": 1735.0, "volume": 6449800, "sessions": 4, "raw_k": 66.19718309859155, "k": 80.2528622024545, "d": 79.76812477381883, "k5": 74.19747948711884, "d5": 60.0904208634661}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1735.0, "high": 1735.0, "low": 1630.0, "close": 1655.0, "volume": 12335100, "sessions": 4, "raw_k": 43.66197183098591, "k": 63.520303105180794, "d": 76.04284136987489, "k5": 72.58504626710913, "d5": 65.74464561509909}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1660.0, "high": 1680.0, "low": 1635.0, "close": 1645.0, "volume": 7024400, "sessions": 5, "raw_k": 40.84507042253521, "k": 50.23474178403756, "d": 64.66930236389095, "k5": 65.05312577217691, "d5": 68.71256425252002}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1655.0, "high": 1670.0, "low": 1555.0, "close": 1615.0, "volume": 11094800, "sessions": 5, "raw_k": 30.434782608695652, "k": 38.31394162073892, "d": 50.68966216998576, "k5": 52.368152469354655, "d5": 66.89903603929868}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1620.0, "high": 1625.0, "low": 1375.0, "close": 1395.0, "volume": 31927100, "sessions": 5, "raw_k": 4.166666666666667, "k": 25.148839899299176, "d": 37.899174434691886, "k5": 37.061134925495, "d5": 60.25298778425091}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1395.0, "high": 1595.0, "low": 1390.0, "close": 1545.0, "volume": 16977900, "sessions": 5, "raw_k": 35.416666666666664, "k": 23.33937198067633, "d": 28.93405116690481, "k5": 30.905031639110017, "d5": 51.594498214649136}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1565.0, "high": 1565.0, "low": 1410.0, "close": 1460.0, "volume": 7863500, "sessions": 5, "raw_k": 17.708333333333332, "k": 19.09722222222222, "d": 22.52847803406591, "k5": 25.7143039395795, "d5": 42.22034974914322}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1460.0, "high": 1570.0, "low": 1440.0, "close": 1550.0, "volume": 7546600, "sessions": 5, "raw_k": 36.458333333333336, "k": 29.86111111111111, "d": 24.099235104669887, "k5": 24.836956521739133, "d5": 34.177115899055664}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1550.0, "high": 1580.0, "low": 1250.0, "close": 1300.0, "volume": 9051100, "sessions": 5, "raw_k": 8.474576271186441, "k": 20.880414312617702, "d": 23.279582548650342, "k5": 20.444915254237287, "d5": 27.792468456032186}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1210.0, "high": 1495.0, "low": 1210.0, "close": 1460.0, "volume": 13251700, "sessions": 5, "raw_k": 43.10344827586207, "k": 29.345452626793946, "d": 26.695659350174253, "k5": 28.232271576076368, "d5": 26.026695786148462}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 1490.0, "high": 1535.0, "low": 1390.0, "close": 1530.0, "volume": 17009000, "sessions": 5, "raw_k": 60.95238095238095, "k": 37.51013516647649, "d": 29.245334035296043, "k5": 33.339414433219225, "d5": 26.513572344970306}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 1535.0, "high": 1555.0, "low": 1430.0, "close": 1455.0, "volume": 7027700, "sessions": 3, "raw_k": 52.12765957446808, "k": 52.06116293423704, "d": 39.63891690916916, "k5": 40.22327968144618, "d5": 29.415367493343638}], "weekly_count": 104, "k": 52.06116293423704, "d": 39.63891690916916, "price": 1455.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:50:44+07:00", "quote_age_seconds": 780.3308310508728, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 37.51013516647649, "previous_d": 29.245334035296043, "cross_provisional": true, "market_cap_idr": 3191808144531, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "WIKA", "name": "WIJAYA KARYA (PERSERO) Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "WINE", "name": "PT Hatten Bali Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 327910000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "WINR", "name": "PT Winner Nusantara Jaya Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 99471002441, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "WINS", "name": "PT Wintermar Offshore Marine Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/WINS.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/WINS.JK/history/", "fetched_at": "2026-11-04T05:03:44.001021+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/WINS.json.gz", "sha256": "d756486b5fb239cf230d5575f72c2f8b393fce7fa199034ff1215264dc3b0d00", "k5": 30.350950201137472, "d5": 41.324169882899184, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 489.1111145019531, "high": 512.7777709960938, "low": 487.1388854980469, "close": 502.9166564941406, "volume": 6704922, "sessions": 5, "raw_k": 41.558434511893246, "k": 37.01298544708739, "d": 37.44588503904172, "k5": 37.53246361771847, "d5": 42.82483491933218}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 502.9166564941406, "high": 517.7083129882812, "low": 493.0555419921875, "close": 502.9166564941406, "volume": 9879919, "sessions": 5, "raw_k": 41.558434511893246, "k": 38.09523331054479, "d": 37.37373473490652, "k5": 38.83116507300973, "d5": 39.72658427864936}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 502.9166564941406, "high": 571.9444580078125, "low": 497.9861145019531, "close": 562.0833129882812, "volume": 18194601, "sessions": 4, "raw_k": 80.51945807491923, "k": 54.54544236623524, "d": 43.217887041289146, "k5": 46.623369785614926, "d5": 39.69685158188872}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 562.0833129882812, "high": 571.9444580078125, "low": 537.4305419921875, "close": 567.013916015625, "volume": 14165338, "sessions": 5, "raw_k": 83.76624185671517, "k": 68.61471148117589, "d": 53.751795719318636, "k5": 55.714279972653756, "d5": 42.637042783268434}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 567.013916015625, "high": 567.013916015625, "low": 547.2916870117188, "close": 552.2222290039062, "volume": 9850816, "sessions": 3, "raw_k": 85.07462479745621, "k": 83.1201082430302, "d": 68.76008736348045, "k5": 66.49543875057542, "d5": 49.03934343991446}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 547.2916870117188, "high": 552.2222290039062, "low": 489.1111145019531, "close": 497.9861145019531, "volume": 7237620, "sessions": 5, "raw_k": 44.02985453799694, "k": 70.95690706405611, "d": 74.2305755960874, "k5": 66.98972275579617, "d5": 54.930795267529994}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 502.9166564941406, "high": 530.0, "low": 497.9861145019531, "close": 510.0, "volume": 4005245, "sessions": 3, "raw_k": 35.9011249693684, "k": 55.00186810160718, "d": 69.69296113623116, "k5": 65.85826084729119, "d5": 60.3362144223863}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 510.0, "high": 535.0, "low": 450.0, "close": 486.0, "volume": 7627200, "sessions": 4, "raw_k": 29.52163680754858, "k": 36.484205438304635, "d": 54.147660201322644, "k5": 55.658696593817055, "d5": 62.14327978402672}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 486.0, "high": 500.0, "low": 450.0, "close": 496.0, "volume": 5002100, "sessions": 5, "raw_k": 37.72209147631208, "k": 34.381617751076355, "d": 41.95589709699606, "k5": 46.44986651773644, "d5": 60.29039709304325}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 500.0, "high": 515.0, "low": 496.0, "close": 500.0, "volume": 4461900, "sessions": 4, "raw_k": 41.00227334381748, "k": 36.08200054255938, "d": 35.649274577313456, "k5": 37.6353962270087, "d5": 54.51838858832991}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 505.0, "high": 535.0, "low": 500.0, "close": 525.0, "volume": 9477500, "sessions": 5, "raw_k": 61.50341001572621, "k": 46.74259161195192, "d": 39.06873663519588, "k5": 41.13010732255455, "d5": 49.346465501681585}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 525.0, "high": 540.0, "low": 515.0, "close": 525.0, "volume": 6162600, "sessions": 5, "raw_k": 61.50341001572621, "k": 54.66969779175664, "d": 45.83142998208931, "k5": 46.25056433182611, "d5": 45.42492619858857}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 525.0, "high": 550.0, "low": 520.0, "close": 545.0, "volume": 9711600, "sessions": 5, "raw_k": 77.9043193532532, "k": 66.97037979490187, "d": 56.127556399536815, "k5": 55.927100840967036, "d5": 45.47860704801857}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 545.0, "high": 550.0, "low": 505.0, "close": 530.0, "volume": 7884600, "sessions": 5, "raw_k": 68.36793667286335, "k": 69.25855534728092, "d": 63.63287764464648, "k5": 62.0562698802773, "d5": 48.59988772052674}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 530.0, "high": 535.0, "low": 494.0, "close": 510.0, "volume": 9939400, "sessions": 5, "raw_k": 58.69564827989341, "k": 68.32263476866999, "d": 68.18385663695092, "k5": 65.59494486749247, "d5": 54.19179744862349}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 515.0, "high": 535.0, "low": 498.0, "close": 510.0, "volume": 8920800, "sessions": 5, "raw_k": 60.0, "k": 62.35452831758559, "d": 66.6452394778455, "k5": 65.29426286434723, "d5": 59.02462855698203}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 510.0, "high": 530.0, "low": 498.0, "close": 500.0, "volume": 18451200, "sessions": 5, "raw_k": 50.0, "k": 56.23188275996447, "d": 62.303015282073346, "k5": 62.993580861202, "d5": 62.37323186285721}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 505.0, "high": 530.0, "low": 498.0, "close": 515.0, "volume": 42198200, "sessions": 5, "raw_k": 65.0, "k": 58.333333333333336, "d": 58.97324813696113, "k5": 60.412716990551345, "d5": 63.27035509277407}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 515.0, "high": 530.0, "low": 515.0, "close": 520.0, "volume": 11038000, "sessions": 4, "raw_k": 46.42857142857143, "k": 53.80952380952382, "d": 56.12491330094054, "k5": 56.02484394169297, "d5": 62.0640699050572}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 520.0, "high": 535.0, "low": 505.0, "close": 530.0, "volume": 17032600, "sessions": 4, "raw_k": 64.28571428571429, "k": 58.57142857142858, "d": 56.904761904761905, "k5": 57.142857142857146, "d5": 60.373652360130144}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 530.0, "high": 575.0, "low": 530.0, "close": 570.0, "volume": 12196600, "sessions": 5, "raw_k": 93.82716049382717, "k": 68.18048206937097, "d": 60.187144816774456, "k5": 63.90828924162258, "d5": 60.0964576355852}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 570.0, "high": 650.0, "low": 550.0, "close": 620.0, "volume": 15144200, "sessions": 5, "raw_k": 80.76923076923077, "k": 79.62736851625742, "d": 68.79309305235232, "k5": 70.06213539546873, "d5": 61.51016854243856}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 620.0, "high": 660.0, "low": 560.0, "close": 610.0, "volume": 22390100, "sessions": 5, "raw_k": 69.87951807228916, "k": 81.49196977844903, "d": 76.43327345469247, "k5": 71.03803900992656, "d5": 63.6352329463136}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 615.0, "high": 615.0, "low": 560.0, "close": 565.0, "volume": 11454100, "sessions": 5, "raw_k": 42.7710843373494, "k": 64.47327772628978, "d": 75.1975386736654, "k5": 70.30654159168216, "d5": 66.49157247631143}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 565.0, "high": 585.0, "low": 540.0, "close": 585.0, "volume": 8480800, "sessions": 5, "raw_k": 53.7037037037037, "k": 55.45143537111409, "d": 67.13889429195096, "k5": 68.19013947528003, "d5": 68.70102894279601}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 585.0, "high": 595.0, "low": 550.0, "close": 560.0, "volume": 4825900, "sessions": 5, "raw_k": 38.27160493827161, "k": 44.915464326441565, "d": 54.946725807948475, "k5": 57.07902836416893, "d5": 67.33517676730528}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 560.0, "high": 575.0, "low": 482.0, "close": 515.0, "volume": 9679000, "sessions": 5, "raw_k": 18.53932584269663, "k": 36.83821149489065, "d": 45.73503706414877, "k5": 44.6330473788621, "d5": 62.249359163983954}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 505.0, "high": 560.0, "low": 498.0, "close": 550.0, "volume": 13068800, "sessions": 5, "raw_k": 38.20224719101124, "k": 31.67105932399316, "d": 37.80824504844179, "k5": 38.297593202606514, "d5": 55.70127000251995}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 550.0, "high": 580.0, "low": 525.0, "close": 540.0, "volume": 9061700, "sessions": 5, "raw_k": 32.58426966292135, "k": 29.775280898876407, "d": 32.76151723925341, "k5": 36.26023026772091, "d5": 48.892007737727695}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 540.0, "high": 550.0, "low": 515.0, "close": 525.0, "volume": 7230000, "sessions": 3, "raw_k": 24.15730337078652, "k": 31.64794007490637, "d": 31.031426765925314, "k5": 30.350950201137472, "d5": 41.324169882899184}], "weekly_count": 104, "k": 31.64794007490637, "d": 31.031426765925314, "price": 525.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:42:42+07:00", "quote_age_seconds": 1262.0051400661469, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {"1750039200": {"date": 1750039200, "numerator": 47.0, "denominator": 46.0, "splitRatio": "47:46"}, "1779760800": {"date": 1779760800, "numerator": 72.0, "denominator": 71.0, "splitRatio": "72:71"}}, "cross_status": "UP", "previous_k": 29.775280898876407, "previous_d": 32.76151723925341, "cross_provisional": true, "market_cap_idr": 2442455595703, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "WIRG", "name": "PT WIR Asia Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 453667638672, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "WMPP", "name": "PT Widodo Makmur Perkasa Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 647218000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "WMUU", "name": "PT Widodo Makmur Unggas Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 388235273438, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "WOMF", "name": "PT Wahana Ottomitra Multiartha Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 974814804688, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "WOOD", "name": "PT Integra Indocabinet Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 972062500000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "WOWS", "name": "PT Ginting Jaya Energi Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 108931678711, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "WSBP", "name": "WASKITA BETON PRECAST Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "WSKT", "name": "WASKITA KARYA (PERSERO) Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "WTON", "name": "PT Wijaya Karya Beton Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 514212541016, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "XCID", "name": "DIRE CIPTADANA PROPERTI RITEL INDONESIA", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 176000000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "XCIS", "name": "Dana Investasi Real Estat Ciptadana Properti Perhotelan Padjajaran", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "YELO", "name": "PT Yelooo Integra Datanet Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 110940916016, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "YOII", "name": "PT Asuransi Digital Bersama Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 247399938721, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "YPAS", "name": "PT Yanaprima Hastapersada Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 614560056152, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "YULE", "name": "PT Yulie Sekuritas Indonesia Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/YULE.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/YULE.JK/history/", "fetched_at": "2026-11-04T05:03:44.609261+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/YULE.json.gz", "sha256": "e87a27a95cbbfa8b2e55b4ba43dacaf67abd51cded76a7cc7d26fe4d3de915aa", "k5": 23.587223587223587, "d5": 27.79800826534039, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 3330.0, "high": 3420.0, "low": 3260.0, "close": 3400.0, "volume": 32600, "sessions": 5, "raw_k": 29.82456140350877, "k": 28.044968743698323, "d": 27.930698393493312, "k5": 27.861464004839682, "d5": 31.02465424157858}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 3500.0, "high": 3500.0, "low": 3280.0, "close": 3400.0, "volume": 201300, "sessions": 5, "raw_k": 29.82456140350877, "k": 28.216374269005843, "d": 27.949183303085295, "k5": 28.481548699334542, "d5": 29.354509853136143}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 3390.0, "high": 3450.0, "low": 3220.0, "close": 3370.0, "volume": 107700, "sessions": 4, "raw_k": 27.19298245614035, "k": 28.94736842105263, "d": 28.40290381125227, "k5": 28.230490018148817, "d5": 28.51082123411978}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 3420.0, "high": 3420.0, "low": 3200.0, "close": 3380.0, "volume": 11100, "sessions": 5, "raw_k": 28.07017543859649, "k": 28.362573099415204, "d": 28.508771929824558, "k5": 27.982456140350877, "d5": 28.09050211736237}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 3250.0, "high": 3320.0, "low": 3250.0, "close": 3260.0, "volume": 3200, "sessions": 3, "raw_k": 17.54385964912281, "k": 24.269005847953213, "d": 27.192982456140346, "k5": 26.491228070175435, "d5": 27.80943738656987}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 3380.0, "high": 3550.0, "low": 3100.0, "close": 3270.0, "volume": 69500, "sessions": 5, "raw_k": 18.42105263157895, "k": 21.34502923976608, "d": 24.658869395711502, "k5": 24.210526315789473, "d5": 27.079249848759826}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 3490.0, "high": 3590.0, "low": 3140.0, "close": 3360.0, "volume": 163100, "sessions": 3, "raw_k": 36.144578313253014, "k": 24.036496864651593, "d": 23.216843984123628, "k5": 25.474529697738323, "d5": 26.477846048440586}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 3290.0, "high": 4000.0, "low": 3200.0, "close": 3260.0, "volume": 94700, "sessions": 4, "raw_k": 21.27659574468085, "k": 25.280742229837603, "d": 23.554089444751757, "k5": 24.291252355446424, "d5": 25.689998515900108}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 3230.0, "high": 4180.0, "low": 3200.0, "close": 3540.0, "volume": 187400, "sessions": 5, "raw_k": 42.857142857142854, "k": 33.426105638358905, "d": 27.581114910949367, "k5": 27.248645839155692, "d5": 25.54323645566107}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 3540.0, "high": 3540.0, "low": 3530.0, "close": 3540.0, "volume": 66100, "sessions": 4, "raw_k": 40.74074074074074, "k": 34.958159780854814, "d": 31.22166921635044, "k5": 31.888022057479283, "d5": 26.62259525312184}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 3420.0, "high": 3420.0, "low": 3330.0, "close": 3420.0, "volume": 33800, "sessions": 5, "raw_k": 29.62962962962963, "k": 37.742504409171076, "d": 35.37558994279493, "k5": 34.12973745708942, "d5": 28.60643748138183}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 3420.0, "high": 3420.0, "low": 3150.0, "close": 3200.0, "volume": 85400, "sessions": 5, "raw_k": 9.25925925925926, "k": 26.543209876543212, "d": 33.081291355523035, "k5": 28.752673646290667, "d5": 29.262066271092294}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 3200.0, "high": 3490.0, "low": 3010.0, "close": 3400.0, "volume": 29200, "sessions": 5, "raw_k": 33.333333333333336, "k": 24.074074074074076, "d": 29.453262786596124, "k5": 31.164021164021165, "d5": 30.636620032807247}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 3400.0, "high": 3500.0, "low": 3250.0, "close": 3350.0, "volume": 31200, "sessions": 5, "raw_k": 29.05982905982906, "k": 23.884140550807217, "d": 24.833808167141502, "k5": 28.404558404558408, "d5": 30.867802545887788}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 3350.0, "high": 3530.0, "low": 3240.0, "close": 3520.0, "volume": 220000, "sessions": 5, "raw_k": 43.58974358974359, "k": 35.32763532763533, "d": 27.761949984172208, "k5": 28.97435897435897, "d5": 30.285069929263727}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 3410.0, "high": 3780.0, "low": 3260.0, "close": 3380.0, "volume": 38600, "sessions": 5, "raw_k": 31.623931623931625, "k": 34.75783475783476, "d": 31.32320354542577, "k5": 29.373219373219378, "d5": 29.33376631248972}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 3480.0, "high": 3600.0, "low": 3290.0, "close": 3500.0, "volume": 36600, "sessions": 5, "raw_k": 41.88034188034188, "k": 39.03133903133903, "d": 36.37226970560304, "k5": 35.8974358974359, "d5": 30.762718762718766}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 3470.0, "high": 3680.0, "low": 3300.0, "close": 3510.0, "volume": 7400, "sessions": 5, "raw_k": 42.73504273504273, "k": 38.74643874643875, "d": 37.51187084520418, "k5": 37.77777777777778, "d5": 32.085470085470085}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 3510.0, "high": 3520.0, "low": 3410.0, "close": 3460.0, "volume": 1800, "sessions": 4, "raw_k": 58.44155844155844, "k": 47.68564768564769, "d": 41.82114182114182, "k5": 43.65412365412366, "d5": 35.13538313538314}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 3530.0, "high": 3600.0, "low": 3420.0, "close": 3450.0, "volume": 4600, "sessions": 4, "raw_k": 57.142857142857146, "k": 52.773152773152766, "d": 46.4017464017464, "k5": 46.36474636474637, "d5": 38.61346061346062}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 3500.0, "high": 3730.0, "low": 3410.0, "close": 3610.0, "volume": 225700, "sessions": 5, "raw_k": 77.92207792207792, "k": 64.5021645021645, "d": 54.98698832032165, "k5": 55.624375624375624, "d5": 43.86369186369187}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 3610.0, "high": 3890.0, "low": 3500.0, "close": 3500.0, "volume": 155400, "sessions": 5, "raw_k": 55.68181818181818, "k": 63.582251082251084, "d": 60.285856119189454, "k5": 58.38467088467088, "d5": 48.36113886113886}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 3470.0, "high": 4150.0, "low": 3460.0, "close": 3600.0, "volume": 73600, "sessions": 5, "raw_k": 39.56043956043956, "k": 57.721445221445215, "d": 61.93528693528693, "k5": 57.74975024975025, "d5": 52.35553335553336}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 3600.0, "high": 4400.0, "low": 3370.0, "close": 3580.0, "volume": 209300, "sessions": 5, "raw_k": 29.310344827586206, "k": 41.51753418994798, "d": 54.27374349788143, "k5": 51.9235075269558, "d5": 54.00941013009979}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 3640.0, "high": 3750.0, "low": 3420.0, "close": 3560.0, "volume": 104300, "sessions": 5, "raw_k": 26.31578947368421, "k": 31.728857953903326, "d": 43.65594578843218, "k5": 45.758093993121214, "d5": 53.88807965577475}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 3750.0, "high": 3750.0, "low": 3500.0, "close": 3590.0, "volume": 32200, "sessions": 5, "raw_k": 27.027027027027028, "k": 27.55105377609915, "d": 33.59914863998349, "k5": 35.57908381411104, "d5": 49.879021293721834}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 3620.0, "high": 3690.0, "low": 3450.0, "close": 3540.0, "volume": 36000, "sessions": 5, "raw_k": 21.818181818181817, "k": 25.053666106297683, "d": 28.11119261210005, "k5": 28.806356541383764, "d5": 43.96335842506441}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 3460.0, "high": 3710.0, "low": 3300.0, "close": 3570.0, "volume": 198700, "sessions": 5, "raw_k": 24.545454545454547, "k": 24.463554463554463, "d": 25.689424781983764, "k5": 25.803359538386765, "d5": 37.57408028279171}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 3630.0, "high": 4020.0, "low": 3510.0, "close": 3590.0, "volume": 104500, "sessions": 5, "raw_k": 26.363636363636363, "k": 24.24242424242424, "d": 24.586548270758794, "k5": 25.214017845596793, "d5": 32.23218234651991}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 3600.0, "high": 3670.0, "low": 3430.0, "close": 3500.0, "volume": 17700, "sessions": 3, "raw_k": 18.181818181818183, "k": 23.03030303030303, "d": 23.912093912093912, "k5": 23.587223587223587, "d5": 27.79800826534039}], "weekly_count": 104, "k": 23.03030303030303, "d": 23.912093912093912, "price": 3500.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "NO_MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 475, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T09:18:24+07:00", "quote_age_seconds": 9920.613259077072, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "NONE", "previous_k": 24.24242424242424, "previous_d": 24.586548270758794, "cross_provisional": true, "market_cap_idr": 5365773222656, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": false, "passes_cross": false}, {"ticker": "YUPI", "name": "Pt Yupi Indo Jelly Gum Tbk", "source_url": "https://query1.finance.yahoo.com/v8/finance/chart/YUPI.JK?range=2y&interval=1d&events=splits", "quote_url": "https://finance.yahoo.com/quote/YUPI.JK/history/", "fetched_at": "2026-11-04T05:03:44.887223+00:00", "raw_file": "data/runs/20261104T050131570266Z/raw/YUPI.json.gz", "sha256": "859aa622d250863564fda915c19cf0b0e7a595a98cc4b0396719c0f416cc4d56", "k5": 12.277850184105674, "d5": 10.334385723070726, "history": [{"week_end": "2026-04-17", "date": "2026-04-17", "is_closed": true, "open": 1510.0, "high": 1550.0, "low": 1495.0, "close": 1515.0, "volume": 134100, "sessions": 5, "raw_k": 47.36842105263158, "k": 45.231668915879446, "d": 45.4041085620033, "k5": 44.574898785425106, "d5": 38.41507615191826}, {"week_end": "2026-04-24", "date": "2026-04-24", "is_closed": true, "open": 1520.0, "high": 1555.0, "low": 1515.0, "close": 1530.0, "volume": 57800, "sessions": 5, "raw_k": 55.26315789473684, "k": 49.12280701754386, "d": 47.24846303793672, "k5": 48.960863697705804, "d5": 40.51677270098323}, {"week_end": "2026-05-01", "date": "2026-04-30", "is_closed": true, "open": 1540.0, "high": 1580.0, "low": 1510.0, "close": 1570.0, "volume": 73500, "sessions": 4, "raw_k": 76.3157894736842, "k": 59.64912280701754, "d": 51.33453291348028, "k5": 53.45479082321187, "d5": 43.72055137844612}, {"week_end": "2026-05-08", "date": "2026-05-08", "is_closed": true, "open": 1570.0, "high": 1575.0, "low": 1520.0, "close": 1565.0, "volume": 145900, "sessions": 5, "raw_k": 73.6842105263158, "k": 68.42105263157895, "d": 59.06432748538012, "k5": 59.473684210526315, "d5": 48.670233275496436}, {"week_end": "2026-05-15", "date": "2026-05-13", "is_closed": true, "open": 1565.0, "high": 1570.0, "low": 1510.0, "close": 1530.0, "volume": 94300, "sessions": 3, "raw_k": 55.26315789473684, "k": 68.42105263157895, "d": 65.49707602339181, "k5": 61.578947368421055, "d5": 53.608636977058026}, {"week_end": "2026-05-22", "date": "2026-05-22", "is_closed": true, "open": 1530.0, "high": 1550.0, "low": 1410.0, "close": 1425.0, "volume": 111600, "sessions": 5, "raw_k": 7.317073170731708, "k": 45.42148053059478, "d": 60.754528597917556, "k5": 53.56867779204108, "d5": 55.40739277838122}, {"week_end": "2026-05-29", "date": "2026-05-29", "is_closed": true, "open": 1420.0, "high": 1430.0, "low": 1400.0, "close": 1430.0, "volume": 34200, "sessions": 3, "raw_k": 13.953488372093023, "k": 25.511239812520525, "d": 46.45125765823141, "k5": 45.30674388751232, "d5": 54.676568816342524}, {"week_end": "2026-06-05", "date": "2026-06-05", "is_closed": true, "open": 1410.0, "high": 1410.0, "low": 1230.0, "close": 1230.0, "volume": 43600, "sessions": 4, "raw_k": 0.0, "k": 7.090187180941577, "d": 26.007635841352293, "k5": 30.043585992775473, "d5": 49.994327850255246}, {"week_end": "2026-06-12", "date": "2026-06-12", "is_closed": true, "open": 1280.0, "high": 1570.0, "low": 1040.0, "close": 1435.0, "volume": 402600, "sessions": 5, "raw_k": 73.14814814814815, "k": 29.03387884008039, "d": 20.545101944514162, "k5": 29.93637351714195, "d5": 44.086865711578376}, {"week_end": "2026-06-19", "date": "2026-06-19", "is_closed": true, "open": 1440.0, "high": 1505.0, "low": 1400.0, "close": 1430.0, "volume": 137700, "sessions": 4, "raw_k": 72.22222222222223, "k": 48.45679012345679, "d": 28.193618714826254, "k5": 33.328186382639025, "d5": 38.43671351442197}, {"week_end": "2026-06-26", "date": "2026-06-26", "is_closed": true, "open": 1430.0, "high": 2040.0, "low": 1300.0, "close": 1395.0, "volume": 4687300, "sessions": 5, "raw_k": 35.5, "k": 60.29012345679013, "d": 45.92693080677577, "k5": 38.96477174849268, "d5": 35.51593230571229}, {"week_end": "2026-07-03", "date": "2026-07-03", "is_closed": true, "open": 1395.0, "high": 1550.0, "low": 1120.0, "close": 1225.0, "volume": 1116900, "sessions": 5, "raw_k": 18.5, "k": 42.074074074074076, "d": 50.27366255144033, "k5": 39.87407407407407, "d5": 34.42939834302464}, {"week_end": "2026-07-10", "date": "2026-07-10", "is_closed": true, "open": 1345.0, "high": 1855.0, "low": 1315.0, "close": 1345.0, "volume": 4068400, "sessions": 5, "raw_k": 30.5, "k": 28.166666666666668, "d": 43.51028806584362, "k5": 45.974074074074075, "d5": 37.61549595928436}, {"week_end": "2026-07-17", "date": "2026-07-17", "is_closed": true, "open": 1345.0, "high": 1390.0, "low": 1305.0, "close": 1320.0, "volume": 536200, "sessions": 5, "raw_k": 28.0, "k": 25.666666666666668, "d": 31.96913580246914, "k5": 36.94444444444444, "d5": 39.017110144744855}, {"week_end": "2026-07-24", "date": "2026-07-24", "is_closed": true, "open": 1320.0, "high": 1345.0, "low": 1300.0, "close": 1315.0, "volume": 384200, "sessions": 5, "raw_k": 27.5, "k": 28.666666666666668, "d": 27.5, "k5": 28.0, "d5": 37.95147286821705}, {"week_end": "2026-07-31", "date": "2026-07-31", "is_closed": true, "open": 1315.0, "high": 1320.0, "low": 1290.0, "close": 1310.0, "volume": 152500, "sessions": 5, "raw_k": 27.0, "k": 27.5, "d": 27.277777777777782, "k5": 26.3, "d5": 35.41851851851852}, {"week_end": "2026-08-07", "date": "2026-08-07", "is_closed": true, "open": 1310.0, "high": 1340.0, "low": 1300.0, "close": 1305.0, "volume": 121100, "sessions": 5, "raw_k": 26.5, "k": 27.0, "d": 27.722222222222225, "k5": 27.9, "d5": 33.0237037037037}, {"week_end": "2026-08-14", "date": "2026-08-14", "is_closed": true, "open": 1315.0, "high": 1315.0, "low": 1265.0, "close": 1300.0, "volume": 139700, "sessions": 5, "raw_k": 26.0, "k": 26.5, "d": 27.0, "k5": 27.0, "d5": 29.22888888888889}, {"week_end": "2026-08-21", "date": "2026-08-21", "is_closed": true, "open": 1300.0, "high": 1325.0, "low": 1275.0, "close": 1325.0, "volume": 187700, "sessions": 4, "raw_k": 22.282608695652176, "k": 24.92753623188406, "d": 26.142512077294686, "k5": 25.856521739130436, "d5": 27.011304347826087}, {"week_end": "2026-08-28", "date": "2026-08-28", "is_closed": true, "open": 1340.0, "high": 1500.0, "low": 1330.0, "close": 1450.0, "volume": 1546200, "sessions": 4, "raw_k": 35.869565217391305, "k": 28.05072463768116, "d": 26.492753623188406, "k5": 27.530434782608694, "d5": 26.917391304347824}, {"week_end": "2026-09-04", "date": "2026-09-04", "is_closed": true, "open": 1450.0, "high": 1455.0, "low": 1300.0, "close": 1320.0, "volume": 668400, "sessions": 5, "raw_k": 27.210884353741495, "k": 28.454352755594993, "d": 27.14420454172007, "k5": 27.572611653356994, "d5": 27.171913635019223}, {"week_end": "2026-09-11", "date": "2026-09-11", "is_closed": true, "open": 1325.0, "high": 1370.0, "low": 1290.0, "close": 1300.0, "volume": 266600, "sessions": 5, "raw_k": 5.932203389830509, "k": 23.004217653654436, "d": 26.503098348976863, "k5": 23.459052331323097, "d5": 26.283724101283845}, {"week_end": "2026-09-18", "date": "2026-09-18", "is_closed": true, "open": 1315.0, "high": 1320.0, "low": 1285.0, "close": 1295.0, "volume": 109400, "sessions": 5, "raw_k": 12.76595744680851, "k": 15.30301506346017, "d": 22.253861824236534, "k5": 20.8122438206848, "d5": 25.046172865420804}, {"week_end": "2026-09-25", "date": "2026-09-25", "is_closed": true, "open": 1310.0, "high": 1340.0, "low": 1250.0, "close": 1270.0, "volume": 125300, "sessions": 5, "raw_k": 8.0, "k": 8.89938694554634, "d": 15.73553988755365, "k5": 17.955722081554363, "d5": 23.46601293390559}, {"week_end": "2026-10-02", "date": "2026-10-02", "is_closed": true, "open": 1265.0, "high": 1265.0, "low": 1210.0, "close": 1240.0, "volume": 59600, "sessions": 5, "raw_k": 10.344827586206897, "k": 10.370261677671802, "d": 11.52422122889277, "k5": 12.850774555317482, "d5": 20.530080888447348}, {"week_end": "2026-10-09", "date": "2026-10-09", "is_closed": true, "open": 1230.0, "high": 1255.0, "low": 1215.0, "close": 1240.0, "volume": 42400, "sessions": 5, "raw_k": 10.344827586206897, "k": 9.563218390804598, "d": 9.610955671340912, "k5": 9.477563201810563, "d5": 16.91107119813806}, {"week_end": "2026-10-16", "date": "2026-10-16", "is_closed": true, "open": 1215.0, "high": 1250.0, "low": 1035.0, "close": 1100.0, "volume": 58500, "sessions": 5, "raw_k": 13.978494623655914, "k": 11.556049932023235, "d": 10.496510000166545, "k5": 11.086821448575645, "d5": 14.436625021588572}, {"week_end": "2026-10-23", "date": "2026-10-23", "is_closed": true, "open": 1090.0, "high": 1090.0, "low": 940.0, "close": 985.0, "volume": 243600, "sessions": 5, "raw_k": 8.035714285714286, "k": 10.7863454985257, "d": 10.635204607117844, "k5": 10.140772816356797, "d5": 12.30233082072297}, {"week_end": "2026-10-30", "date": "2026-10-30", "is_closed": true, "open": 985.0, "high": 985.0, "low": 825.0, "close": 830.0, "volume": 85900, "sessions": 5, "raw_k": 0.7407407407407407, "k": 7.584983216703647, "d": 9.975792882417528, "k5": 8.688920964504948, "d5": 10.448970597313087}, {"week_end": "2026-11-06", "date": "2026-11-04", "is_closed": false, "open": 830.0, "high": 910.0, "low": 695.0, "close": 910.0, "volume": 149000, "sessions": 3, "raw_k": 28.289473684210527, "k": 12.35530957022185, "d": 10.242212761817067, "k5": 12.277850184105674, "d5": 10.334385723070726}], "weekly_count": 84, "k": 12.35530957022185, "d": 10.242212761817067, "price": 910.0, "candle_date": "2026-11-04", "week_end": "2026-11-06", "candle_state": "IN_PROGRESS", "status": "MATCH", "reason": "", "null_ohlc_dates": [], "daily_count": 382, "currency": "IDR", "price_basis": "LAST_QUOTE", "price_asof_date": "2026-11-04", "provider_market_time": "2026-11-04T11:52:05+07:00", "quote_age_seconds": 699.8917300701141, "price_note": "Harga terakhir provider pada sesi OHLC yang sama.", "splits": {}, "cross_status": "UP", "previous_k": 7.584983216703647, "previous_d": 9.975792882417528, "cross_provisional": true, "market_cap_idr": 6664701621094, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": true, "passes_oversold": true, "passes_cross": true}, {"ticker": "ZATA", "name": "PT Bersama Zatta Jaya Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 314352000000, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ZBRA", "name": "DOSNI ROHA INDONESIA Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ZINC", "name": "KAPUAS PRIMA COAL Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak tersedia.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": null, "market_cap_status": "UNAVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ZONE", "name": "PT Mega Perintis Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 556909726562, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}, {"ticker": "ZYRX", "name": "PT Zyrexindo Mandiri Buana Tbk", "status": "MARKET_CAP_EXCLUDED", "reason": "Market cap tidak lebih dari Rp1 triliun.", "k": null, "d": null, "price": null, "candle_date": null, "week_end": null, "history": [], "market_cap_idr": 156000133301, "market_cap_status": "AVAILABLE", "market_cap_fetched_at": "2026-11-04T05:01:33.341418+00:00", "market_cap_source": "https://scanner.tradingview.com/indonesia/scan", "passes_market_cap": false, "passes_oversold": false, "passes_cross": false, "cross_status": "UNAVAILABLE", "previous_k": null, "previous_d": null, "cross_provisional": false}], "universe": {"entries": {"AADI": "Pt Adaro Andalan Indonesia Tbk", "AALI": "PT Astra Agro Lestari Tbk", "ABBA": "MAHAKA MEDIA Tbk", "ABDA": "PT Asuransi Bina Dana Arta Tbk Class A", "ABMM": "PT ABM Investama Tbk", "ACES": "PT Aspirasi Hidup Indonesia Tbk", "ACRO": "PT Samcro Hyosung Adilestari Tbk Class A", "ACST": "PT Acset Indonusa Tbk", "ADCP": "ADHI COMMUTER PROPERTI Tbk", "ADES": "PT Akasha Wira International Tbk", "ADHI": "ADHI KARYA (PERSERO) Tbk", "ADMF": "PT Adira Dinamika Multi Finance Tbk", "ADMG": "PT Polychem Indonesia Tbk", "ADMR": "PT Alamtri Minerals Indonesia Tbk", "ADRO": "PT Alamtri Resources Indonesia Tbk", "AEGS": "PT Anugerah Spareparts Sejahtera Tbk", "AGAR": "PT Asia Sejahtera Mina Tbk", "AGII": "PT Samator Indo Gas Tbk", "AGRO": "PT Bank Raya Indonesia Tbk", "AGRS": "PT Bank IBK Indonesia Tbk", "AHAP": "PT Asuransi Harta Aman Pratama Tbk", "AIMS": "PT Artha Mahiya Investama Tbk", "AISA": "PT FKS Food Sejahtera Tbk Class A", "AKKU": "PT Anugerah Kagum Karya Utama Tbk", "AKPI": "PT Argha Karya Prima Industry Tbk", "AKRA": "PT AKR Corporindo Tbk", "AKSI": "PT Mineral Sumberdaya Mandiri Tbk", "ALDO": "PT Alkindo Naratama Tbk", "ALII": "PT Ancara Logistics Indonesia Tbk", "ALKA": "PT Alakasa Industrindo, Tbk Class A", "ALMI": "ALUMINDO LIGHT METAL INDUSTRY Tbk", "ALTO": "TRI BANYAN TIRTA Tbk", "AMAG": "PT Asuransi Multi Artha Guna Tbk", "AMAR": "PT Bank Amar Indonesia Tbk", "AMFG": "PT Asahimas Flat Glass Tbk", "AMIN": "PT Ateliers Mecaniques D'Indonesie Tbk", "AMMN": "PT Amman Mineral Internasional Tbk", "AMMS": "PT Agung Menjangan Mas Tbk", "AMOR": "PT Ashmore Asset Management Indonesia Tbk", "AMRT": "PT Sumber Alfaria Trijaya", "ANDI": "PT Andira Agro Tbk", "ANJT": "PT Austindo Nusantara Jaya Tbk", "ANTM": "PT ANTAM (Persero) Tbk", "APEX": "PT Apexindo Pratama Duta Tbk", "APIC": "PT Pacific Strategic Financial Tbk Class A", "APII": "PT Arita Prima Indonesia Tbk", "APLI": "PT Asiaplast Industries Tbk", "APLN": "PT Agung Podomoro Land Tbk", "ARCI": "PT Archi Indonesia Tbk", "AREA": "PT Dunia Virtual Online Tbk", "ARGO": "PT Argo Pantes Tbk", "ARII": "PT Atlas Resources Tbk", "ARKA": "ARKHA JAYANTI PERSADA Tbk", "ARKO": "PT Arkora Hydro Tbk", "ARMY": "ARMIDIAN KARYATAMA Tbk", "ARNA": "PT Arwana Citramulia Tbk", "ARTA": "PT Arthavest Tbk", "ARTI": "RATU PRABU ENERGI Tbk", "ARTO": "PT Bank Jago Tbk", "ASBI": "PT Asuransi Bintang Tbk", "ASDM": "PT Asuransi Dayin Mitra Tbk", "ASGR": "PT Astra Graphia Tbk", "ASHA": "PT Cilacap Samudera Fishing Industry Tbk", "ASII": "PT Astra International Tbk", "ASJT": "PT Asuransi Jasa Tania Tbk", "ASLC": "PT Autopedia Sukses Lestari Tbk", "ASLI": "PT Asri Karya Lestari Tbk", "ASMI": "PT Asuransi Maximus Graha Persada Tbk", "ASPI": "PT Andalan Sakti Primaindo Tbk", "ASPR": "PT Asia Pramulia Tbk", "ASRI": "PT Alam Sutera Realty Tbk", "ASRM": "PT Asuransi Ramayana Tbk", "ASSA": "PT Adi Sarana Armada Tbk", "ATAP": "PT Trimitra Prawara Goldland Tbk", "ATIC": "PT Anabatic Technologies Tbk", "ATLA": "PT Atlantis Subsea Indonesia Tbk", "ATPK": "BARA JAYA INTERNASIONAL Tbk", "AUTO": "PT Astra Otoparts Tbk", "AVIA": "PT Avia Avian Tbk", "AWAN": "PT Era Digital Media Tbk", "AXIO": "PT Tera Data Indonusa Tbk", "AYAM": "PT Janu Putra Sejahtera Tbk", "AYLS": "PT Arkayana Lestari Grup Tbk", "BABP": "PT Bank MNC Internasional Tbk", "BABY": "PT Multitrend Indo Tbk", "BACA": "PT Bank Capital Indonesia Tbk", "BACH": "PT Bach Multi Global Tbk", "BAIK": "PT Bersama Mencapai Puncak Tbk", "BAJA": "PT Saranacentral Bajatama Tbk", "BALI": "PT Bali Towerindo Sentra Tbk", "BANK": "PT Bank Aladin Syariah Tbk", "BAPA": "PT Bekasi Asri Pemula Tbk", "BAPI": "PT Bhakti Agung Propertindo Tbk", "BATA": "SEPATU BATA Tbk", "BATR": "PT Benteng Api Technic Tbk", "BAUT": "PT Mitra Angkasa Sejahtera Tbk", "BAYU": "PT Bayu Buana Tbk", "BBCA": "PT Bank Central Asia Tbk", "BBHI": "PT Allo Bank Indonesia Tbk", "BBKP": "PT Bank KB Indonesia Tbk Class B", "BBLD": "PT Buana Finance Tbk", "BBMD": "PT Bank Mestika Dharma Tbk", "BBNI": "PT Bank Negara Indonesia (Persero) Tbk Class B", "BBRI": "PT Bank Rakyat Indonesia (Persero) Tbk Class B", "BBRM": "PT Pelayaran Nasional Bina Buana Raya Tbk", "BBSI": "PT Krom Bank Indonesia Tbk", "BBSS": "PT Bumi Benowo Sukses Sejahtera Tbk", "BBTN": "PT Bank Tabungan Negara (Persero) Tbk", "BBYB": "PT Bank Neo Commerce Tbk", "BCAP": "PT MNC Kapital Indonesia Tbk", "BCIC": "PT Bank JTrust Indonesia Tbk", "BCIP": "PT Bumi Citra Permai Tbk", "BDKR": "PT Berdikari Pondasi Perkasa Tbk", "BDMN": "PT Bank Danamon Indonesia Tbk Class A", "BEBS": "BERKAH BETON SADAYA Tbk", "BEEF": "PT Estika Tata Tiara Tbk", "BEER": "PT Jobubu Jarum Minahasa Tbk", "BEKS": "PT Bank Pembangunan Daerah Banten (Perseroda) Tbk Class A", "BELI": "PT Global Digital Niaga Tbk", "BELL": "PT Trisula Textile Industries Tbk", "BESS": "PT Batulicin Nusantara Maritim Tbk", "BEST": "PT Bekasi Fajar Industrial Estate Tbk", "BFIN": "PT BFI Finance Indonesia Tbk", "BGTG": "PT Bank Ganesha Tbk", "BHAT": "BHAKTI MULTI ARTHA Tbk", "BHIT": "PT MNC Asia Holding Tbk", "BIKA": "BINAKARYA JAYA ABADI Tbk", "BIKE": "BHINEKA INOVASI KETAHANAN ENERGI Tbk", "BIMA": "PRIMARINDO ASIA INFRASTRUCTURE Tbk", "BINA": "PT Bank Ina Perdana Tbk", "BINO": "PT Perma Plasindo Tbk", "BIPI": "PT Astrindo Nusantara Infrastruktur Tbk", "BIPP": "PT Bhuwanatala Indah Permai Tbk Class A", "BIRD": "PT Blue Bird Tbk", "BISI": "PT BISI International Tbk", "BJBR": "PT Bank Pembangunan Daerah Jawa Barat & Banten Tbk", "BJTM": "PT Bank Pembangunan Daerah Jawa Timur Tbk Class B", "BKDP": "PT Bukit Darmo Property Tbk", "BKSL": "PT Sentul City Tbk", "BKSW": "PT Bank QNB Indonesia Tbk", "BLES": "PT Superior Prima Sukses Tbk", "BLOG": "PT Trimitra Trans Persada Tbk", "BLTA": "PT Berlian Laju Tanker Tbk", "BLTZ": "PT Graha Layar Prima Tbk Class C", "BLUE": "PT Berkah Prima Perkasa Tbk", "BMAS": "PT Bank Kasikorn Indonesia Tbk", "BMBL": "PT Lavender Bina Cendikia Tbk", "BMHS": "PT Bundamedik Tbk", "BMRI": "PT Bank Mandiri (Persero) Tbk", "BMSR": "PT Bintang Mitra Semestaraya Tbk", "BMTR": "PT Global Mediacom Tbk", "BNBA": "PT Bank Bumi Arta Tbk", "BNBR": "PT Bakrie & Brothers Tbk Class A", "BNGA": "PT Bank CIMB Niaga Tbk Class A", "BNII": "PT Bank Maybank Indonesia Tbk Class A", "BNLI": "PT Bank Permata Tbk Class A", "BOAT": "PT Newport Marine Services Tbk", "BOBA": "PT Formosa Ingredient Factory Tbk", "BOGA": "PT Apollo Global Interactive Tbk", "BOLA": "PT Bali Bintang Sejahtera Tbk", "BOLT": "PT Garuda Metalindo Tbk", "BOSS": "BORNEO OLAH SARANA SUKSES Tbk", "BPFI": "PT Woori Finance Indonesia Tbk", "BPII": "PT Batavia Prosperindo Internasional Tbk", "BPTR": "PT Batavia Prosperindo Trans Tbk", "BRAM": "PT Indo Kordsa Tbk", "BRAU": "BERAU COAL ENERGY Tbk", "BREN": "PT Barito Renewables Energy Tbk", "BRIS": "PT Bank Syariah Indonesia (Persero) Tbk", "BRMS": "PT Bumi Resources Minerals Tbk Class A", "BRNA": "PT Berlina Tbk", "BRPT": "PT Barito Pacific Tbk", "BRRC": "PT Raja Roti Cemerlang Tbk", "BSBK": "PT Wulandari Bangun Laksana Tbk", "BSDE": "PT Bumi Serpong Damai Tbk", "BSIM": "PT Bank Sinarmas Tbk", "BSML": "PT Bintang Samudera Mandiri Lines Tbk", "BSSR": "PT Baramulti Suksessarana Tbk", "BSWD": "PT Bank of India Indonesia Tbk", "BTEK": "PT Bumi Teknokultura Unggul Tbk", "BTEL": "BAKRIE TELECOM Tbk", "BTON": "PT Betonjaya Manunggal Tbk", "BTPN": "PT Bank SMBC Indonesia Tbk", "BTPS": "PT Bank BTPN Syariah Tbk", "BUAH": "PT Segar Kumala Indonesia Tbk", "BUDI": "PT Budi Starch & Sweetener Tbk", "BUKA": "PT Bukalapak.com Tbk", "BUKK": "PT Bukaka Teknik Utama Tbk", "BULL": "PT Buana Lintas Lautan Tbk", "BUMI": "PT Bumi Resources Tbk Class A", "BUVA": "PT Bukit Uluwatu Villa Tbk", "BVIC": "PT Bank Victoria International Tbk", "BWPT": "PT Eagle High Plantations Tbk.", "BYAN": "PT Bayan Resources Tbk", "CAKK": "PT Cahayaputra Asa Keramik Tbk", "CAMP": "PT Campina Ice Cream Industry Tbk", "CANI": "CAPITOL NUSANTARA INDONESIA Tbk", "CARE": "PT Metro Healthcare Indonesia Tbk", "CARS": "PT Industri dan Perdagangan Bintraco Dharma Tbk", "CASA": "PT Capital Financial Indonesia Tbk", "CASH": "PT.Cashlez Worldwide Indonesia Tbk", "CASS": "PT Cahaya Aero Services Tbk", "CBDK": "PT Bangun Kosambi Sukses Tbk", "CBMF": "CAHAYA BINTANG MEDAN Tbk", "CBPE": "PT Citra Buana Prasida Tbk", "CBRE": "PT Cakra Buana Resources Energi Tbk", "CBUT": "PT Citra Borneo Utama Tbk", "CCSI": "PT Communication Cable Systems Indonesia Tbk", "CDIA": "PT Chandra Daya Investasi Tbk.", "CEKA": "PT Wilmar Cahaya Indonesia Tbk", "CENT": "PT Centratama Telekomunikasi Indonesia Tbk", "CFIN": "PT Clipan Finance Indonesia Tbk", "CGAS": "PT Citra Nusantara Gemilang Tbk", "CHEK": "PT Diastika Biotekindo Tbk", "CHEM": "PT Chemstar Indonesia Tbk", "CHIP": "PT Pelita Teknologi Global Tbk", "CINT": "PT Chitose Internasional Tbk", "CITA": "PT Cita Mineral Investindo Tbk", "CITY": "PT Natura City Developments Tbk", "CLAY": "PT Citra Putra Realty Tbk", "CLEO": "PT Sariguna Primatirta Tbk", "CLPI": "PT Colorpak Indonesia Tbk", "CMNP": "PT Citra Marga Nusaphala Persada Tbk", "CMNT": "PT Cemindo Gemilang Tbk", "CMPP": "AIRASIA INDONESIA Tbk", "CMRY": "PT Cisarua Mountain Dairy Tbk", "CNKO": "EXPLOITASI ENERGI INDONESIA Tbk", "CNMA": "PT Nusantara Sejahtera Raya Tbk", "COAL": "BLACK DIAMOND RESOURCES Tbk", "COCO": "PT Wahana Interfood Nusantara Tbk", "COIN": "PT Indokripto Koin Semesta Tbk", "COWL": "COWELL DEVELOPMENT Tbk", "CPIN": "PT Charoen Pokphand Indonesia Tbk", "CPRI": "CAPRI NUSA SATU PROPERTI Tbk", "CPRO": "PT Central Proteina Prima Tbk", "CRAB": "PT Toba Surimi Industries Tbk", "CRSN": "PT Carsurin Tbk", "CSAP": "PT Catur Sentosa Adiprana Tbk", "CSIS": "PT Cahayasakti Investindo Sukses Tbk", "CSMI": "CIPTA SELERA MURNI Tbk", "CSRA": "PT Cisadane Sawit Raya Tbk", "CTBN": "PT Citra Tubindo Tbk", "CTRA": "PT Ciputra Development Tbk", "CTTH": "PT Citatah Tbk", "CUAN": "PT Petrindo Jaya Kreasi Tbk", "CYBR": "PT ITSEC Asia Tbk", "DAAZ": "PT Daaz Bara Lestari Tbk", "DADA": "PT Diamond Citra Propertindo Tbk", "DART": "PT Duta Anggada Realty Tbk", "DATA": "PT Remala Abadi Tbk", "DAYA": "PT Duta Intidaya Tbk", "DCII": "PT DCI Indonesia Tbk", "DEAL": "DEWATA FREIGHTINTERNATIONAL Tbk", "DEFI": "PT Danasupra Erapacific Tbk", "DEPO": "PT Caturkarda Depo Bangunan Tbk", "DEWA": "PT Darma Henwa Tbk", "DEWI": "PT Dewi Shri Farmindo Tbk", "DFAM": "PT Dafam Property Indonesia Tbk", "DGIK": "PT Nusa Konstruksi Enjiniring Tbk", "DGNS": "PT Diagnos Laboratorium Utama Tbk", "DGWG": "PT Delta Giri Wacana Tbk", "DIGI": "ARKADIA DIGITAL MEDIA Tbk", "DILD": "PT Intiland Development Tbk", "DIVA": "PT Distribusi Voucher Nusantara Tbk", "DKFT": "PT Central Omega Resources Tbk", "DKHH": "Pt Cipta Sarana Medika Tbk.", "DLTA": "PT Delta Djakarta Tbk", "DMAD": "DEEMADE KARYA INDONESIA Tbk", "DMAS": "PT Puradelta Lestari Tbk", "DMMX": "PT Digital Mediatama Maxima Tbk", "DMND": "PT Diamond Food Indonesia Tbk", "DNAR": "PT Bank Oke Indonesia Tbk", "DNET": "PT Indoritel Makmur Internasional Tbk", "DOID": "PT BUMA Internasional Grup Tbk", "DOOH": "PT Era Media Sejahtera Tbk", "DOSS": "PT Global Sukses Digital Tbk", "DPNS": "DUTA PERTIWI NUSANTARA", "DPUM": "PT Dua Putra Utama Makmur Tbk", "DRMA": "PT Dharma Polimetal Tbk", "DSFI": "PT Dharma Samudera Fishing Industries Tbk", "DSNG": "PT Dharma Satya Nusantara Tbk", "DSSA": "PT Dian Swastatika Sentosa Tbk", "DUCK": "JAYA BERSAMA INDO Tbk", "DUTI": "PT Duta Pertiwi Tbk", "DVLA": "PT Darya-Varia Laboratoria Tbk", "DWGL": "PT Dwi Guna Laksana Tbk", "DYAN": "PT Dyandra Media International Tbk", "EAST": "PT Eastparc Hotel Tbk", "ECII": "PT Electronic City Indonesia Tbk", "EDGE": "INDOINTERNET Tbk", "EKAD": "PT Ekadharma International Tbk", "ELIT": "PT Data Sinergitama Jaya Tbk", "ELPI": "PT Pelayaran Nasional Ekalya Purnamasari Tbk", "ELSA": "PT Elnusa Tbk", "ELTY": "PT Bakrieland Development Tbk Class A", "EMAS": "PT Merdeka Gold Resources Tbk", "EMDE": "PT Megapolitan Developments Tbk", "EMMI": "PT ESA Medika Mandiri Tbk", "EMTK": "PT Elang Mahkota Teknologi Tbk", "ENAK": "PT Champ Resto Indonesia Tbk", "ENRG": "PT Energi Mega Persada Tbk", "ENVY": "ENVY TECHNOLOGIES INDONESIA Tbk", "ENZO": "PT Morenzo Abadi Perkasa Tbk", "EPAC": "PT Megalestari Epack Sentosaraya Tbk", "EPMT": "PT Enseval Putera Megatrading Tbk", "ERAA": "PT Erajaya Swasembada Tbk", "ERAL": "PT Sinar Eka Selaras Tbk", "ERTX": "PT Eratex Djaja Tbk", "ESIP": "PT Sinergi Inti Plastindo Tbk", "ESSA": "PT ESSA Industries Indonesia Tbk", "ESTA": "PT Esta Multi Usaha Tbk", "ESTI": "PT Ever Shine Textile Tbk", "ETWA": "ETERINDO WAHANATAMA Tbk", "EURO": "PT Estee Gold Feet Tbk", "EXCL": "PT XLSMART Telecom Sejahtera Tbk", "FAPA": "PT FAP Agri Tbk", "FAST": "PT Fast Food Indonesia Tbk", "FASW": "FAJAR SURYA WISESA Tbk", "FILM": "PT MD Entertainment Tbk", "FIMP": "FIMPERKASA UTAMA Tbk", "FIRE": "PT Alfa Energi Investama Tbk", "FISH": "PT FKS Multi Agro Tbk", "FITT": "PT Fortune Resources Investment Tbk", "FLMC": "PT Falmaco Nonwoven Industri Tbk", "FMII": "PT Fortune Mate Indonesia Tbk", "FOLK": "PT Multi Garam Utama Tbk", "FOOD": "SENTRA FOOD INDONESIA Tbk", "FORE": "PT Fore Kopi Indonesia Tbk", "FORU": "PT Fortune Indonesia Tbk", "FORZ": "FORZA LAND INDONESIA Tbk", "FPNI": "PT Lotte Chemical Titan Tbk", "FUJI": "PT Fuji Finance Indonesia Tbk.", "FUTR": "PT Futura Energi Global Tbk", "FWCT": "PT Wijaya Cahaya Timber Tbk", "GAMA": "AKSARA GLOBAL DEVELOPMENT Tbk", "GDST": "PT Gunawan Dianjaya Steel Tbk", "GDYR": "PT Goodyear Indonesia Tbk", "GEMA": "PT Gema Grahasarana Tbk", "GEMS": "PT Golden Energy Mines Tbk", "GGRM": "PT Gudang Garam Tbk", "GGRP": "PT Gunung Raja Paksi Tbk", "GHON": "PT Gihon Telekomunikasi Indonesia", "GIAA": "PT Garuda Indonesia (Persero) Tbk Class B", "GJTL": "PT Gajah Tunggal Tbk", "GLOB": "GLOBE KITA TERANG Tbk", "GLVA": "PT Galva Technologies Tbk", "GMFI": "PT Garuda Maintenance Facility Aero Asia Tbk", "GMTD": "PT Gowa Makassar Tourism Development Tbk", "GOLD": "PT Visi Telekomunikasi Infrastruktur Tbk", "GOLF": "PT Intra Golflink Resorts Tbk", "GOLL": "GOLDEN PLANTATION Tbk", "GOOD": "PT Garudafood Putra Putri Jaya Tbk", "GOTO": "PT GoTo Gojek Tokopedia Tbk", "GPRA": "PT Perdana Gapuraprima Tbk", "GPSO": "PT Geoprima Solusi Tbk", "GRIA": "PT Ingria Pratama Capitalindo Tbk", "GRPH": "PT Griptha Putra Persada Tbk", "GRPM": "PT Graha Prima Mentari Tbk", "GSMF": "PT Equity Development Investment Tbk Class A", "GTBO": "PT Garda Tujuh Buana Tbk", "GTRA": "PT Grahaprima Suksesmandiri Tbk", "GTSI": "PT GTS Internasional", "GULA": "PT Aman Agrindo Tbk", "GUNA": "PT Gunanusa Eramandiri Tbk", "GWSA": "PT Greenwood Sejahtera Tbk", "GZCO": "PT Gozco Plantations Tbk", "HADE": "PT Himalaya Energi Perkasa Tbk", "HAIS": "PT Hasnur Internasional Shipping Tbk", "HAJJ": "PT Arsy Buana Travelindo Tbk", "HALO": "PT Haloni Jane Tbk", "HATM": "PT Habco Trans Maritima Tbk", "HBAT": "PT Minahasa Membangun Hebat Tbk", "HDFA": "PT Radana Bhaskara Finance Tbk", "HDIT": "PT Hensel Davest Indonesia Tbk", "HDTX": "PANASIA INDO RESOURCES Tbk", "HEAL": "PT Medikaloka Hermina Tbk", "HELI": "PT Jaya Trishindo Tbk", "HERO": "PT DFI Retail Nusantara Tbk", "HEXA": "PT Hexindo Adiperkasa Tbk", "HGII": "PT Hero Global Investment Tbk", "HILL": "HILLCON Tbk", "HITS": "HUMPUSS INTERMODA TRANSPORTASI Tbk", "HKMU": "HK METALS UTAMA Tbk", "HMSP": "PT Hanjaya Mandala Sampoerna Tbk", "HOKI": "PT Buyung Poetra Sembada Tbk", "HOME": "HOTEL MANDARINE REGENCY Tbk", "HOMI": "PT Grand House Mulia Tbk", "HOPE": "PT Harapan Duta Pertiwi Tbk", "HOTL": "SARASWATI GRIYA LESTARI Tbk", "HRME": "PT Menteng Heritage Realty Tbk", "HRTA": "PT Hartadinata Abadi Tbk", "HRUM": "PT Harum Energy Tbk", "HUMI": "PT Humpuss Maritim Internasional Tbk", "HYGN": "PT Ecocare Indo Pasifik Tbk", "IATA": "PT Karya Pacific Energy Tbk", "IBFN": "INTAN BARU PRANA Tbk", "IBOS": "PT Indo Boga Sukses Tbk", "IBST": "INTI BANGUN SEJAHTERA Tbk", "ICBP": "PT Indofood CBP Sukses Makmur Tbk", "ICON": "PT Island Concepts Indonesia Tbk", "IDEA": "PT Idea Indonesia Akademi Tbk", "IDPR": "PT Indonesia Pondasi Raya Tbk", "IFII": "PT Indonesia Fibreboard Industry Tbk", "IFSH": "PT Ifishdeco Tbk", "IGAR": "CHAMPION PACIFIC INDONESIA Tbk", "IIKP": "INTI AGRI RESOURCES Tbk", "IKAI": "PT Intikeramik Alamasri Industri Tbk", "IKAN": "PT Era Mandiri Cemerlang Tbk", "IKBI": "PT Sumi Indo Kabel Tbk", "IKPM": "PT Ikapharmindo Putramas Tbk", "IMAS": "PT Indomobil Sukses Internasional Tbk", "IMJS": "PT Indomobil Multi Jasa Tbk", "IMPC": "PT Impack Pratama Industri Tbk", "INAF": "INDOFARMA Tbk", "INAI": "PT Indal Aluminium Industry Tbk", "INCF": "INDO KOMODITI KORPORA Tbk", "INCI": "PT Intanwijaya Internasional Tbk", "INCO": "PT Vale Indonesia Tbk", "INDF": "PT Indofood Sukses Makmur Tbk", "INDO": "PT Royalindo Investa Wijaya Tbk", "INDR": "PT Indo-Rama Synthetics Tbk", "INDS": "PT Indospring Tbk", "INDX": "TANAH LAUT Tbk", "INDY": "PT Indika Energy Tbk", "INET": "PT Sinergi Inti Andalan Prima Tbk", "INKP": "PT Indah Kiat Pulp & Paper Tbk", "INOV": "PT Inocycle Technology Group Tbk", "INPC": "PT Bank Artha Graha Internasional Tbk", "INPP": "PT Indonesian Paradise Property Tbk", "INPS": "INDAH PRAKASA SENTOSA Tbk", "INRU": "TOBA PULP LESTARI Tbk", "INTA": "INTRACO PENTA Tbk", "INTD": "PT Inter-Delta Tbk", "INTP": "PT Indocement Tunggal Prakarsa Tbk", "IOTF": "PT Sumber Sinergi Makmur Tbk", "IPAC": "ERA GRAHAREALTY Tbk", "IPCC": "PT Indonesia Kendaraan Terminal Tbk", "IPCM": "PT Jasa Armada Indonesia Tbk", "IPOL": "PT Indopoly Swakarsa Industry Tbk", "IPPE": "INDO PURECO PRATAMA Tbk", "IPTV": "PT MNC Vision Networks Tbk Class A", "IRRA": "PT Itama Ranoraya Tbk", "IRSX": "PT Folago Global Nusantara Tbk", "ISAP": "PT Isra Presisi Indonesia Tbk", "ISAT": "PT Indosat Tbk Class B", "ISEA": "PT Indo American Seafoods Tbk", "ISSP": "PT Steel Pipe Industry of Indonesia Tbk", "ITIC": "PT Indonesian Tobacco Tbk", "ITMA": "PT Sumber Energi Andalan Tbk", "ITMG": "PT Indo Tambangraya Megah Tbk", "JARR": "PT Jhonlin Agro Raya Tbk", "JASS": "JASA ANGKASA SEMESTA Tbk", "JAST": "PT Jasnita Telekomindo Tbk", "JATI": "PT Informasi Teknologi Indonesia Tbk", "JAWA": "PT Jaya Agra Wattie Tbk", "JAYA": "PT Armada Berjaya Trans Tbk", "JECC": "PT Jembo Cable Co. Tbk", "JECX": "PT Nitrasanata Dharma Tbk", "JELI": "PT Niramas Utama Tbk", "JGLE": "PT Graha Andrasentra Propertindo Tbk", "JIHD": "PT Jakarta International Hotels & Development Tbk", "JKON": "PT Jaya Konstruksi Manggala Pratama Tbk", "JKSW": "JAKARTA KYOEI STEEL WORKS Tbk", "JMAS": "ASURANSI JIWA SYARIAH JASA MITRA ABADI Tbk", "JPFA": "PT Japfa Comfeed Indonesia Tbk Class A", "JRPT": "PT Jaya Real Property Tbk", "JSKY": "SKY ENERGY INDONESIA Tbk", "JSMR": "PT Jasa Marga (Persero) Tbk Class B", "JSPT": "PT Jakarta Setiabudi Internasional Tbk", "JTPE": "PT Jasuindo Tiga Perkasa Tbk", "KAEF": "PT Kimia Farma (Persero) Tbk Class B", "KAQI": "PT Jantra Grupo Indonesia Tbk", "KARW": "MERATUS JASA PRIMA Tbk", "KAYU": "DARMI BERSAUDARA Tbk", "KBAG": "PT Karya Bersama Anugerah Tbk", "KBLI": "PT KMI Wire & Cable Tbk Class A", "KBLM": "PT Kabelindo Murni Tbk Class A", "KBLV": "PT First Media Tbk", "KBRI": "KERTAS BASUKI RACHMAT INDONESIA Tbk", "KDSI": "PT Kedawung Setia Industrial Tbk", "KDTN": "PT Puri Sentul Permai Tbk", "KEEN": "PT Kencana Energi Lestari Tbk", "KEJU": "PT Mulia Boga Raya Tbk", "KETR": "PT Ketrosden Triasmitra Tbk", "KIAS": "KERAMIKA INDONESIA ASSOSIASI Tbk", "KICI": "PT Kedaung Indah Can Tbk", "KIJA": "PT Kawasan Industri Jababeka Tbk Class A", "KING": "PT Hoffmen Cleanindo Tbk", "KINO": "PT Kino Indonesia Tbk", "KIOS": "PT Kioson Komersial Indonesia Tbk", "KJEN": "PT Krida Jaringan Nusantara Tbk", "KKES": "PT Kusuma Kemindo Sentosa Tbk", "KKGI": "PT Resource Alam Indonesia Tbk", "KLAS": "PT Pelayaran Kurnia Lautan Semesta Tbk", "KLBF": "PT Kalbe Farma Tbk", "KLIN": "PT Klinko Karya Imaji Tbk", "KMDS": "PT Kurniamitra Duta Sentosa Tbk", "KMTR": "PT Kirana Megatara Tbk", "KOBX": "PT Kobexindo Tractors Tbk", "KOCI": "PT Kokoh Exa Nusantara Tbk", "KOIN": "KOKOH INTI AREBAMA Tbk", "KOKA": "PT Koka Indonesia Tbk", "KONI": "PT Perdana Bangun Pusaka Tbk", "KOPI": "PT Mitra Energi Persada Tbk", "KOTA": "PT DMS Propertindo Tbk", "KPAL": "STEADFAST MARINE Tbk", "KPAS": "COTTONINDO ARIESTA Tbk", "KPIG": "PT MNC Tourism Indonesia Tbk", "KRAH": "GRAND KARTECH Tbk", "KRAS": "PT Krakatau Steel (Persero) Tbk Class B", "KREN": "PT Quantum Clovera Investama Tbk", "KRYA": "PT Bangun Karya Perkasa Jaya Tbk", "KSIX": "PT Kentanix Supra International Tbk", "KUAS": "PT Ace Oldfields Tbk", "LABA": "PT Green Power Group Tbk", "LABS": "PT UBC Medical Indonesia Tbk", "LAJU": "PT Jasa Berdikari Logistics Tbk", "LAND": "PT Trimitra Propertindo Tbk", "LAPD": "PT Leyand International Tbk", "LCGP": "EUREKA PRIMA JAKARTA Tbk", "LCKM": "LCK GLOBAL KEDATON Tbk", "LEAD": "PT Logindo Samudramakmur Tbk", "LFLO": "PT Imago Mulia Persada Tbk", "LIFE": "PT MSIG Life Insurance Indonesia Tbk", "LINK": "PT Link Net Tbk", "LION": "PT Lion Metal Works Tbk", "LIVE": "PT Homeco Victoria Makmur Tbk", "LMAS": "LIMAS INDONESIA MAKMUR Tbk", "LMAX": "PT Lupromax Pelumas Indonesia Tbk", "LMPI": "PT Langgeng Makmur Industri Tbk", "LMSH": "LIONMESH PRIMA Tbk", "LOPI": "PT Logisticsplus International Tbk", "LPCK": "PT Lippo Cikarang Tbk", "LPGI": "PT Lippo General Insurance Tbk", "LPIN": "PT Multi Prima Sejahtera Tbk", "LPKR": "PT Lippo Karawaci Tbk", "LPLI": "PT Star Pacific Tbk Class A", "LPPF": "PT MDS Retailing Tbk Class A", "LPPS": "PT Lenox Pasifik InvestamaTbk Class A", "LRNA": "PT Eka Sari Lorena Transport Tbk", "LSIP": "PT Perusahaan Perkebunan London Sumatra Indonesia Tbk", "LTLS": "PT Lautan Luas Tbk", "LUCK": "PT Sentral Mitra Informatika Tbk", "LUCY": "PT Lima Dua Lima Tiga Tbk", "MABA": "MARGA ABHINAYA ABADI Tbk", "MAGP": "MULTI AGRO GEMILANG PLANTATION Tbk", "MAHA": "PT Mandiri Herindo Adiperkasa Tbk", "MAIN": "PT Malindo Feedmill Tbk", "MAMI": "MAS MURNI INDONESIA Tbk", "MANG": "PT Manggung Polahraya Tbk", "MAPA": "PT MAP Aktif Adiperkasa Tbk", "MAPB": "PT Map Boga Adiperkasa Tbk", "MAPI": "PT Mitra Adiperkasa Tbk", "MARI": "MAHAKA RADIO INTEGRA Tbk", "MARK": "PT Mark Dynamics Indonesia Tbk", "MASA": "MULTISTRADA ARAH SARANA TBK", "MASB": "PT Bank Multiarta Sentosa Tbk", "MAXI": "PT Maxindo Karya Anugerah Tbk", "MAYA": "PT Bank Mayapada Internasional Tbk Class A", "MBAP": "PT Mitrabara Adiperdana Tbk", "MBMA": "PT Merdeka Battery Materials Tbk", "MBSS": "PT Mitrabahtera Segara Sejati Tbk", "MBTO": "PT Martina Berto Tbk", "MCAS": "PT M Cash Integrasi Tbk", "MCOL": "PT Prima Andalan Mandiri Tbk", "MCOR": "PT Bank China Construction Bank Indonesia Tbk", "MDIA": "PT Intermedia Capital Tbk", "MDIY": "PT Daya Intiguna Yasa Tbk", "MDKA": "PT Merdeka Copper Gold Tbk", "MDKI": "PT Emdeki Utama Tbk", "MDLA": "PT Medela Potentia Tbk", "MDLN": "PT Modernland Realty Tbk Class A", "MDRN": "MODERN INTERNASIONAL Tbk", "MEDC": "PT Medco Energi Internasional Tbk", "MEDS": "PT Hetzer Medical Indonesia Tbk", "MEGA": "PT Bank Mega Tbk", "MEJA": "PT Harta Djaya Karya Tbk", "MENN": "MENN TEKNOLOGI INDONESIA Tbk", "MERI": "PT Merry Riana Edukasi Tbk", "MERK": "PT Merck Tbk", "META": "NUSANTARA INFRASTRUCTURE Tbk", "MFIN": "MANDALA MULTIFINANCE Tbk", "MFMI": "MULTIFILING MITRA INDONESIA Tbk", "MGLV": "PT NexAI Digital Infrastruktur Tbk.", "MGNA": "PT Magna Investama Mandiri Tbk", "MGRO": "PT Mahkota Group Tbk", "MHKI": "PT Multi Hanna Kreasindo Tbk", "MICE": "PT Multi Indocitra Tbk", "MIDI": "PT Midi Utama Indonesia Tbk", "MIKA": "PT Mitra Keluarga Karyasehat Tbk", "MINA": "PT Sanurhasta Mitra Tbk.", "MINE": "PT Sinar Terang Mandiri TBK", "MIRA": "PT Mitra International Resources Tbk", "MITI": "PT Mitra Investindo Tbk Class A", "MKAP": "PT Multikarya Asia Pasifik Raya Tbk", "MKNT": "Pt Mitra Komunikasi Nusantara Tbk", "MKPI": "PT Metropolitan Kentjana Tbk", "MKTR": "PT Menthobi Karyatama Raya Tbk", "MLBI": "PT Multi Bintang Indonesia Tbk", "MLIA": "PT Mulia Industrindo Tbk", "MLPL": "PT Multipolar Tbk Class A", "MLPT": "PT Multipolar Technology Tbk", "MMIX": "PT Multi Medika Internasional Tbk", "MMLP": "PT Mega Manunggal Property Tbk", "MNCN": "PT Media Nusantara Citra Tbk", "MOLI": "PT Madusari Murni Indah Tbk", "MORA": "PT Ekamas Mora Republik Tbk", "MPIX": "PT Mitra Pedagang Indonesia Tbk", "MPMX": "PT Mitra Pinasthika Mustika Tbk", "MPOW": "PT Megapower Makmur Tbk", "MPPA": "PT Matahari Putra Prima Tbk", "MPRO": "PT Maha Properti Indonesia Tbk", "MPXL": "PT MPX Logistics International Tbk", "MRAT": "PT Mustika Ratu Tbk", "MREI": "MASKAPAI REASURANSI INDONESIA Tbk", "MSIE": "PT Multisarana Intan Eduka Tbk", "MSIN": "PT MNC Digital Entertainment Tbk", "MSJA": "PT Multi Spunindo Jaya Tbk", "MSKY": "PT MNC Vision Network", "MSTI": "PT Mastersystem Infotama Tbk", "MTDL": "PT Metrodata Electronics Tbk", "MTEL": "PT Dayamitra Telekomunikasi Tbk", "MTFN": "CAPITALINC INVESTMENT Tbk", "MTLA": "PT Metropolitan Land Tbk", "MTMH": "PT Murni Sadar Tbk", "MTPS": "META EPSI Tbk", "MTRA": "MITRA PEMUDA Tbk", "MTSM": "METRO REALTY Tbk, PT", "MTWI": "PT Malacca Trust Wuwungan Insurance Tbk", "MUTU": "PT Mutuagung Lestari Tbk", "MYOH": "PT Samindo Resources Tbk", "MYOR": "PT Mayora Indah Tbk", "MYRX": "HANSON INTERNATIONAL Tbk", "MYTX": "ASIA PACIFIC INVESTAMA Tbk", "NAIK": "PT Adiwarna Anugerah Abadi Tbk", "NANO": "PT Nanotech Indonesia Global Tbk", "NASA": "PT Andalan Perkasa Abadi Tbk", "NASI": "PT Wahana Inti Makmur Tbk", "NATO": "PT Olympus Strategic Indonesia Tbk", "NAYZ": "PT Hassana Boga Sejahtera Tbk", "NCKL": "PT Trimegah Bangun Persada Tbk", "NELY": "PT Pelayaran Nelly Dwi Putri Tbk", "NEST": "PT Esta Indonesia Tbk", "NETV": "PT MDTV Media Technologies Tbk", "NFCX": "PT NFC Indonesia Tbk", "NICE": "PT Adhi Kartiko Pratama Tbk", "NICK": "PT Charnic Capital Tbk", "NICL": "PT PAM Mineral Tbk", "NIKL": "PT Pelat Timah Nusantara Tbk", "NINE": "PT Techno9 Indonesia Tbk", "NIPS": "NIPRESS Tbk", "NIRO": "PT City Retail Developments Tbk", "NISP": "PT Bank OCBC NISP Tbk", "NOBU": "PT Bank Nationalnobu Tbk", "NPGF": "PT Nusa Palapa Gemilang Tbk", "NRCA": "PT Nusa Raya Cipta Tbk", "NSSS": "PT Nusantara Sawit Sejahtera Tbk", "NTBK": "PT Nusatama Berkah Tbk", "NUSA": "SINERGI MEGAH INTERNUSA Tbk", "NZIA": "PT Nusantara Almazia Tbk", "OASA": "PT Maharaksa Biru Energi Tbk", "OBAT": "PT Brigit Biofarmaka Teknologi Tbk", "OBMD": "PT OBM Drilchem Tbk", "OCAP": "ONIX CAPITAL Tbk", "OILS": "PT Indo Oil Perkasa Tbk", "OKAS": "PT Ancora Indonesia Resources Tbk", "OLIV": "PT Atlas Nexus Group Tbk", "OMED": "PT Jayamas Medica Industri Tbk", "OMRE": "PT Indonesia Prima Property Tbk", "OPMS": "PT Optima Prima Metal Sinergi Tbk", "PACK": "PT Abadi Nusantara Hijau Investama Tbk", "PADA": "PT Personel Alih Daya Tbk", "PADI": "PT Minna Padi Investama Sekuritas Tbk", "PAFI": "PANASIA FILAMENT INTI Tbk", "PALM": "PT Provident Investasi Bersama Tbk", "PAMG": "PT Bima Sakti Pertiwi Tbk", "PANI": "PT Pantai Indah Kapuk Dua Tbk", "PANR": "PT Panorama Sentrawisata Tbk", "PANS": "PT Panin Sekuritas Tbk", "PART": "PT Cipta Perdana Lancar Tbk", "PBID": "PT Panca Budi Idaman Tbk", "PBRX": "PT Pan Brothers Tbk", "PBSA": "PT Paramita Bangun Sarana Tbk", "PCAR": "PT Prima Cakrawala Abadi Tbk", "PDES": "PT Destinasi Tirta Nusantara Tbk", "PDPP": "PT Primadaya Plastisindo Tbk", "PEGE": "PT Panca Global Kapital Tbk", "PEHA": "PT Phapros Tbk", "PEVE": "PT Penta Valent Tbk", "PGAS": "PT Perusahaan Gas Negara (Persero) Tbk Class B", "PGEO": "PT Pertamina Geothermal Energy Tbk", "PGJO": "PT Bahtera Bumi Raya Tbk", "PGLI": "PT Pembangunan Graha Lestari Indah Tbk", "PGUN": "PT Pradiksi Gunatama Tbk", "PICO": "PT Pelangi Indah Canindo Tbk", "PIPA": "PT Oxala Energy International Tbk", "PJAA": "PT Pembangunan Jaya Ancol Tbk", "PJHB": "PT Pelayaran Jaya Hidup Baru", "PKPK": "PT Paragon Karya Perkasa Tbk", "PLAN": "PT Planet Properindo Jaya Tbk", "PLAS": "POLARIS INVESTAMA TBK", "PLIN": "PLAZA INDONESIA REALTY Tbk", "PMJS": "PT Putra Mandiri Jembar Tbk", "PMMP": "PANCA MITRA MULTIPERDANA Tbk", "PMUI": "PT Prima Multi Usaha Indonesia Tbk", "PNBN": "PT Bank Pan Indonesia Tbk", "PNBS": "PT Bank Panin Dubai Syariah Tbk", "PNGO": "PT AEP Pinago Plantations Tbk", "PNIN": "PT Paninvest Tbk", "PNLF": "PT Panin Financial Tbk", "PNSE": "PT Pudjiadi & Sons Tbk", "POLA": "PT Pool Advista Finance Tbk", "POLI": "PT Pollux Hotels Group Tbk", "POLL": "POLLUX PROPERTIES INDONESIA Tbk", "POLU": "PT Golden Flower Tbk", "POLY": "ASIA PACIFIC FIBERS Tbk", "POOL": "POOL ADVISTA INDONESIA Tbk", "PORT": "PT Nusantara Pelabuhan Handal Tbk", "POSA": "BLISS PROPERTI INDONESIA Tbk", "POWR": "PT Cikarang Listrindo Tbk", "PPGL": "PRIMA GLOBALINDO LOGISTIK Tbk", "PPRE": "PT PP Presisi Tbk", "PPRI": "PT Paperocks Indonesia Tbk", "PPRO": "PT PP Properti Tbk", "PRAS": "PRIMA ALLOY STEEL UNIVERSAL Tbk", "PRAY": "PT Famon Awal Bros Sedaya Tbk", "PRDA": "PT Prodia Widyahusada Tbk", "PRDL": "PT Prodia Diagnostic Line Tbk", "PSAB": "PT J Resources Asia Pasifik Tbk", "PSAT": "PT Pancaran Samudera Transport Tbk", "PSDN": "PT Prasidha Aneka Niaga Tbk", "PSGO": "PT Palma Serasih Tbk.", "PSKT": "PT Red Planet Indonesia Tbk", "PSSI": "PT IMC Pelita Logistik Tbk", "PTBA": "PT Bukit Asam (Persero) Tbk", "PTDU": "DJASA UBERSAKTI Tbk", "PTIS": "PT Indo Straits Tbk", "PTMP": "PT Mitra Pack Tbk", "PTMR": "MASTER PRINT Tbk", "PTPP": "PP (PERSERO) Tbk", "PTPS": "PT Pulau Subur Tbk", "PTPW": "PT Pratama Widya Tbk", "PTRO": "PT Petrosea Tbk", "PTSN": "PT Sat Nusapersada Tbk", "PTSP": "PT Pioneerindo Gourmet International Tbk", "PUDP": "PT Pudjiadi Prestige Tbk Class A", "PURA": "PT Putra Rajawali Kencana Tbk", "PURE": "TRINITAN METALS AND MINERALS Tbk", "PURI": "PT Puri Global Sukses Tbk", "PWON": "PT Pakuwon Jati Tbk", "PYFA": "PT Pyridam Farma Tbk", "PZZA": "PT Sarimelati Kencana Tbk", "RAAM": "PT Tripar Multivision Plus Tbk", "RAFI": "SARI KREASI BOGA Tbk", "RAJA": "PT Rukun Raharja Tbk", "RALS": "PT Ramayana Lestari Sentosa Tbk", "RANC": "PT Supra Boga Lestari Tbk", "RANS": "PT Rans Entertainmen Indonesia Tbk", "RATU": "PT Raharja Energi Cepu Tbk", "RBMS": "PT Ristia Bintang Mahkotasejati Tbk", "RCCC": "PT Utama Radar Cahaya Tbk", "RDTX": "PT Roda Vivatex Tbk", "REAL": "PT Repower Asia Indonesia Tbk", "RELF": "PT Graha Mitra Asia Tbk", "RELI": "PT Reliance Sekuritas Indonesia Tbk", "RGAS": "PT Kian Santang Muliatama Tbk", "RICY": "PT Ricky Putra Globalindo Tbk", "RIGS": "PT Rig Tenders Indonesia Tbk", "RIMO": "RIMO INTERNATIONAL LESTARI Tbk", "RISE": "PT Jaya Sukses Makmur Sentosa Tbk", "RLCO": "PT Abadi Lestari Indonesia Tbk", "RMKE": "PT RMK Energy Tbk", "RMKO": "PT Royaltama Mulia Kontraktorindo Tbk", "ROCK": "PT Rockfields Properti Indonesia Tbk", "RODA": "PT Pikko Land Development Tbk", "RONY": "PT Aracord Nusantara Group Tbk", "ROTI": "PT Nippon Indosari Corpindo Tbk", "RSCH": "PT Charlie Hospital Semarang Tbk", "RSGK": "PT Kedoya Adyaraya Tbk", "RUIS": "PT Radiant Utama Interinsco Tbk", "RUNS": "PT Global Sukses Solusi Tbk", "SAFE": "PT Steady Safe Tbk", "SAGE": "PT Saptausaha Gemilangindah Tbk", "SAME": "PT Sarana Meditama Metropolitan Tbk", "SAMF": "PT Saraswanti Anugerah Makmur Tbk", "SAPX": "PT Satria Antaran Prima Tbk", "SATU": "PT Kota Satu Properti Tbk", "SBAT": "SEJAHTERA BINTANG ABADI TEXTILE Tbk", "SBMA": "PT Surya Biru Murni Acetylene Tbk", "SCCO": "PT Supreme Cable Manufacturing & Commerce Tbk", "SCMA": "PT Surya Citra Media Tbk", "SCNP": "PT Selaras Citra Nusantara Perkasa Tbk", "SCPI": "ORGANON PHARMA INDONESIA Tbk", "SDMU": "PT Sidomulyo Selaras Tbk", "SDPC": "PT Millennium Pharmacon International Tbk", "SDRA": "PT Bank Woori Saudara Indonesia 1906 Tbk", "SEMA": "PT Semacom Integrated Tbk", "SFAN": "PT Surya Fajar Capital Tbk", "SGER": "PT Sumber Global Energy Tbk", "SGRO": "PT Prime Agri Resources Tbk", "SHID": "PT Hotel Sahid Jaya International Tbk", "SHIP": "PT Sillo Maritime Perdana Tbk", "SICO": "PT Sigma Energy Compressindo Tbk", "SIDO": "PT Industri Jamu dan Farmasi Sido Muncul Tbk", "SILO": "PT Siloam International Hospitals Tbk Reg-S", "SIMA": "SIWANI MAKMUR Tbk", "SIMP": "PT Salim Ivomas Pratama Tbk", "SING": "SINGLETERRA Tbk", "SINI": "PT Singaraja Putra Tbk", "SIPD": "PT Sreeya Sewu Indonesia Tbk Class A", "SKBM": "PT Sekar Bumi Tbk", "SKLT": "PT Sekar Laut Tbk", "SKRN": "PT Superkrane Mitra Utama", "SKYB": "NORTHCLIFF CITRANUSA INDONESIA Tbk", "SLIS": "PT Gaya Abadi Sempurna Tbk", "SMAR": "PT Sinar Mas Agro Resources & Technology Tbk", "SMBR": "PT Semen Baturaja (Persero) Tbk Class B", "SMCB": "SOLUSI BANGUN INDONESIA Tbk", "SMDM": "PT Suryamas Dutamakmur Tbk", "SMDR": "PT Samudera Indonesia Tbk", "SMGA": "PT Sumber Mineral Global Abadi Tbk", "SMGR": "PT Semen Indonesia (Persero) Tbk", "SMIL": "PT Sarana Mitra Luas Tbk", "SMKL": "PT Satyamitra Kemas Lestari Tbk", "SMKM": "PT Sumber Mas Konstruksi Tbk", "SMLE": "PT Sinergi Multi Lestarindo Tbk", "SMMA": "PT Sinar Mas Multiartha Tbk Class A", "SMMT": "PT Golden Eagle Energy Tbk", "SMRA": "PT Summarecon Agung Tbk", "SMRU": "SMR UTAMA Tbk", "SMSM": "PT Selamat Sempurna Tbk", "SNLK": "PT Sunter Lakeside Hotel Tbk", "SOCI": "PT Soechi Lines Tbk", "SOFA": "PT Solusi Environment Asia Tbk", "SOHO": "PT Soho Global Health Tbk", "SOLA": "PT Xolare Rcr Energy Tbk", "SONA": "PT Sona Topas Tourism Industry Tbk", "SOSS": "PT ALSOK Indonesia Services Tbk", "SOTS": "PT Satria Mega Kencana Tbk", "SOUL": "MITRA TIRTA BUWANA Tbk", "SPMA": "PT Suparma Tbk", "SPRE": "PT Soraya Berjaya Indonesia Tbk", "SPTO": "PT Surya Pertiwi Tbk", "SQMI": "PT Wilton Makmur Indonesia Tbk", "SRAJ": "PT Sejahteraraya Anugrahjaya Tbk", "SRIL": "SRI REJEKI ISMAN Tbk", "SRSN": "PT Indo Acidatama Tbk", "SRTG": "PT Saratoga Investama Sedaya Tbk", "SSIA": "PT Surya Semesta Internusa Tbk", "SSMS": "PT Sawit Sumbermas Sarana Tbk", "SSTM": "PT Sunson Textile Manufacturer Tbk", "STAA": "PT Sumber Tani Agung Resources Tbk", "STAR": "PT Calculus Global Ventures Tbk", "STRK": "PT Lovina Beach Brewery Tbk", "STTP": "PT Siantar Top Tbk", "SUDI": "SURYA DUMAI INDUSTRI Tbk", "SUGI": "SUGIH ENERGY Tbk, PT", "SULI": "PT SLJ Global Tbk", "SUNI": "PT Sunindo Pratama Tbk", "SUPA": "PT Super Bank Indonesia Tbk", "SUPR": "SOLUSI TUNAS PRATAMA Tbk", "SURE": "PT Super Energy Tbk", "SURI": "PT Maja Agung Latexindo Tbk", "SWAT": "SRIWAHANA ADITYAKARTA Tbk", "SWID": "PT Saraswanti Indoland Development Tbk", "TALF": "PT Tunas Alfin Tbk", "TAMA": "PT Lancartama Sejati Tbk", "TAMU": "PT Pelayaran Tamarin Samudra Tbk", "TAPG": "PT Triputra Agro Persada Tbk", "TARA": "PT Agung Semesta Sejahtera Tbk", "TAXI": "PT Express Transindo Utama Tbk", "TAYS": "JAYA SWARASA AGUNG Tbk", "TBIG": "PT Tower Bersama Infrastructure Tbk", "TBLA": "PT Tunas Baru Lampung Tbk", "TBMS": "PT Tembaga Mulia Semanan Tbk", "TCID": "PT Mandom Indonesia Tbk", "TCPI": "PT Transcoal Pacific", "TDPM": "TRIDOMAIN PERFORMANCE MATERIALS Tbk", "TEBE": "PT Dana Brata Luhur Tbk", "TECH": "INDOSTERLING TECHNOMEDIA Tbk", "TELE": "OMNI INOVASI INDONESIA Tbk", "TFAS": "PT Telefast Indonesia Tbk", "TFCO": "TIFICO FIBER INDONESIA Tbk", "TGKA": "PT Tigaraksa Satria Tbk", "TGRA": "TERREGRA ASIA ENERGY Tbk", "TGUK": "PT Platinum Wahab Nusantara Tbk", "TIFA": "PT KDB Tifa Finance Tbk", "TINS": "PT TIMAH (Persero) Tbk", "TIRA": "PT Tira Austenite Tbk", "TIRT": "TIRTA MAHAKAM RESOURCES Tbk", "TKIM": "PT Pabrik Kertas Tjiwi Kimia Tbk", "TLDN": "PT Teladan Prima Agro Tbk", "TLKM": "PT Telkom Indonesia (Persero) Tbk Class B", "TMAS": "PT Temas Tbk", "TMPO": "PT Tempo Inti Media Tbk", "TNCA": "PT Trimuda Nuansa Citra Tbk", "TOBA": "PT TBS Energi Utama Tbk", "TOOL": "PT Rohartindo Nusantara Luas Tbk", "TOPS": "TOTALINDO EKA PERSADA Tbk", "TOSK": "PT Topindo Solusi Komunika Tbk", "TOTL": "PT Total Bangun Persada Tbk", "TOTO": "PT Surya Toto Indonesia Tbk", "TOWR": "PT Sarana Menara Nusantara Tbk", "TOYS": "SUNINDO ADIPERSADA Tbk", "TPIA": "PT Chandra Asri Pacific Tbk", "TPMA": "PT Trans Power Marine Tbk", "TRAM": "TRADA ALAM MINERA Tbk", "TRGU": "PT Cerestar Indonesia Tbk", "TRIL": "TRIWIRA INSANLESTARI Tbk", "TRIM": "PT Trimegah Sekuritas Indonesia Tbk", "TRIN": "PT Perintis Triniti Properti Tbk", "TRIO": "TRIKOMSEL OKE Tbk", "TRIS": "PT Trisula International Tbk", "TRJA": "PT Transkon Jaya Tbk", "TRON": "PT Teknologi Karya Digital Nusa Tbk", "TRST": "PT Trias Sentosa, Tbk", "TRUE": "PT Triniti Dinamik Tbk", "TRUK": "GUNA TIMUR RAYA Tbk", "TRUS": "PT Trust Finance Indonesia Tbk", "TSPC": "PT Tempo Scan Pacific Tbk", "TUGU": "PT Asuransi Tugu Pratama Indonesia Tbk", "TYRE": "PT King Tire Indonesia Tbk", "UANG": "PT Pakuan Tbk", "UCID": "PT Uni-Charm Indonesia Tbk", "UDNG": "PT Agro Bahari Nusantara Tbk", "UFOE": "PT Damai Sejahtera Abadi Tbk", "ULTJ": "PT Ultrajaya Milk Industry & Trading Co. Tbk", "UNIC": "PT Unggul Indah Cahaya Tbk", "UNIQ": "PT Ulima Nitra Tbk", "UNIT": "CAHAYA PERMATA SEJAHTERA Tbk", "UNSP": "PT Bakrie Sumatera Plantations Tbk", "UNTD": "PT Terang Dunia Internusa Tbk", "UNTR": "PT United Tractors Tbk", "UNVR": "PT Unilever Indonesia Tbk", "URBN": "PT Urban Jakarta Propertindo Tbk", "UVCR": "PT Trimegah Karya Pratama Tbk", "VAST": "PT Vastland Indonesia Tbk", "VERN": "PT Verona Indah Pictures Tbk", "VICI": "PT Victoria Care Indonesia Tbk", "VICO": "PT Victoria Investama Tbk", "VINS": "PT Victoria Insurance Tbk", "VISI": "PT Satu Visi Putra Tbk", "VIVA": "PT Visi Media Asia Tbk Class A", "VKTR": "PT VKTR Teknologi Mobilitas Tbk", "VOKS": "PT Voksel Electric Tbk", "VRNA": "PT Mizuho Leasing Indonesia Tbk", "VTNY": "PT Venteny Fortuna International Tbk", "WAPO": "PT Wahana Pronatural Tbk", "WBSA": "PT BSA Logistics Indonesia Tbk", "WEGE": "PT Wijaya Karya Bangunan Gedung Tbk", "WEHA": "PT WEHA Transportasi Indonesia Tbk", "WGSH": "PT Wira Global Solusi Tbk", "WICO": "WICAKSANA OVERSEAS INTERNATIONAL Tbk", "WIDI": "PT Widiant Jaya Krenindo Tbk", "WIFI": "PT Solusi Sinergi Digital Tbk", "WIIM": "PT Wismilak Inti Makmur Tbk", "WIKA": "WIJAYA KARYA (PERSERO) Tbk", "WINE": "PT Hatten Bali Tbk", "WINR": "PT Winner Nusantara Jaya Tbk", "WINS": "PT Wintermar Offshore Marine Tbk", "WIRG": "PT WIR Asia Tbk", "WMPP": "PT Widodo Makmur Perkasa Tbk", "WMUU": "PT Widodo Makmur Unggas Tbk", "WOMF": "PT Wahana Ottomitra Multiartha Tbk", "WOOD": "PT Integra Indocabinet Tbk", "WOWS": "PT Ginting Jaya Energi Tbk", "WSBP": "WASKITA BETON PRECAST Tbk", "WSKT": "WASKITA KARYA (PERSERO) Tbk", "WTON": "PT Wijaya Karya Beton Tbk", "YELO": "PT Yelooo Integra Datanet Tbk", "YOII": "PT Asuransi Digital Bersama Tbk", "YPAS": "PT Yanaprima Hastapersada Tbk", "YULE": "PT Yulie Sekuritas Indonesia Tbk", "YUPI": "Pt Yupi Indo Jelly Gum Tbk", "ZATA": "PT Bersama Zatta Jaya Tbk", "ZBRA": "DOSNI ROHA INDONESIA Tbk", "ZINC": "KAPUAS PRIMA COAL Tbk", "ZONE": "PT Mega Perintis Tbk", "ZYRX": "PT Zyrexindo Mandiri Buana Tbk", "XCID": "DIRE CIPTADANA PROPERTI RITEL INDONESIA", "AMAN": "PT Makmur Berkah Amanda Tbk", "XCIS": "Dana Investasi Real Estat Ciptadana Properti Perhotelan Padjajaran", "PRIM": "PT Royal Prima Tbk"}, "sources": [{"name": "KSEI", "url": "https://web.ksei.co.id/services/registered-securities/shares", "count": 979, "fetched_at": "2026-11-04T05:01:32.546794+00:00"}, {"name": "TradingView", "url": "https://scanner.tradingview.com/indonesia/scan", "count": 839, "fetched_at": "2026-11-04T05:01:33.059941+00:00"}], "warnings": ["Daftar resmi IDX tidak tersedia: HTTP Error 403: Forbidden"], "idx_completeness_verified": false, "coverage_note": "Gabungan daftar saham KSEI dan saham IDX di TradingView yang berhasil diambil. Tidak dapat memastikan 100% daftar BEI; saham nonaktif/delisting bisa ikut terdaftar dan akan diaudit."}, "market_cap_source": {"fetched_at": "2026-11-04T05:01:33.341418+00:00", "source": "https://scanner.tradingview.com/indonesia/scan", "field": "market_cap_basic", "currency": "IDR"}, "total": 983, "counts": {"NO_MATCH": 317, "MARKET_CAP_EXCLUDED": 548, "MATCH": 103, "NO_TRADES": 14, "UNDEFINED": 1}, "processed": 983, "market_cap_eligible": 435}