161 lines
4.6 KiB
Plaintext
161 lines
4.6 KiB
Plaintext
{
|
|
"cells": [
|
|
{
|
|
"cell_type": "code",
|
|
"execution_count": 3,
|
|
"id": "7075dca8-7af9-4d23-af98-673deed9a15d",
|
|
"metadata": {},
|
|
"outputs": [],
|
|
"source": [
|
|
"#!pip install yfinance"
|
|
]
|
|
},
|
|
{
|
|
"cell_type": "code",
|
|
"execution_count": 1,
|
|
"id": "0cd03d32-0109-444e-8acf-71b9d274c664",
|
|
"metadata": {},
|
|
"outputs": [],
|
|
"source": [
|
|
"import yfinance as yf"
|
|
]
|
|
},
|
|
{
|
|
"cell_type": "code",
|
|
"execution_count": 6,
|
|
"id": "b93e219d-d30a-409b-abb8-557506ee897d",
|
|
"metadata": {},
|
|
"outputs": [
|
|
{
|
|
"name": "stderr",
|
|
"output_type": "stream",
|
|
"text": [
|
|
"[*********************100%***********************] 1 of 1 completed"
|
|
]
|
|
},
|
|
{
|
|
"name": "stdout",
|
|
"output_type": "stream",
|
|
"text": [
|
|
" Open High Low Close Adj Close Volume\n",
|
|
"Date \n",
|
|
"2020-01-02 1555.0 1555.0 1490.0 1495.0 835.632202 76612000\n",
|
|
"2020-01-03 1460.0 1470.0 1425.0 1465.0 856.372375 117795600\n",
|
|
"2020-01-06 1455.0 1515.0 1450.0 1465.0 856.372375 61423200\n",
|
|
"2020-01-07 1480.0 1540.0 1460.0 1540.0 900.213867 74336500\n",
|
|
"2020-01-08 1530.0 1535.0 1505.0 1505.0 879.754395 55121100\n",
|
|
"... ... ... ... ... ... ...\n",
|
|
"2024-09-23 3720.0 3740.0 3690.0 3700.0 3700.000000 70067100\n",
|
|
"2024-09-24 3730.0 3760.0 3690.0 3740.0 3740.000000 111192200\n",
|
|
"2024-09-25 3760.0 3760.0 3680.0 3690.0 3690.000000 75405400\n",
|
|
"2024-09-26 3720.0 3780.0 3700.0 3780.0 3780.000000 76548100\n",
|
|
"2024-09-27 3780.0 3940.0 3740.0 3910.0 3910.000000 121060900\n",
|
|
"\n",
|
|
"[1148 rows x 6 columns]\n"
|
|
]
|
|
},
|
|
{
|
|
"name": "stderr",
|
|
"output_type": "stream",
|
|
"text": [
|
|
"\n"
|
|
]
|
|
}
|
|
],
|
|
"source": [
|
|
"# Mendownload data saham\n",
|
|
"data = yf.download(\"ADRO.JK\", start=\"2020-01-01\", end=\"2024-09-30\")\n",
|
|
"print(data)"
|
|
]
|
|
},
|
|
{
|
|
"cell_type": "code",
|
|
"execution_count": 7,
|
|
"id": "5166ea97-1a80-430c-9d63-aae43503f363",
|
|
"metadata": {},
|
|
"outputs": [],
|
|
"source": [
|
|
"data.to_csv('PT Adaro Energy Indonesia Tbk_2020-2024.csv')"
|
|
]
|
|
},
|
|
{
|
|
"cell_type": "code",
|
|
"execution_count": 9,
|
|
"id": "d48de37b-0ff9-459c-a214-c7efffeed321",
|
|
"metadata": {},
|
|
"outputs": [
|
|
{
|
|
"name": "stderr",
|
|
"output_type": "stream",
|
|
"text": [
|
|
"[*********************100%***********************] 1 of 1 completed"
|
|
]
|
|
},
|
|
{
|
|
"name": "stdout",
|
|
"output_type": "stream",
|
|
"text": [
|
|
" Open High Low Close Adj Close Volume\n",
|
|
"Date \n",
|
|
"2020-01-02 1360.0 1435.0 1360.0 1435.0 1435.0 5000\n",
|
|
"2020-01-03 1435.0 1435.0 1435.0 1435.0 1435.0 0\n",
|
|
"2020-01-06 1437.5 1437.5 1435.0 1435.0 1435.0 3000\n",
|
|
"2020-01-07 1435.0 1435.0 1435.0 1435.0 1435.0 0\n",
|
|
"2020-01-08 1435.0 1435.0 1435.0 1435.0 1435.0 0\n",
|
|
"... ... ... ... ... ... ...\n",
|
|
"2024-09-23 41300.0 41575.0 41000.0 41500.0 41500.0 2201800\n",
|
|
"2024-09-24 41550.0 42150.0 41025.0 41075.0 41075.0 2311300\n",
|
|
"2024-09-25 41075.0 41250.0 40250.0 41050.0 41050.0 2263200\n",
|
|
"2024-09-26 41000.0 42000.0 40925.0 41550.0 41550.0 2214700\n",
|
|
"2024-09-27 41675.0 42000.0 41050.0 41525.0 41525.0 2261300\n",
|
|
"\n",
|
|
"[1148 rows x 6 columns]\n"
|
|
]
|
|
},
|
|
{
|
|
"name": "stderr",
|
|
"output_type": "stream",
|
|
"text": [
|
|
"\n"
|
|
]
|
|
}
|
|
],
|
|
"source": [
|
|
"data2 = yf.download(\"DSSA.JK\", start=\"2020-01-01\", end=\"2024-09-30\")\n",
|
|
"print(data2)"
|
|
]
|
|
},
|
|
{
|
|
"cell_type": "code",
|
|
"execution_count": 10,
|
|
"id": "44b196c7-a29d-4ee5-aaea-405f1e0d8dfc",
|
|
"metadata": {},
|
|
"outputs": [],
|
|
"source": [
|
|
"data2.to_csv('PT Dian Swastatika Sentosa Tbk_2020-2024.csv')"
|
|
]
|
|
}
|
|
],
|
|
"metadata": {
|
|
"kernelspec": {
|
|
"display_name": "Python 3 (ipykernel)",
|
|
"language": "python",
|
|
"name": "python3"
|
|
},
|
|
"language_info": {
|
|
"codemirror_mode": {
|
|
"name": "ipython",
|
|
"version": 3
|
|
},
|
|
"file_extension": ".py",
|
|
"mimetype": "text/x-python",
|
|
"name": "python",
|
|
"nbconvert_exporter": "python",
|
|
"pygments_lexer": "ipython3",
|
|
"version": "3.11.3"
|
|
}
|
|
},
|
|
"nbformat": 4,
|
|
"nbformat_minor": 5
|
|
}
|