APIC
Pacific Strategic Financial Tbk.
1.200
+ 0 (
0,00%)
At close:
Mar 04, 18:18 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 1.200 | 1.215 | 1.200 | 1.200 | 1.200 | 75.900 |
| Mar 02, 2026 | 1.200 | 1.220 | 1.110 | 1.200 | 1.200 | 804.400 |
| Feb 27, 2026 | 1.285 | 1.285 | 1.180 | 1.250 | 1.250 | 1.634.600 |
| Feb 26, 2026 | 1.355 | 1.355 | 1.280 | 1.280 | 1.280 | 64.300 |
| Feb 25, 2026 | 1.350 | 1.360 | 1.280 | 1.360 | 1.360 | 103.000 |
| Feb 24, 2026 | 1.285 | 1.350 | 1.280 | 1.350 | 1.350 | 229.700 |
| Feb 23, 2026 | 1.300 | 1.300 | 1.250 | 1.280 | 1.280 | 458.400 |
| Feb 20, 2026 | 1.280 | 1.315 | 1.230 | 1.300 | 1.300 | 243.700 |
| Feb 19, 2026 | 1.285 | 1.300 | 1.230 | 1.280 | 1.280 | 175.200 |
| Feb 18, 2026 | 1.340 | 1.340 | 1.255 | 1.280 | 1.280 | 479.700 |
| Feb 13, 2026 | 1.335 | 1.340 | 1.295 | 1.340 | 1.340 | 45.500 |
| Feb 12, 2026 | 1.495 | 1.495 | 1.280 | 1.340 | 1.340 | 438.600 |
| Feb 11, 2026 | 1.475 | 1.505 | 1.430 | 1.435 | 1.435 | 160.800 |
| Feb 10, 2026 | 1.400 | 1.475 | 1.370 | 1.430 | 1.430 | 205.700 |
| Feb 09, 2026 | 1.395 | 1.395 | 1.280 | 1.350 | 1.350 | 612.100 |
| Feb 06, 2026 | 1.410 | 1.430 | 1.200 | 1.395 | 1.395 | 1.171.600 |
| Feb 05, 2026 | 1.400 | 1.400 | 1.365 | 1.395 | 1.395 | 52.600 |
| Feb 04, 2026 | 1.445 | 1.445 | 1.365 | 1.420 | 1.420 | 73.400 |
| Feb 03, 2026 | 1.485 | 1.485 | 1.400 | 1.475 | 1.475 | 108.400 |
| Feb 02, 2026 | 1.600 | 1.600 | 1.375 | 1.375 | 1.375 | 52.300 |
| Jan 30, 2026 | 1.390 | 1.600 | 1.350 | 1.520 | 1.520 | 215.300 |
| Jan 29, 2026 | 1.555 | 1.555 | 1.330 | 1.335 | 1.335 | 1.702.600 |
| Jan 28, 2026 | 1.520 | 1.585 | 1.405 | 1.560 | 1.560 | 234.000 |
| Jan 27, 2026 | 1.425 | 1.570 | 1.400 | 1.530 | 1.530 | 254.900 |
| Jan 26, 2026 | 1.590 | 1.600 | 1.410 | 1.420 | 1.420 | 181.900 |
| Jan 23, 2026 | 1.595 | 1.595 | 1.535 | 1.570 | 1.570 | 43.100 |
| Jan 22, 2026 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 41.800 |
| Jan 21, 2026 | 1.595 | 1.800 | 1.540 | 1.600 | 1.600 | 919.800 |
| Jan 20, 2026 | 1.445 | 1.750 | 1.405 | 1.595 | 1.595 | 581.900 |
| Jan 19, 2026 | 1.585 | 1.585 | 1.380 | 1.400 | 1.400 | 137.700 |
| Jan 15, 2026 | 1.455 | 1.460 | 1.405 | 1.445 | 1.445 | 8.000 |
| Jan 14, 2026 | 1.465 | 1.505 | 1.425 | 1.455 | 1.455 | 148.800 |
| Jan 13, 2026 | 1.410 | 1.485 | 1.410 | 1.435 | 1.435 | 151.400 |
| Jan 12, 2026 | 1.455 | 1.455 | 1.400 | 1.410 | 1.410 | 32.300 |
| Jan 09, 2026 | 1.445 | 1.500 | 1.445 | 1.455 | 1.455 | 152.000 |
| Jan 08, 2026 | 1.465 | 1.545 | 1.390 | 1.445 | 1.445 | 119.800 |
| Jan 07, 2026 | 1.635 | 1.635 | 1.435 | 1.465 | 1.465 | 121.800 |
| Jan 06, 2026 | 1.650 | 1.650 | 1.530 | 1.600 | 1.600 | 429.300 |
| Jan 05, 2026 | 1.430 | 1.605 | 1.380 | 1.600 | 1.600 | 447.400 |
| Jan 02, 2026 | 1.460 | 1.495 | 1.400 | 1.405 | 1.405 | 154.800 |
| Dec 30, 2025 | 1.600 | 1.600 | 1.460 | 1.460 | 1.460 | 79.500 |
| Dec 29, 2025 | 1.535 | 1.680 | 1.510 | 1.600 | 1.600 | 364.400 |
| Dec 24, 2025 | 1.535 | 1.580 | 1.535 | 1.535 | 1.535 | 31.200 |
| Dec 23, 2025 | 1.600 | 1.600 | 1.525 | 1.595 | 1.595 | 85.000 |
| Dec 22, 2025 | 1.525 | 1.600 | 1.480 | 1.600 | 1.600 | 787.500 |
| Dec 19, 2025 | 1.440 | 1.540 | 1.365 | 1.525 | 1.525 | 527.200 |
| Dec 18, 2025 | 1.600 | 1.600 | 1.440 | 1.440 | 1.440 | 2.355.500 |
| Dec 17, 2025 | 1.590 | 1.640 | 1.555 | 1.600 | 1.600 | 507.700 |
| Dec 16, 2025 | 1.610 | 1.610 | 1.435 | 1.540 | 1.540 | 388.200 |
| Dec 15, 2025 | 1.600 | 1.600 | 1.500 | 1.590 | 1.590 | 2.124.400 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.