APIC
Pacific Strategic Financial Tbk.
1.200
+ 0 (
0,00%)
At close:
Mar 04, 17:15 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 1.525 | 1.600 | 1.525 | 1.600 | 1.600 | 540.800 |
| Dec 11, 2025 | 1.510 | 1.545 | 1.445 | 1.460 | 1.460 | 145.900 |
| Dec 10, 2025 | 1.600 | 1.600 | 1.425 | 1.425 | 1.425 | 746.600 |
| Dec 09, 2025 | 1.580 | 1.600 | 1.565 | 1.600 | 1.600 | 1.435.500 |
| Dec 08, 2025 | 1.590 | 1.590 | 1.530 | 1.575 | 1.575 | 957.700 |
| Dec 05, 2025 | 1.510 | 1.590 | 1.510 | 1.530 | 1.530 | 1.193.900 |
| Dec 04, 2025 | 1.600 | 1.600 | 1.550 | 1.570 | 1.570 | 1.503.200 |
| Dec 03, 2025 | 1.600 | 1.690 | 1.500 | 1.595 | 1.595 | 1.343.000 |
| Dec 02, 2025 | 1.330 | 1.620 | 1.325 | 1.595 | 1.595 | 3.755.200 |
| Dec 01, 2025 | 1.525 | 1.540 | 1.300 | 1.310 | 1.310 | 2.743.900 |
| Nov 28, 2025 | 1.320 | 1.650 | 1.220 | 1.525 | 1.525 | 4.527.700 |
| Nov 27, 2025 | 1.245 | 1.335 | 1.215 | 1.320 | 1.320 | 617.100 |
| Nov 26, 2025 | 1.250 | 1.260 | 1.200 | 1.240 | 1.240 | 905.600 |
| Nov 25, 2025 | 1.420 | 1.435 | 1.240 | 1.250 | 1.250 | 1.543.100 |
| Nov 24, 2025 | 1.225 | 1.420 | 1.195 | 1.420 | 1.420 | 6.770.500 |
| Nov 21, 2025 | 1.200 | 1.235 | 1.175 | 1.225 | 1.225 | 4.149.300 |
| Nov 20, 2025 | 1.170 | 1.225 | 1.150 | 1.200 | 1.200 | 5.011.200 |
| Nov 19, 2025 | 1.130 | 1.195 | 1.125 | 1.170 | 1.170 | 6.176.500 |
| Nov 18, 2025 | 1.115 | 1.140 | 1.110 | 1.130 | 1.130 | 4.359.600 |
| Nov 17, 2025 | 1.135 | 1.145 | 1.110 | 1.115 | 1.115 | 4.205.600 |
| Nov 14, 2025 | 1.140 | 1.145 | 1.130 | 1.135 | 1.135 | 4.399.400 |
| Nov 13, 2025 | 1.125 | 1.155 | 1.125 | 1.140 | 1.140 | 5.102.200 |
| Nov 12, 2025 | 1.140 | 1.155 | 1.125 | 1.125 | 1.125 | 6.309.000 |
| Nov 11, 2025 | 1.155 | 1.160 | 1.125 | 1.140 | 1.140 | 4.808.600 |
| Nov 10, 2025 | 1.155 | 1.155 | 1.130 | 1.155 | 1.155 | 5.681.100 |
| Nov 07, 2025 | 1.145 | 1.160 | 1.140 | 1.155 | 1.155 | 5.020.300 |
| Nov 06, 2025 | 1.130 | 1.150 | 1.120 | 1.145 | 1.145 | 5.431.700 |
| Nov 05, 2025 | 1.140 | 1.140 | 1.115 | 1.130 | 1.130 | 5.341.300 |
| Nov 04, 2025 | 1.140 | 1.140 | 1.125 | 1.140 | 1.140 | 3.836.800 |
| Nov 03, 2025 | 1.115 | 1.145 | 1.115 | 1.140 | 1.140 | 4.579.000 |
| Oct 31, 2025 | 1.135 | 1.140 | 1.125 | 1.125 | 1.125 | 4.578.900 |
| Oct 30, 2025 | 1.125 | 1.155 | 1.105 | 1.135 | 1.135 | 5.011.500 |
| Oct 29, 2025 | 1.100 | 1.130 | 1.100 | 1.125 | 1.125 | 5.078.500 |
| Oct 28, 2025 | 1.115 | 1.115 | 1.095 | 1.110 | 1.110 | 4.439.600 |
| Oct 27, 2025 | 1.145 | 1.150 | 1.115 | 1.115 | 1.115 | 4.603.800 |
| Oct 24, 2025 | 1.135 | 1.160 | 1.135 | 1.145 | 1.145 | 4.339.600 |
| Oct 23, 2025 | 1.125 | 1.150 | 1.120 | 1.135 | 1.135 | 5.063.300 |
| Oct 22, 2025 | 1.120 | 1.130 | 1.110 | 1.125 | 1.125 | 5.366.600 |
| Oct 21, 2025 | 1.105 | 1.135 | 1.105 | 1.120 | 1.120 | 5.252.800 |
| Oct 20, 2025 | 1.090 | 1.130 | 1.090 | 1.110 | 1.110 | 5.371.900 |
| Oct 17, 2025 | 1.120 | 1.120 | 1.090 | 1.100 | 1.100 | 3.282.100 |
| Oct 16, 2025 | 1.125 | 1.145 | 1.125 | 1.125 | 1.125 | 4.624.800 |
| Oct 15, 2025 | 1.125 | 1.135 | 1.120 | 1.125 | 1.125 | 4.846.600 |
| Oct 14, 2025 | 1.135 | 1.135 | 1.115 | 1.125 | 1.125 | 4.783.500 |
| Oct 13, 2025 | 1.145 | 1.145 | 1.110 | 1.135 | 1.135 | 2.330.900 |
| Oct 10, 2025 | 1.175 | 1.175 | 1.130 | 1.150 | 1.150 | 1.986.800 |
| Oct 09, 2025 | 1.155 | 1.190 | 1.150 | 1.175 | 1.175 | 7.020.300 |
| Oct 08, 2025 | 1.165 | 1.165 | 1.140 | 1.155 | 1.155 | 4.504.700 |
| Oct 07, 2025 | 1.185 | 1.185 | 1.160 | 1.165 | 1.165 | 3.591.900 |
| Oct 06, 2025 | 1.190 | 1.195 | 1.175 | 1.185 | 1.185 | 4.278.100 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.