APIC
Pacific Strategic Financial Tbk.
1.200
+ 0 (
0,00%)
At close:
Mar 04, 17:16 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 1.170 | 1.200 | 1.170 | 1.190 | 1.190 | 7.738.100 |
| Oct 02, 2025 | 1.165 | 1.170 | 1.155 | 1.170 | 1.170 | 4.910.500 |
| Oct 01, 2025 | 1.170 | 1.175 | 1.150 | 1.165 | 1.165 | 4.221.500 |
| Sep 30, 2025 | 1.150 | 1.185 | 1.150 | 1.170 | 1.170 | 6.059.600 |
| Sep 29, 2025 | 1.140 | 1.155 | 1.140 | 1.150 | 1.150 | 4.491.100 |
| Sep 26, 2025 | 1.150 | 1.155 | 1.135 | 1.150 | 1.150 | 4.288.400 |
| Sep 25, 2025 | 1.155 | 1.155 | 1.145 | 1.150 | 1.150 | 5.418.300 |
| Sep 24, 2025 | 1.135 | 1.165 | 1.135 | 1.155 | 1.155 | 5.371.900 |
| Sep 23, 2025 | 1.140 | 1.145 | 1.125 | 1.145 | 1.145 | 4.897.200 |
| Sep 22, 2025 | 1.170 | 1.175 | 1.140 | 1.140 | 1.140 | 4.463.300 |
| Sep 19, 2025 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 7.854.700 |
| Sep 18, 2025 | 1.125 | 1.145 | 1.120 | 1.140 | 1.140 | 5.392.600 |
| Sep 17, 2025 | 1.140 | 1.145 | 1.125 | 1.125 | 1.125 | 6.463.300 |
| Sep 16, 2025 | 1.140 | 1.145 | 1.125 | 1.140 | 1.140 | 4.621.900 |
| Sep 15, 2025 | 1.115 | 1.150 | 1.115 | 1.140 | 1.140 | 5.249.300 |
| Sep 12, 2025 | 1.125 | 1.150 | 1.125 | 1.130 | 1.130 | 5.233.400 |
| Sep 11, 2025 | 1.135 | 1.160 | 1.120 | 1.125 | 1.125 | 6.538.600 |
| Sep 10, 2025 | 1.125 | 1.160 | 1.115 | 1.135 | 1.135 | 7.711.200 |
| Sep 09, 2025 | 1.115 | 1.130 | 1.105 | 1.125 | 1.125 | 4.459.300 |
| Sep 08, 2025 | 1.110 | 1.140 | 1.110 | 1.125 | 1.125 | 3.867.300 |
| Sep 04, 2025 | 1.160 | 1.165 | 1.125 | 1.140 | 1.140 | 4.247.200 |
| Sep 03, 2025 | 1.130 | 1.175 | 1.125 | 1.160 | 1.160 | 6.717.800 |
| Sep 02, 2025 | 1.135 | 1.140 | 1.120 | 1.130 | 1.130 | 3.630.700 |
| Sep 01, 2025 | 1.140 | 1.140 | 1.095 | 1.140 | 1.140 | 2.112.100 |
| Aug 29, 2025 | 1.150 | 1.165 | 1.150 | 1.165 | 1.165 | 4.770.000 |
| Aug 28, 2025 | 1.165 | 1.185 | 1.155 | 1.165 | 1.165 | 5.622.500 |
| Aug 27, 2025 | 1.150 | 1.165 | 1.135 | 1.165 | 1.165 | 5.094.300 |
| Aug 26, 2025 | 1.205 | 1.205 | 1.155 | 1.155 | 1.155 | 9.147.000 |
| Aug 25, 2025 | 1.175 | 1.215 | 1.160 | 1.205 | 1.205 | 6.851.900 |
| Aug 22, 2025 | 1.135 | 1.180 | 1.135 | 1.175 | 1.175 | 6.101.900 |
| Aug 21, 2025 | 1.150 | 1.165 | 1.140 | 1.155 | 1.155 | 4.964.900 |
| Aug 20, 2025 | 1.155 | 1.155 | 1.130 | 1.155 | 1.155 | 5.423.700 |
| Aug 19, 2025 | 1.135 | 1.175 | 1.130 | 1.155 | 1.155 | 7.880.400 |
| Aug 15, 2025 | 1.140 | 1.140 | 1.120 | 1.135 | 1.135 | 5.828.000 |
| Aug 14, 2025 | 1.110 | 1.140 | 1.105 | 1.140 | 1.140 | 6.646.800 |
| Aug 13, 2025 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 4.260.500 |
| Aug 12, 2025 | 1.070 | 1.110 | 1.070 | 1.110 | 1.110 | 5.340.800 |
| Aug 11, 2025 | 1.080 | 1.090 | 1.070 | 1.075 | 1.075 | 5.111.500 |
| Aug 08, 2025 | 1.070 | 1.085 | 1.065 | 1.080 | 1.080 | 5.113.300 |
| Aug 07, 2025 | 1.080 | 1.085 | 1.065 | 1.065 | 1.065 | 4.318.700 |
| Aug 06, 2025 | 1.115 | 1.115 | 1.080 | 1.080 | 1.080 | 4.571.800 |
| Aug 05, 2025 | 1.095 | 1.125 | 1.080 | 1.115 | 1.115 | 6.095.400 |
| Aug 04, 2025 | 1.120 | 1.125 | 1.065 | 1.100 | 1.100 | 5.890.800 |
| Aug 01, 2025 | 1.120 | 1.145 | 1.115 | 1.125 | 1.125 | 4.616.700 |
| Jul 31, 2025 | 1.155 | 1.155 | 1.125 | 1.125 | 1.125 | 4.562.700 |
| Jul 30, 2025 | 1.180 | 1.180 | 1.150 | 1.155 | 1.155 | 4.413.200 |
| Jul 29, 2025 | 1.180 | 1.185 | 1.165 | 1.180 | 1.180 | 4.338.700 |
| Jul 28, 2025 | 1.175 | 1.180 | 1.160 | 1.180 | 1.180 | 4.693.700 |
| Jul 25, 2025 | 1.175 | 1.180 | 1.165 | 1.175 | 1.175 | 4.020.100 |
| Jul 24, 2025 | 1.200 | 1.205 | 1.180 | 1.190 | 1.190 | 4.324.400 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.