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 |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 1.195 | 1.215 | 1.190 | 1.200 | 1.200 | 4.227.300 |
| Jul 22, 2025 | 1.175 | 1.195 | 1.170 | 1.195 | 1.195 | 5.125.000 |
| Jul 21, 2025 | 1.180 | 1.180 | 1.160 | 1.180 | 1.180 | 4.310.900 |
| Jul 18, 2025 | 1.170 | 1.190 | 1.160 | 1.180 | 1.180 | 4.972.100 |
| Jul 17, 2025 | 1.165 | 1.185 | 1.145 | 1.175 | 1.175 | 4.499.300 |
| Jul 16, 2025 | 1.195 | 1.195 | 1.160 | 1.160 | 1.160 | 5.013.100 |
| Jul 15, 2025 | 1.205 | 1.210 | 1.180 | 1.190 | 1.190 | 4.336.600 |
| Jul 14, 2025 | 1.185 | 1.205 | 1.175 | 1.205 | 1.205 | 4.967.100 |
| Jul 11, 2025 | 1.175 | 1.195 | 1.160 | 1.185 | 1.185 | 4.403.300 |
| Jul 10, 2025 | 1.160 | 1.190 | 1.155 | 1.175 | 1.175 | 4.794.500 |
| Jul 09, 2025 | 1.145 | 1.165 | 1.130 | 1.160 | 1.160 | 5.712.600 |
| Jul 08, 2025 | 1.155 | 1.160 | 1.140 | 1.140 | 1.140 | 4.789.200 |
| Jul 07, 2025 | 1.140 | 1.155 | 1.125 | 1.155 | 1.155 | 4.888.600 |
| Jul 04, 2025 | 1.135 | 1.145 | 1.125 | 1.140 | 1.140 | 4.430.800 |
| Jul 03, 2025 | 1.150 | 1.155 | 1.135 | 1.135 | 1.135 | 4.076.600 |
| Jul 02, 2025 | 1.145 | 1.160 | 1.140 | 1.155 | 1.155 | 4.841.100 |
| Jul 01, 2025 | 1.135 | 1.160 | 1.135 | 1.155 | 1.155 | 4.372.500 |
| Jun 30, 2025 | 1.110 | 1.140 | 1.105 | 1.130 | 1.130 | 4.663.100 |
| Jun 26, 2025 | 1.110 | 1.120 | 1.095 | 1.110 | 1.110 | 4.157.500 |
| Jun 25, 2025 | 1.095 | 1.110 | 1.090 | 1.110 | 1.110 | 3.502.100 |
| Jun 24, 2025 | 1.120 | 1.140 | 1.100 | 1.115 | 1.115 | 5.332.900 |
| Jun 23, 2025 | 1.140 | 1.150 | 1.115 | 1.115 | 1.115 | 4.190.200 |
| Jun 20, 2025 | 1.205 | 1.205 | 1.160 | 1.165 | 1.165 | 7.031.300 |
| Jun 19, 2025 | 1.205 | 1.210 | 1.190 | 1.205 | 1.205 | 4.165.900 |
| Jun 18, 2025 | 1.225 | 1.225 | 1.200 | 1.205 | 1.205 | 4.196.600 |
| Jun 17, 2025 | 1.215 | 1.245 | 1.215 | 1.225 | 1.225 | 4.205.000 |
| Jun 16, 2025 | 1.205 | 1.225 | 1.195 | 1.215 | 1.215 | 4.258.000 |
| Jun 13, 2025 | 1.265 | 1.265 | 1.210 | 1.210 | 1.210 | 5.059.100 |
| Jun 12, 2025 | 1.255 | 1.280 | 1.250 | 1.265 | 1.265 | 4.453.600 |
| Jun 11, 2025 | 1.250 | 1.255 | 1.240 | 1.255 | 1.255 | 4.057.000 |
| Jun 10, 2025 | 1.225 | 1.250 | 1.225 | 1.250 | 1.250 | 4.628.800 |
| Jun 05, 2025 | 1.240 | 1.240 | 1.210 | 1.230 | 1.230 | 3.902.900 |
| Jun 04, 2025 | 1.185 | 1.245 | 1.185 | 1.240 | 1.240 | 11.299.400 |
| Jun 03, 2025 | 1.195 | 1.205 | 1.180 | 1.185 | 1.185 | 4.554.200 |
| Jun 02, 2025 | 1.195 | 1.195 | 1.175 | 1.195 | 1.195 | 4.407.500 |
| May 28, 2025 | 1.175 | 1.195 | 1.165 | 1.195 | 1.195 | 6.663.000 |
| May 27, 2025 | 1.180 | 1.180 | 1.160 | 1.175 | 1.175 | 3.815.500 |
| May 26, 2025 | 1.190 | 1.190 | 1.170 | 1.180 | 1.180 | 4.585.400 |
| May 23, 2025 | 1.205 | 1.210 | 1.190 | 1.190 | 1.190 | 2.376.200 |
| May 22, 2025 | 1.185 | 1.210 | 1.175 | 1.210 | 1.210 | 5.930.000 |
| May 21, 2025 | 1.155 | 1.195 | 1.155 | 1.185 | 1.185 | 5.195.800 |
| May 20, 2025 | 1.185 | 1.200 | 1.175 | 1.185 | 1.185 | 8.091.200 |
| May 19, 2025 | 1.180 | 1.195 | 1.170 | 1.185 | 1.185 | 3.831.800 |
| May 16, 2025 | 1.180 | 1.195 | 1.180 | 1.185 | 1.185 | 4.387.300 |
| May 15, 2025 | 1.170 | 1.185 | 1.170 | 1.180 | 1.180 | 4.491.800 |
| May 14, 2025 | 1.160 | 1.190 | 1.160 | 1.170 | 1.170 | 4.321.800 |
| May 09, 2025 | 1.155 | 1.160 | 1.140 | 1.160 | 1.160 | 4.384.500 |
| May 08, 2025 | 1.175 | 1.175 | 1.140 | 1.155 | 1.155 | 4.132.900 |
| May 07, 2025 | 1.160 | 1.200 | 1.160 | 1.175 | 1.175 | 5.296.900 |
| May 06, 2025 | 1.150 | 1.170 | 1.140 | 1.160 | 1.160 | 5.194.000 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.