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 |
|---|---|---|---|---|---|---|
| May 05, 2025 | 1.110 | 1.155 | 1.095 | 1.150 | 1.150 | 6.156.900 |
| May 02, 2025 | 1.115 | 1.115 | 1.085 | 1.110 | 1.110 | 4.965.500 |
| Apr 30, 2025 | 1.155 | 1.160 | 1.110 | 1.110 | 1.110 | 3.118.100 |
| Apr 29, 2025 | 1.125 | 1.155 | 1.125 | 1.155 | 1.155 | 5.055.800 |
| Apr 28, 2025 | 1.130 | 1.140 | 1.110 | 1.125 | 1.125 | 5.393.600 |
| Apr 25, 2025 | 1.110 | 1.140 | 1.095 | 1.125 | 1.125 | 5.725.100 |
| Apr 24, 2025 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 5.452.500 |
| Apr 23, 2025 | 1.100 | 1.105 | 1.085 | 1.090 | 1.090 | 1.469.600 |
| Apr 22, 2025 | 1.120 | 1.120 | 1.085 | 1.115 | 1.115 | 1.873.700 |
| Apr 21, 2025 | 1.135 | 1.135 | 1.100 | 1.115 | 1.115 | 3.845.200 |
| Apr 17, 2025 | 1.130 | 1.140 | 1.125 | 1.135 | 1.135 | 4.568.200 |
| Apr 16, 2025 | 1.155 | 1.155 | 1.130 | 1.130 | 1.130 | 2.805.500 |
| Apr 15, 2025 | 1.130 | 1.160 | 1.120 | 1.160 | 1.160 | 5.740.000 |
| Apr 14, 2025 | 1.150 | 1.160 | 1.135 | 1.135 | 1.135 | 4.326.200 |
| Apr 11, 2025 | 1.080 | 1.165 | 1.080 | 1.155 | 1.155 | 6.345.900 |
| Apr 10, 2025 | 1.100 | 1.100 | 1.015 | 1.100 | 1.100 | 4.292.900 |
| Apr 09, 2025 | 1.050 | 1.100 | 1.025 | 1.100 | 1.100 | 21.014.200 |
| Apr 08, 2025 | 1.035 | 1.050 | 995 | 1.050 | 1.050 | 567.300 |
| Mar 27, 2025 | 1.035 | 1.050 | 1.030 | 1.035 | 1.035 | 4.514.900 |
| Mar 26, 2025 | 1.030 | 1.030 | 1.015 | 1.030 | 1.030 | 3.630.300 |
| Mar 25, 2025 | 1.020 | 1.035 | 1.015 | 1.020 | 1.020 | 15.634.400 |
| Mar 24, 2025 | 1.030 | 1.030 | 1.015 | 1.020 | 1.020 | 2.405.200 |
| Mar 21, 2025 | 1.040 | 1.040 | 1.005 | 1.040 | 1.040 | 4.452.800 |
| Mar 20, 2025 | 1.045 | 1.050 | 1.025 | 1.040 | 1.040 | 5.260.000 |
| Mar 19, 2025 | 1.045 | 1.045 | 1.020 | 1.035 | 1.035 | 2.828.300 |
| Mar 18, 2025 | 1.035 | 1.050 | 1.030 | 1.045 | 1.045 | 3.446.100 |
| Mar 17, 2025 | 1.050 | 1.050 | 1.035 | 1.040 | 1.040 | 4.819.500 |
| Mar 14, 2025 | 1.070 | 1.070 | 1.035 | 1.040 | 1.040 | 4.245.400 |
| Mar 13, 2025 | 1.090 | 1.105 | 1.060 | 1.060 | 1.060 | 4.880.500 |
| Mar 12, 2025 | 1.075 | 1.090 | 1.055 | 1.090 | 1.090 | 5.099.200 |
| Mar 11, 2025 | 1.050 | 1.075 | 1.015 | 1.075 | 1.075 | 5.390.500 |
| Mar 10, 2025 | 1.100 | 1.100 | 1.040 | 1.075 | 1.075 | 5.390.100 |
| Mar 07, 2025 | 1.130 | 1.130 | 1.075 | 1.095 | 1.095 | 2.615.000 |
| Mar 06, 2025 | 1.165 | 1.165 | 1.120 | 1.120 | 1.120 | 2.452.400 |
| Mar 05, 2025 | 1.195 | 1.200 | 1.155 | 1.165 | 1.165 | 3.828.500 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.