PT Pacific Strategic Financial Tbk (IDX:APIC)
Indonesia · Delayed Price · Currency is IDR 1,155.00
+5.00 (0.43%)
At close: Mar 27, 2026
IDX:APIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,165.00 | 1,220.00 | 1,150.00 | 1,155.00 | 1,155.00 | 0.43% | 13,000 |
| Mar 26, 2026 | 1,160.00 | 1,175.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.86% | 228,900 |
| Mar 25, 2026 | 1,155.00 | 1,205.00 | 1,150.00 | 1,160.00 | 1,160.00 | 0.43% | 273,300 |
| Mar 17, 2026 | 1,155.00 | 1,155.00 | 1,080.00 | 1,155.00 | 1,155.00 | - | 412,400 |
| Mar 16, 2026 | 1,150.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,155.00 | -0.43% | 97,100 |
| Mar 13, 2026 | 1,300.00 | 1,330.00 | 1,150.00 | 1,160.00 | 1,160.00 | -13.43% | 595,600 |
| Mar 12, 2026 | 1,445.00 | 1,445.00 | 1,305.00 | 1,340.00 | 1,340.00 | -7.27% | 148,300 |
| Mar 11, 2026 | 1,295.00 | 1,445.00 | 1,255.00 | 1,445.00 | 1,445.00 | 16.06% | 309,000 |
| Mar 10, 2026 | 1,200.00 | 1,445.00 | 1,150.00 | 1,245.00 | 1,245.00 | 3.75% | 80,920,200 |
| Mar 9, 2026 | 1,150.00 | 1,225.00 | 1,150.00 | 1,200.00 | 1,200.00 | 3.90% | 56,600 |
| Mar 6, 2026 | 1,160.00 | 1,160.00 | 1,155.00 | 1,155.00 | 1,155.00 | -2.94% | 11,400 |
| Mar 5, 2026 | 1,200.00 | 1,245.00 | 1,130.00 | 1,190.00 | 1,190.00 | -0.83% | 298,200 |
| Mar 4, 2026 | 1,200.00 | 1,200.00 | 1,025.00 | 1,200.00 | 1,200.00 | - | 234,300 |
| Mar 3, 2026 | 1,200.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 75,900 |
| Mar 2, 2026 | 1,200.00 | 1,220.00 | 1,110.00 | 1,200.00 | 1,200.00 | -4.00% | 804,400 |
| Feb 27, 2026 | 1,285.00 | 1,285.00 | 1,180.00 | 1,250.00 | 1,250.00 | -2.34% | 1,634,600 |
| Feb 26, 2026 | 1,355.00 | 1,355.00 | 1,280.00 | 1,280.00 | 1,280.00 | -5.88% | 64,300 |
| Feb 25, 2026 | 1,350.00 | 1,360.00 | 1,280.00 | 1,360.00 | 1,360.00 | 0.74% | 103,000 |
| Feb 24, 2026 | 1,285.00 | 1,350.00 | 1,280.00 | 1,350.00 | 1,350.00 | 5.47% | 229,700 |
| Feb 23, 2026 | 1,300.00 | 1,300.00 | 1,250.00 | 1,280.00 | 1,280.00 | -1.54% | 458,500 |
| Feb 20, 2026 | 1,280.00 | 1,315.00 | 1,230.00 | 1,300.00 | 1,300.00 | 1.56% | 243,700 |
| Feb 19, 2026 | 1,285.00 | 1,300.00 | 1,230.00 | 1,280.00 | 1,280.00 | - | 175,200 |
| Feb 18, 2026 | 1,340.00 | 1,340.00 | 1,255.00 | 1,280.00 | 1,280.00 | -4.48% | 479,700 |
| Feb 13, 2026 | 1,335.00 | 1,340.00 | 1,295.00 | 1,340.00 | 1,340.00 | - | 45,500 |
| Feb 12, 2026 | 1,495.00 | 1,495.00 | 1,280.00 | 1,340.00 | 1,340.00 | -6.62% | 438,600 |
| Feb 11, 2026 | 1,475.00 | 1,505.00 | 1,430.00 | 1,435.00 | 1,435.00 | 0.35% | 160,800 |
| Feb 10, 2026 | 1,400.00 | 1,475.00 | 1,370.00 | 1,430.00 | 1,430.00 | 5.93% | 205,700 |
| Feb 9, 2026 | 1,395.00 | 1,395.00 | 1,280.00 | 1,350.00 | 1,350.00 | -3.23% | 612,100 |
| Feb 6, 2026 | 1,410.00 | 1,430.00 | 1,200.00 | 1,395.00 | 1,395.00 | - | 1,171,600 |
| Feb 5, 2026 | 1,400.00 | 1,400.00 | 1,365.00 | 1,395.00 | 1,395.00 | -1.76% | 52,600 |
| Feb 4, 2026 | 1,445.00 | 1,445.00 | 1,365.00 | 1,420.00 | 1,420.00 | -3.73% | 73,400 |
| Feb 3, 2026 | 1,485.00 | 1,485.00 | 1,400.00 | 1,475.00 | 1,475.00 | 7.27% | 108,400 |
| Feb 2, 2026 | 1,600.00 | 1,600.00 | 1,375.00 | 1,375.00 | 1,375.00 | -9.54% | 52,300 |
| Jan 30, 2026 | 1,390.00 | 1,600.00 | 1,350.00 | 1,520.00 | 1,520.00 | 13.86% | 215,300 |
| Jan 29, 2026 | 1,555.00 | 1,555.00 | 1,330.00 | 1,335.00 | 1,335.00 | -14.42% | 1,702,600 |
| Jan 28, 2026 | 1,520.00 | 1,585.00 | 1,405.00 | 1,560.00 | 1,560.00 | 1.96% | 234,000 |
| Jan 27, 2026 | 1,425.00 | 1,570.00 | 1,400.00 | 1,530.00 | 1,530.00 | 7.75% | 254,900 |
| Jan 26, 2026 | 1,590.00 | 1,600.00 | 1,410.00 | 1,420.00 | 1,420.00 | -9.55% | 181,900 |
| Jan 23, 2026 | 1,595.00 | 1,595.00 | 1,535.00 | 1,570.00 | 1,570.00 | -1.26% | 43,100 |
| Jan 22, 2026 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.63% | 41,800 |
| Jan 21, 2026 | 1,595.00 | 1,800.00 | 1,540.00 | 1,600.00 | 1,600.00 | 0.31% | 919,800 |
| Jan 20, 2026 | 1,445.00 | 1,750.00 | 1,405.00 | 1,595.00 | 1,595.00 | 13.93% | 581,900 |
| Jan 19, 2026 | 1,585.00 | 1,585.00 | 1,380.00 | 1,400.00 | 1,400.00 | -3.11% | 137,700 |
| Jan 15, 2026 | 1,455.00 | 1,460.00 | 1,405.00 | 1,445.00 | 1,445.00 | -0.69% | 8,000 |
| Jan 14, 2026 | 1,465.00 | 1,505.00 | 1,425.00 | 1,455.00 | 1,455.00 | 1.39% | 148,800 |
| Jan 13, 2026 | 1,410.00 | 1,485.00 | 1,410.00 | 1,435.00 | 1,435.00 | 1.77% | 151,400 |
| Jan 12, 2026 | 1,455.00 | 1,455.00 | 1,400.00 | 1,410.00 | 1,410.00 | -3.09% | 32,300 |
| Jan 9, 2026 | 1,445.00 | 1,500.00 | 1,445.00 | 1,455.00 | 1,455.00 | 0.69% | 152,000 |
| Jan 8, 2026 | 1,465.00 | 1,545.00 | 1,390.00 | 1,445.00 | 1,445.00 | -1.37% | 119,800 |
| Jan 7, 2026 | 1,635.00 | 1,635.00 | 1,435.00 | 1,465.00 | 1,465.00 | -8.44% | 121,800 |