PT Pacific Strategic Financial Tbk (IDX:APIC)
Indonesia · Delayed Price · Currency is IDR 1,200.00
-50.00 (-4.00%)
Mar 2, 2026, 4:00 PM WIB
IDX:APIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 1,650.00 | 1,650.00 | 1,530.00 | 1,600.00 | 1,600.00 | - | 429,300 |
| Jan 5, 2026 | 1,430.00 | 1,605.00 | 1,380.00 | 1,600.00 | 1,600.00 | 13.88% | 447,400 |
| Jan 2, 2026 | 1,460.00 | 1,495.00 | 1,400.00 | 1,405.00 | 1,405.00 | -3.77% | 154,800 |
| Dec 30, 2025 | 1,600.00 | 1,600.00 | 1,460.00 | 1,460.00 | 1,460.00 | -8.75% | 79,500 |
| Dec 29, 2025 | 1,535.00 | 1,680.00 | 1,510.00 | 1,600.00 | 1,600.00 | 4.23% | 364,400 |
| Dec 24, 2025 | 1,535.00 | 1,580.00 | 1,535.00 | 1,535.00 | 1,535.00 | -3.76% | 31,200 |
| Dec 23, 2025 | 1,600.00 | 1,600.00 | 1,525.00 | 1,595.00 | 1,595.00 | -0.31% | 85,000 |
| Dec 22, 2025 | 1,525.00 | 1,600.00 | 1,480.00 | 1,600.00 | 1,600.00 | 4.92% | 787,500 |
| Dec 19, 2025 | 1,440.00 | 1,540.00 | 1,365.00 | 1,525.00 | 1,525.00 | 5.90% | 527,200 |
| Dec 18, 2025 | 1,600.00 | 1,600.00 | 1,440.00 | 1,440.00 | 1,440.00 | -10.00% | 2,355,500 |
| Dec 17, 2025 | 1,590.00 | 1,640.00 | 1,555.00 | 1,600.00 | 1,600.00 | 3.90% | 507,700 |
| Dec 16, 2025 | 1,610.00 | 1,610.00 | 1,435.00 | 1,540.00 | 1,540.00 | -3.14% | 388,200 |
| Dec 15, 2025 | 1,600.00 | 1,600.00 | 1,500.00 | 1,590.00 | 1,590.00 | -0.63% | 2,124,400 |
| Dec 12, 2025 | 1,525.00 | 1,600.00 | 1,525.00 | 1,600.00 | 1,600.00 | 9.59% | 540,800 |
| Dec 11, 2025 | 1,510.00 | 1,545.00 | 1,445.00 | 1,460.00 | 1,460.00 | 2.46% | 145,900 |