PT Pacific Strategic Financial Tbk (IDX:APIC)
Indonesia · Delayed Price · Currency is IDR 1,125.00
+5.00 (0.44%)
Aug 1, 2025, 3:35 PM WIB
IDX:APIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,120.00 | 1,145.00 | 1,115.00 | 1,125.00 | 1,125.00 | - | 4,616,700 |
| Jul 31, 2025 | 1,155.00 | 1,155.00 | 1,125.00 | 1,125.00 | 1,125.00 | -2.60% | 4,562,700 |
| Jul 30, 2025 | 1,180.00 | 1,180.00 | 1,150.00 | 1,155.00 | 1,155.00 | -2.12% | 4,413,200 |
| Jul 29, 2025 | 1,180.00 | 1,185.00 | 1,165.00 | 1,180.00 | 1,180.00 | - | 4,338,700 |
| Jul 28, 2025 | 1,175.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 0.43% | 4,693,700 |
| Jul 25, 2025 | 1,175.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,175.00 | -1.26% | 4,020,100 |
| Jul 24, 2025 | 1,200.00 | 1,205.00 | 1,180.00 | 1,190.00 | 1,190.00 | -0.83% | 4,324,400 |
| Jul 23, 2025 | 1,195.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.42% | 4,227,300 |
| Jul 22, 2025 | 1,175.00 | 1,195.00 | 1,170.00 | 1,195.00 | 1,195.00 | 1.27% | 5,125,000 |
| Jul 21, 2025 | 1,180.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | - | 4,310,900 |
| Jul 18, 2025 | 1,170.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,180.00 | 0.43% | 4,972,100 |
| Jul 17, 2025 | 1,165.00 | 1,185.00 | 1,145.00 | 1,175.00 | 1,175.00 | 1.29% | 4,499,300 |
| Jul 16, 2025 | 1,195.00 | 1,195.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.52% | 5,013,100 |
| Jul 15, 2025 | 1,205.00 | 1,210.00 | 1,180.00 | 1,190.00 | 1,190.00 | -1.24% | 4,336,600 |
| Jul 14, 2025 | 1,185.00 | 1,205.00 | 1,175.00 | 1,205.00 | 1,205.00 | 1.69% | 4,967,100 |
| Jul 11, 2025 | 1,175.00 | 1,195.00 | 1,160.00 | 1,185.00 | 1,185.00 | 0.85% | 4,403,300 |
| Jul 10, 2025 | 1,160.00 | 1,190.00 | 1,155.00 | 1,175.00 | 1,175.00 | 1.29% | 4,794,500 |
| Jul 9, 2025 | 1,145.00 | 1,165.00 | 1,130.00 | 1,160.00 | 1,160.00 | 1.75% | 5,712,600 |
| Jul 8, 2025 | 1,155.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.30% | 4,789,200 |
| Jul 7, 2025 | 1,140.00 | 1,155.00 | 1,125.00 | 1,155.00 | 1,155.00 | 1.32% | 4,888,600 |
| Jul 4, 2025 | 1,135.00 | 1,145.00 | 1,125.00 | 1,140.00 | 1,140.00 | 0.44% | 4,430,800 |
| Jul 3, 2025 | 1,150.00 | 1,155.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.73% | 4,076,600 |
| Jul 2, 2025 | 1,145.00 | 1,160.00 | 1,140.00 | 1,155.00 | 1,155.00 | - | 4,841,100 |
| Jul 1, 2025 | 1,135.00 | 1,160.00 | 1,135.00 | 1,155.00 | 1,155.00 | 2.21% | 4,372,800 |
| Jun 30, 2025 | 1,110.00 | 1,140.00 | 1,105.00 | 1,130.00 | 1,130.00 | 1.80% | 4,663,100 |
| Jun 26, 2025 | 1,110.00 | 1,120.00 | 1,095.00 | 1,110.00 | 1,110.00 | - | 4,157,500 |
| Jun 25, 2025 | 1,095.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | -0.45% | 3,502,100 |
| Jun 24, 2025 | 1,120.00 | 1,140.00 | 1,100.00 | 1,115.00 | 1,115.00 | - | 5,332,900 |
| Jun 23, 2025 | 1,140.00 | 1,150.00 | 1,115.00 | 1,115.00 | 1,115.00 | -4.29% | 4,190,200 |
| Jun 20, 2025 | 1,205.00 | 1,205.00 | 1,160.00 | 1,165.00 | 1,165.00 | -3.32% | 7,031,300 |
| Jun 19, 2025 | 1,205.00 | 1,210.00 | 1,190.00 | 1,205.00 | 1,205.00 | - | 4,165,900 |
| Jun 18, 2025 | 1,225.00 | 1,225.00 | 1,200.00 | 1,205.00 | 1,205.00 | -1.63% | 4,196,600 |
| Jun 17, 2025 | 1,215.00 | 1,245.00 | 1,215.00 | 1,225.00 | 1,225.00 | 0.82% | 4,205,000 |
| Jun 16, 2025 | 1,205.00 | 1,225.00 | 1,195.00 | 1,215.00 | 1,215.00 | 0.41% | 4,258,000 |
| Jun 13, 2025 | 1,265.00 | 1,265.00 | 1,210.00 | 1,210.00 | 1,210.00 | -4.35% | 5,059,100 |
| Jun 12, 2025 | 1,255.00 | 1,280.00 | 1,250.00 | 1,265.00 | 1,265.00 | 0.80% | 4,453,600 |
| Jun 11, 2025 | 1,250.00 | 1,255.00 | 1,240.00 | 1,255.00 | 1,255.00 | 0.40% | 4,086,600 |
| Jun 10, 2025 | 1,225.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,250.00 | 1.63% | 4,628,800 |
| Jun 5, 2025 | 1,240.00 | 1,240.00 | 1,210.00 | 1,230.00 | 1,230.00 | -0.81% | 3,902,900 |
| Jun 4, 2025 | 1,185.00 | 1,245.00 | 1,185.00 | 1,240.00 | 1,240.00 | 4.64% | 11,299,400 |
| Jun 3, 2025 | 1,195.00 | 1,205.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.84% | 4,554,200 |
| Jun 2, 2025 | 1,195.00 | 1,195.00 | 1,175.00 | 1,195.00 | 1,195.00 | - | 4,407,500 |
| May 28, 2025 | 1,175.00 | 1,195.00 | 1,165.00 | 1,195.00 | 1,195.00 | 1.70% | 6,663,000 |
| May 27, 2025 | 1,180.00 | 1,180.00 | 1,160.00 | 1,175.00 | 1,175.00 | -0.42% | 3,815,500 |
| May 26, 2025 | 1,190.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,180.00 | -0.84% | 4,585,400 |
| May 23, 2025 | 1,210.00 | 1,215.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.65% | 4,095,100 |
| May 22, 2025 | 1,185.00 | 1,210.00 | 1,175.00 | 1,210.00 | 1,210.00 | 2.11% | 5,930,000 |
| May 21, 2025 | 1,155.00 | 1,195.00 | 1,155.00 | 1,185.00 | 1,185.00 | - | 5,195,800 |
| May 20, 2025 | 1,185.00 | 1,200.00 | 1,175.00 | 1,185.00 | 1,185.00 | - | 8,091,200 |
| May 19, 2025 | 1,180.00 | 1,195.00 | 1,170.00 | 1,185.00 | 1,185.00 | - | 3,831,800 |