PT Pacific Strategic Financial Tbk (IDX:APIC)
Indonesia · Delayed Price · Currency is IDR 1,130.00
-5.00 (-0.44%)
Oct 31, 2025, 2:39 PM WIB
IDX:APIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,135.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,140.00 | 0.44% | 1,370,500 |
| Oct 30, 2025 | 1,125.00 | 1,155.00 | 1,105.00 | 1,135.00 | 1,135.00 | 0.89% | 5,011,500 |
| Oct 29, 2025 | 1,100.00 | 1,130.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1.35% | 5,079,500 |
| Oct 28, 2025 | 1,115.00 | 1,115.00 | 1,095.00 | 1,110.00 | 1,110.00 | -0.45% | 4,439,600 |
| Oct 27, 2025 | 1,145.00 | 1,150.00 | 1,115.00 | 1,115.00 | 1,115.00 | -2.62% | 4,603,800 |
| Oct 24, 2025 | 1,135.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,145.00 | 0.88% | 4,339,600 |
| Oct 23, 2025 | 1,125.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,135.00 | 0.89% | 5,134,500 |
| Oct 22, 2025 | 1,120.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,125.00 | 0.45% | 5,366,600 |
| Oct 21, 2025 | 1,105.00 | 1,135.00 | 1,105.00 | 1,120.00 | 1,120.00 | 0.90% | 5,252,800 |
| Oct 20, 2025 | 1,090.00 | 1,130.00 | 1,090.00 | 1,110.00 | 1,110.00 | 0.91% | 5,371,900 |
| Oct 17, 2025 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | -2.22% | 3,282,100 |
| Oct 16, 2025 | 1,125.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 4,624,800 |
| Oct 15, 2025 | 1,125.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,125.00 | - | 4,846,600 |
| Oct 14, 2025 | 1,135.00 | 1,135.00 | 1,115.00 | 1,125.00 | 1,125.00 | -0.88% | 4,783,500 |
| Oct 13, 2025 | 1,145.00 | 1,145.00 | 1,110.00 | 1,135.00 | 1,135.00 | -1.30% | 2,330,900 |
| Oct 10, 2025 | 1,175.00 | 1,175.00 | 1,130.00 | 1,150.00 | 1,150.00 | -2.13% | 1,986,800 |
| Oct 9, 2025 | 1,155.00 | 1,190.00 | 1,150.00 | 1,175.00 | 1,175.00 | 1.73% | 7,020,300 |
| Oct 8, 2025 | 1,165.00 | 1,165.00 | 1,140.00 | 1,155.00 | 1,155.00 | -0.86% | 4,504,700 |
| Oct 7, 2025 | 1,185.00 | 1,185.00 | 1,160.00 | 1,165.00 | 1,165.00 | -1.69% | 3,592,600 |
| Oct 6, 2025 | 1,190.00 | 1,195.00 | 1,175.00 | 1,185.00 | 1,185.00 | -0.42% | 4,278,100 |
| Oct 3, 2025 | 1,170.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | 1.71% | 7,738,100 |
| Oct 2, 2025 | 1,165.00 | 1,170.00 | 1,155.00 | 1,170.00 | 1,170.00 | 0.43% | 4,910,500 |
| Oct 1, 2025 | 1,170.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,165.00 | -0.43% | 4,221,500 |
| Sep 30, 2025 | 1,150.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,170.00 | 1.74% | 6,059,600 |
| Sep 29, 2025 | 1,140.00 | 1,155.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 4,491,100 |
| Sep 26, 2025 | 1,150.00 | 1,155.00 | 1,135.00 | 1,150.00 | 1,150.00 | - | 4,288,400 |
| Sep 25, 2025 | 1,155.00 | 1,155.00 | 1,145.00 | 1,150.00 | 1,150.00 | -0.43% | 5,418,300 |
| Sep 24, 2025 | 1,135.00 | 1,165.00 | 1,135.00 | 1,155.00 | 1,155.00 | 0.87% | 5,371,900 |
| Sep 23, 2025 | 1,140.00 | 1,145.00 | 1,125.00 | 1,145.00 | 1,145.00 | 0.44% | 4,897,200 |
| Sep 22, 2025 | 1,170.00 | 1,175.00 | 1,140.00 | 1,140.00 | 1,140.00 | -2.56% | 4,463,300 |
| Sep 19, 2025 | 1,140.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,170.00 | 2.63% | 7,854,700 |
| Sep 18, 2025 | 1,125.00 | 1,145.00 | 1,120.00 | 1,140.00 | 1,140.00 | 1.33% | 5,392,600 |
| Sep 17, 2025 | 1,140.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,125.00 | -1.32% | 6,717,700 |
| Sep 16, 2025 | 1,140.00 | 1,145.00 | 1,125.00 | 1,140.00 | 1,140.00 | - | 4,621,900 |
| Sep 15, 2025 | 1,115.00 | 1,150.00 | 1,115.00 | 1,140.00 | 1,140.00 | 0.88% | 5,249,300 |
| Sep 12, 2025 | 1,125.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,130.00 | 0.44% | 5,233,400 |
| Sep 11, 2025 | 1,135.00 | 1,160.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.88% | 6,538,600 |
| Sep 10, 2025 | 1,125.00 | 1,160.00 | 1,115.00 | 1,135.00 | 1,135.00 | 0.89% | 7,711,200 |
| Sep 9, 2025 | 1,115.00 | 1,130.00 | 1,105.00 | 1,125.00 | 1,125.00 | - | 4,459,300 |
| Sep 8, 2025 | 1,110.00 | 1,140.00 | 1,110.00 | 1,125.00 | 1,125.00 | -1.32% | 3,867,300 |
| Sep 4, 2025 | 1,160.00 | 1,165.00 | 1,125.00 | 1,140.00 | 1,140.00 | -1.72% | 4,247,200 |
| Sep 3, 2025 | 1,130.00 | 1,175.00 | 1,125.00 | 1,160.00 | 1,160.00 | 2.65% | 6,717,800 |
| Sep 2, 2025 | 1,135.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | -0.88% | 3,633,300 |
| Sep 1, 2025 | 1,140.00 | 1,140.00 | 1,095.00 | 1,140.00 | 1,140.00 | -2.15% | 2,112,100 |
| Aug 29, 2025 | 1,150.00 | 1,165.00 | 1,150.00 | 1,165.00 | 1,165.00 | - | 4,770,000 |
| Aug 28, 2025 | 1,165.00 | 1,185.00 | 1,155.00 | 1,165.00 | 1,165.00 | - | 5,622,500 |
| Aug 27, 2025 | 1,150.00 | 1,165.00 | 1,135.00 | 1,165.00 | 1,165.00 | 0.87% | 5,094,300 |
| Aug 26, 2025 | 1,205.00 | 1,205.00 | 1,155.00 | 1,155.00 | 1,155.00 | -4.15% | 9,147,000 |
| Aug 25, 2025 | 1,175.00 | 1,215.00 | 1,160.00 | 1,205.00 | 1,205.00 | 2.55% | 6,851,900 |
| Aug 22, 2025 | 1,135.00 | 1,180.00 | 1,135.00 | 1,175.00 | 1,175.00 | 1.73% | 6,101,900 |