PT Pacific Strategic Financial Tbk (IDX:APIC)
Indonesia · Delayed Price · Currency is IDR 1,165.00
-5.00 (-0.43%)
Aug 29, 2025, 9:47 AM WIB
IDX:APIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 1,150.00 | 1,165.00 | 1,140.00 | 1,155.00 | 1,155.00 | - | 4,964,900 |
| Aug 20, 2025 | 1,155.00 | 1,155.00 | 1,130.00 | 1,155.00 | 1,155.00 | - | 5,423,700 |
| Aug 19, 2025 | 1,135.00 | 1,175.00 | 1,130.00 | 1,155.00 | 1,155.00 | 1.76% | 7,880,400 |
| Aug 15, 2025 | 1,140.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,135.00 | -0.44% | 5,828,000 |
| Aug 14, 2025 | 1,110.00 | 1,140.00 | 1,105.00 | 1,140.00 | 1,140.00 | 2.70% | 6,646,800 |
| Aug 13, 2025 | 1,110.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | - | 4,260,500 |
| Aug 12, 2025 | 1,070.00 | 1,110.00 | 1,070.00 | 1,110.00 | 1,110.00 | 3.26% | 5,340,800 |
| Aug 11, 2025 | 1,080.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,075.00 | -0.46% | 5,111,500 |
| Aug 8, 2025 | 1,070.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,080.00 | 1.41% | 5,113,300 |
| Aug 7, 2025 | 1,080.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.39% | 4,318,700 |
| Aug 6, 2025 | 1,115.00 | 1,115.00 | 1,080.00 | 1,080.00 | 1,080.00 | -3.14% | 4,572,600 |
| Aug 5, 2025 | 1,095.00 | 1,125.00 | 1,080.00 | 1,115.00 | 1,115.00 | 1.36% | 6,096,800 |
| Aug 4, 2025 | 1,120.00 | 1,125.00 | 1,065.00 | 1,100.00 | 1,100.00 | -2.22% | 5,890,800 |
| 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 |