PT Pacific Strategic Financial Tbk (IDX:APIC)
Indonesia · Delayed Price · Currency is IDR 1,460.00
-140.00 (-8.75%)
At close: Dec 30, 2025
IDX:APIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | - | -3.13% | 3,000 |
| 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 |
| Dec 10, 2025 | 1,600.00 | 1,600.00 | 1,425.00 | 1,425.00 | 1,425.00 | -10.94% | 746,600 |
| Dec 9, 2025 | 1,580.00 | 1,600.00 | 1,565.00 | 1,600.00 | 1,600.00 | 1.59% | 1,435,500 |
| Dec 8, 2025 | 1,590.00 | 1,590.00 | 1,530.00 | 1,575.00 | 1,575.00 | 2.94% | 957,700 |
| Dec 5, 2025 | 1,510.00 | 1,590.00 | 1,510.00 | 1,530.00 | 1,530.00 | -2.55% | 1,193,900 |
| Dec 4, 2025 | 1,600.00 | 1,600.00 | 1,550.00 | 1,570.00 | 1,570.00 | -1.57% | 1,503,200 |
| Dec 3, 2025 | 1,600.00 | 1,690.00 | 1,500.00 | 1,595.00 | 1,595.00 | - | 1,343,000 |
| Dec 2, 2025 | 1,330.00 | 1,620.00 | 1,325.00 | 1,595.00 | 1,595.00 | 21.76% | 3,755,200 |
| Dec 1, 2025 | 1,525.00 | 1,540.00 | 1,300.00 | 1,310.00 | 1,310.00 | -14.10% | 2,743,900 |
| Nov 28, 2025 | 1,320.00 | 1,650.00 | 1,220.00 | 1,525.00 | 1,525.00 | 15.53% | 4,527,700 |
| Nov 27, 2025 | 1,245.00 | 1,335.00 | 1,215.00 | 1,320.00 | 1,320.00 | 6.45% | 617,100 |
| Nov 26, 2025 | 1,250.00 | 1,260.00 | 1,200.00 | 1,240.00 | 1,240.00 | -0.80% | 905,600 |
| Nov 25, 2025 | 1,420.00 | 1,435.00 | 1,240.00 | 1,250.00 | 1,250.00 | -11.97% | 1,543,100 |
| Nov 24, 2025 | 1,225.00 | 1,420.00 | 1,195.00 | 1,420.00 | 1,420.00 | 15.92% | 6,770,500 |
| Nov 21, 2025 | 1,200.00 | 1,235.00 | 1,175.00 | 1,225.00 | 1,225.00 | 2.08% | 4,149,300 |
| Nov 20, 2025 | 1,170.00 | 1,225.00 | 1,150.00 | 1,200.00 | 1,200.00 | 2.56% | 5,011,200 |
| Nov 19, 2025 | 1,130.00 | 1,195.00 | 1,125.00 | 1,170.00 | 1,170.00 | 3.54% | 6,176,500 |
| Nov 18, 2025 | 1,115.00 | 1,140.00 | 1,110.00 | 1,130.00 | 1,130.00 | 1.35% | 4,359,600 |
| Nov 17, 2025 | 1,135.00 | 1,145.00 | 1,110.00 | 1,115.00 | 1,115.00 | -1.76% | 4,205,600 |
| Nov 14, 2025 | 1,140.00 | 1,145.00 | 1,130.00 | 1,135.00 | 1,135.00 | -0.44% | 4,399,400 |
| Nov 13, 2025 | 1,125.00 | 1,155.00 | 1,125.00 | 1,140.00 | 1,140.00 | 1.33% | 5,102,200 |
| Nov 12, 2025 | 1,140.00 | 1,155.00 | 1,125.00 | 1,125.00 | 1,125.00 | -1.32% | 6,309,000 |
| Nov 11, 2025 | 1,155.00 | 1,160.00 | 1,125.00 | 1,140.00 | 1,140.00 | -1.30% | 4,808,600 |
| Nov 10, 2025 | 1,155.00 | 1,155.00 | 1,130.00 | 1,155.00 | 1,155.00 | - | 5,681,100 |
| Nov 7, 2025 | 1,145.00 | 1,160.00 | 1,140.00 | 1,155.00 | 1,155.00 | 0.87% | 5,020,300 |
| Nov 6, 2025 | 1,130.00 | 1,150.00 | 1,120.00 | 1,145.00 | 1,145.00 | 1.33% | 5,431,700 |
| Nov 5, 2025 | 1,140.00 | 1,140.00 | 1,115.00 | 1,130.00 | 1,130.00 | -0.88% | 5,341,300 |
| Nov 4, 2025 | 1,140.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,140.00 | - | 3,836,800 |
| Nov 3, 2025 | 1,115.00 | 1,145.00 | 1,115.00 | 1,140.00 | 1,140.00 | 1.33% | 4,579,000 |
| Oct 31, 2025 | 1,135.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.88% | 4,578,900 |
| 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% | 5,078,500 |
| 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% | 5,063,300 |
| 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 |