PT Pacific Strategic Financial Tbk (IDX:APIC)
Indonesia · Delayed Price · Currency is IDR 1,375.00
+85.00 (6.59%)
May 20, 2026, 10:06 AM WIB
IDX:APIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,510.00 | 1,550.00 | 1,355.00 | 1,390.00 | - | -7.02% | 442,700 |
| May 18, 2026 | 1,755.00 | 1,760.00 | 1,495.00 | 1,495.00 | 1,495.00 | -14.81% | 833,500 |
| May 13, 2026 | 1,710.00 | 1,935.00 | 1,645.00 | 1,755.00 | 1,755.00 | 0.86% | 746,500 |
| May 12, 2026 | 1,665.00 | 1,795.00 | 1,665.00 | 1,740.00 | 1,740.00 | 9.43% | 94,200 |
| May 11, 2026 | 1,735.00 | 1,800.00 | 1,550.00 | 1,590.00 | 1,590.00 | -8.09% | 37,700 |
| May 8, 2026 | 1,930.00 | 1,930.00 | 1,730.00 | 1,730.00 | 1,730.00 | -11.28% | 89,400 |
| May 7, 2026 | 1,925.00 | 2,000.00 | 1,880.00 | 1,950.00 | 1,950.00 | 3.72% | 862,100 |
| May 6, 2026 | 1,790.00 | 2,090.00 | 1,750.00 | 1,880.00 | 1,880.00 | 8.36% | 328,800 |
| May 5, 2026 | 1,805.00 | 1,820.00 | 1,660.00 | 1,735.00 | 1,735.00 | -3.07% | 98,000 |
| May 4, 2026 | 1,935.00 | 1,935.00 | 1,615.00 | 1,790.00 | 1,790.00 | -5.54% | 547,100 |
| Apr 30, 2026 | 2,050.00 | 2,410.00 | 1,825.00 | 1,895.00 | 1,895.00 | -2.07% | 900,000 |
| Apr 29, 2026 | 1,695.00 | 2,080.00 | 1,695.00 | 1,935.00 | 1,935.00 | 14.50% | 530,800 |
| Apr 28, 2026 | 1,910.00 | 1,910.00 | 1,680.00 | 1,690.00 | 1,690.00 | -8.65% | 124,300 |
| Apr 27, 2026 | 1,600.00 | 1,980.00 | 1,595.00 | 1,850.00 | 1,850.00 | 15.63% | 677,000 |
| Apr 24, 2026 | 1,545.00 | 1,600.00 | 1,315.00 | 1,600.00 | 1,600.00 | 3.90% | 67,709,300 |
| Apr 23, 2026 | 1,475.00 | 1,620.00 | 1,470.00 | 1,540.00 | 1,540.00 | 4.76% | 96,000 |
| Apr 22, 2026 | 1,510.00 | 1,610.00 | 1,375.00 | 1,470.00 | 1,470.00 | -2.00% | 351,500 |
| Apr 21, 2026 | 1,225.00 | 1,500.00 | 1,195.00 | 1,500.00 | 1,500.00 | 25.00% | 1,099,800 |
| Apr 20, 2026 | 1,245.00 | 1,250.00 | 1,180.00 | 1,200.00 | 1,200.00 | -2.44% | 15,700 |
| Apr 17, 2026 | 1,270.00 | 1,270.00 | 1,200.00 | 1,230.00 | 1,230.00 | -2.77% | 53,300 |
| Apr 16, 2026 | 1,250.00 | 1,285.00 | 1,230.00 | 1,265.00 | 1,265.00 | 1.20% | 33,400 |
| Apr 15, 2026 | 1,275.00 | 1,345.00 | 1,225.00 | 1,250.00 | 1,250.00 | -1.96% | 155,000 |
| Apr 14, 2026 | 1,465.00 | 1,465.00 | 1,235.00 | 1,275.00 | 1,275.00 | -4.49% | 93,100 |
| Apr 13, 2026 | 1,525.00 | 1,560.00 | 1,335.00 | 1,335.00 | 1,335.00 | -14.70% | 398,200 |
| Apr 10, 2026 | 1,410.00 | 1,565.00 | 1,410.00 | 1,565.00 | 1,565.00 | 10.99% | 1,087,700 |
| Apr 9, 2026 | 1,185.00 | 1,410.00 | 1,185.00 | 1,410.00 | 1,410.00 | 24.78% | 1,239,600 |
| Apr 8, 2026 | 1,150.00 | 1,175.00 | 1,130.00 | 1,130.00 | 1,130.00 | -3.42% | 132,900 |
| Apr 7, 2026 | 1,165.00 | 1,170.00 | 1,135.00 | 1,170.00 | 1,170.00 | - | 21,900 |
| Apr 6, 2026 | 1,170.00 | 1,200.00 | 1,085.00 | 1,170.00 | 1,170.00 | - | 288,600 |
| Apr 2, 2026 | 1,135.00 | 1,185.00 | 1,135.00 | 1,170.00 | 1,170.00 | 3.08% | 585,100 |
| Apr 1, 2026 | 1,145.00 | 1,145.00 | 1,110.00 | 1,135.00 | 1,135.00 | - | 181,400 |
| Mar 31, 2026 | 1,135.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,135.00 | - | 126,100 |
| Mar 30, 2026 | 1,150.00 | 1,150.00 | 1,050.00 | 1,135.00 | 1,135.00 | -1.73% | 647,500 |
| Mar 27, 2026 | 1,165.00 | 1,220.00 | 1,150.00 | 1,155.00 | 1,155.00 | 0.43% | 13,100 |
| Mar 26, 2026 | 1,160.00 | 1,175.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.86% | 228,900 |
| Mar 25, 2026 | 1,155.00 | 1,205.00 | 1,150.00 | 1,160.00 | 1,160.00 | 0.43% | 273,300 |
| Mar 17, 2026 | 1,155.00 | 1,155.00 | 1,080.00 | 1,155.00 | 1,155.00 | - | 412,400 |
| Mar 16, 2026 | 1,150.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,155.00 | -0.43% | 97,100 |
| Mar 13, 2026 | 1,300.00 | 1,330.00 | 1,150.00 | 1,160.00 | 1,160.00 | -13.43% | 595,600 |
| Mar 12, 2026 | 1,445.00 | 1,445.00 | 1,305.00 | 1,340.00 | 1,340.00 | -7.27% | 148,300 |
| Mar 11, 2026 | 1,295.00 | 1,445.00 | 1,255.00 | 1,445.00 | 1,445.00 | 16.06% | 309,000 |
| Mar 10, 2026 | 1,200.00 | 1,445.00 | 1,150.00 | 1,245.00 | 1,245.00 | 3.75% | 80,920,200 |
| Mar 9, 2026 | 1,150.00 | 1,225.00 | 1,150.00 | 1,200.00 | 1,200.00 | 3.90% | 56,600 |
| Mar 6, 2026 | 1,160.00 | 1,160.00 | 1,155.00 | 1,155.00 | 1,155.00 | -2.94% | 11,400 |
| Mar 5, 2026 | 1,200.00 | 1,245.00 | 1,130.00 | 1,190.00 | 1,190.00 | -0.83% | 298,200 |
| Mar 4, 2026 | 1,200.00 | 1,200.00 | 1,025.00 | 1,200.00 | 1,200.00 | - | 234,300 |
| Mar 3, 2026 | 1,200.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 75,900 |
| Mar 2, 2026 | 1,200.00 | 1,220.00 | 1,110.00 | 1,200.00 | 1,200.00 | -4.00% | 804,400 |
| 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 |