PT Pacific Strategic Financial Tbk (IDX:APIC)
Indonesia · Delayed Price · Currency is IDR 440.00
+50.00 (12.82%)
Oct 30, 2026, 4:13 PM WIB
IDX:APIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 374.00 | 442.00 | 374.00 | 440.00 | 440.00 | 12.82% | 3,280,000 |
| Oct 29, 2026 | 390.00 | 394.00 | 372.00 | 390.00 | 390.00 | -0.51% | 1,159,600 |
| Oct 28, 2026 | 390.00 | 396.00 | 372.00 | 392.00 | 392.00 | 0.51% | 461,500 |
| Oct 27, 2026 | 394.00 | 400.00 | 366.00 | 390.00 | 390.00 | -0.51% | 610,800 |
| Oct 26, 2026 | 414.00 | 414.00 | 392.00 | 392.00 | 392.00 | -4.39% | 649,700 |
| Oct 23, 2026 | 410.00 | 410.00 | 392.00 | 410.00 | 410.00 | - | 279,000 |
| Oct 22, 2026 | 408.00 | 428.00 | 408.00 | 410.00 | 410.00 | -6.39% | 1,487,800 |
| Oct 21, 2026 | 362.00 | 440.00 | 350.00 | 438.00 | 438.00 | 20.99% | 1,637,700 |
| Oct 20, 2026 | 296.00 | 362.00 | 296.00 | 362.00 | 362.00 | 13.84% | 2,789,400 |
| Oct 19, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -6.47% | 73,600 |
| Oct 16, 2026 | 400.00 | 400.00 | 340.00 | 340.00 | 340.00 | -15.00% | 752,600 |
| Oct 15, 2026 | 400.00 | 400.00 | 388.00 | 400.00 | 400.00 | - | 990,800 |
| Oct 14, 2026 | 400.00 | 400.00 | 396.00 | 400.00 | 400.00 | - | 338,700 |
| Oct 13, 2026 | 404.00 | 404.00 | 394.00 | 400.00 | 400.00 | -0.99% | 841,100 |
| Oct 12, 2026 | 410.00 | 410.00 | 398.00 | 404.00 | 404.00 | -0.49% | 943,500 |
| Oct 9, 2026 | 402.00 | 408.00 | 400.00 | 406.00 | 406.00 | 1.00% | 420,300 |
| Oct 8, 2026 | 408.00 | 410.00 | 398.00 | 402.00 | 402.00 | - | 242,000 |
| Oct 7, 2026 | 400.00 | 408.00 | 394.00 | 402.00 | 402.00 | - | 372,800 |
| Oct 6, 2026 | 398.00 | 404.00 | 398.00 | 402.00 | 402.00 | - | 348,500 |
| Oct 5, 2026 | 400.00 | 408.00 | 398.00 | 402.00 | 402.00 | 0.50% | 431,400 |
| Oct 2, 2026 | 400.00 | 400.00 | 388.00 | 400.00 | 400.00 | - | 1,228,400 |
| Oct 1, 2026 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | -0.50% | 1,501,000 |
| Sep 30, 2026 | 400.00 | 412.00 | 398.00 | 402.00 | 402.00 | 0.50% | 876,900 |
| Sep 29, 2026 | 400.00 | 406.00 | 390.00 | 400.00 | 400.00 | - | 803,000 |
| Sep 28, 2026 | 400.00 | 406.00 | 384.00 | 400.00 | 400.00 | - | 1,417,900 |
| Sep 25, 2026 | 402.00 | 408.00 | 394.00 | 400.00 | 400.00 | -0.50% | 815,800 |
| Sep 24, 2026 | 406.00 | 406.00 | 398.00 | 402.00 | 402.00 | -1.47% | 699,500 |
| Sep 23, 2026 | 400.00 | 408.00 | 394.00 | 408.00 | 408.00 | 2.00% | 693,900 |
| Sep 22, 2026 | 410.00 | 410.00 | 380.00 | 400.00 | 400.00 | -2.44% | 1,605,800 |
| Sep 21, 2026 | 412.00 | 412.00 | 400.00 | 410.00 | 410.00 | -0.49% | 869,800 |
| Sep 18, 2026 | 412.00 | 412.00 | 400.00 | 412.00 | 412.00 | - | 1,592,000 |
| Sep 17, 2026 | 404.00 | 414.00 | 396.00 | 412.00 | 412.00 | 1.98% | 2,263,200 |
| Sep 16, 2026 | 446.00 | 446.00 | 404.00 | 404.00 | 404.00 | -8.60% | 5,716,300 |
| Sep 15, 2026 | 414.00 | 474.00 | 414.00 | 442.00 | 442.00 | 6.76% | 3,214,000 |
| Sep 14, 2026 | 448.00 | 456.00 | 410.00 | 414.00 | 414.00 | -7.59% | 3,264,000 |
| Sep 11, 2026 | 496.00 | 496.00 | 444.00 | 448.00 | 448.00 | -10.04% | 60,202,700 |
| Sep 10, 2026 | 510.00 | 510.00 | 490.00 | 498.00 | 498.00 | -2.35% | 1,622,400 |
| Sep 9, 2026 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 527,600 |
| Sep 8, 2026 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | - | 659,200 |
| Sep 7, 2026 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | - | 517,200 |
| Sep 4, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 575,300 |
| Sep 3, 2026 | 510.00 | 515.00 | 500.00 | 515.00 | 515.00 | 0.98% | 635,700 |
| Sep 2, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 993,300 |
| Sep 1, 2026 | 505.00 | 515.00 | 500.00 | 515.00 | 515.00 | 3.00% | 612,500 |
| Aug 31, 2026 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | -2.91% | 782,000 |
| Aug 28, 2026 | 530.00 | 535.00 | 496.00 | 515.00 | 515.00 | -0.96% | 2,689,500 |
| Aug 27, 2026 | 510.00 | 525.00 | 480.00 | 520.00 | 520.00 | 2.97% | 2,635,400 |
| Aug 26, 2026 | 535.00 | 560.00 | 505.00 | 505.00 | 505.00 | -5.61% | 193,939,500 |
| Aug 24, 2026 | 540.00 | 585.00 | 520.00 | 535.00 | 535.00 | - | 385,079,500 |
| Aug 21, 2026 | 555.00 | 555.00 | 530.00 | 535.00 | 535.00 | -3.60% | 885,900 |