PT Pacific Strategic Financial Tbk (IDX:APIC)
Indonesia · Delayed Price · Currency is IDR 384.00
-26.00 (-6.34%)
Sep 22, 2026, 3:20 PM WIB
IDX:APIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 410.00 | 410.00 | 398.00 | 398.00 | - | -2.93% | 604,600 |
| 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 |
| Aug 20, 2026 | 525.00 | 575.00 | 520.00 | 555.00 | 555.00 | 7.77% | 1,521,300 |
| Aug 19, 2026 | 515.00 | 525.00 | 500.00 | 515.00 | 515.00 | -2.83% | 1,269,500 |
| Aug 18, 2026 | 550.00 | 555.00 | 530.00 | 530.00 | 530.00 | -3.64% | 783,800 |
| Aug 14, 2026 | 550.00 | 560.00 | 545.00 | 550.00 | 550.00 | -4.35% | 849,500 |
| Aug 13, 2026 | 555.00 | 575.00 | 545.00 | 575.00 | 575.00 | 2.68% | 834,100 |
| Aug 12, 2026 | 555.00 | 565.00 | 550.00 | 560.00 | 560.00 | 0.90% | 596,100 |
| Aug 11, 2026 | 575.00 | 585.00 | 545.00 | 555.00 | 555.00 | -5.13% | 1,665,100 |
| Aug 10, 2026 | 590.00 | 600.00 | 580.00 | 585.00 | 585.00 | -0.85% | 1,068,000 |
| Aug 7, 2026 | 620.00 | 630.00 | 590.00 | 590.00 | 590.00 | -5.60% | 1,252,100 |
| Aug 6, 2026 | 630.00 | 635.00 | 610.00 | 625.00 | 625.00 | -0.79% | 807,900 |
| Aug 5, 2026 | 640.00 | 660.00 | 630.00 | 630.00 | 630.00 | -3.82% | 681,200 |
| Aug 4, 2026 | 640.00 | 655.00 | 625.00 | 655.00 | 655.00 | - | 974,900 |
| Aug 3, 2026 | 665.00 | 665.00 | 625.00 | 655.00 | 655.00 | -0.76% | 607,400 |
| Jul 31, 2026 | 640.00 | 665.00 | 630.00 | 660.00 | 660.00 | 3.13% | 742,700 |
| Jul 30, 2026 | 635.00 | 655.00 | 625.00 | 640.00 | 640.00 | 1.59% | 438,900 |
| Jul 29, 2026 | 630.00 | 630.00 | 600.00 | 630.00 | 630.00 | - | 371,800 |
| Jul 28, 2026 | 645.00 | 645.00 | 610.00 | 630.00 | 630.00 | -2.33% | 821,300 |
| Jul 27, 2026 | 650.00 | 665.00 | 620.00 | 645.00 | 645.00 | -0.77% | 984,000 |
| Jul 24, 2026 | 705.00 | 705.00 | 620.00 | 650.00 | 650.00 | -7.80% | 227,811,700 |
| Jul 23, 2026 | 720.00 | 760.00 | 690.00 | 705.00 | 705.00 | -0.70% | 207,532,200 |
| Jul 22, 2026 | 720.00 | 730.00 | 685.00 | 710.00 | 710.00 | -1.39% | 378,600 |
| Jul 21, 2026 | 715.00 | 735.00 | 700.00 | 720.00 | 720.00 | 1.41% | 235,300 |
| Jul 20, 2026 | 705.00 | 720.00 | 680.00 | 710.00 | 710.00 | 0.71% | 284,300 |
| Jul 17, 2026 | 660.00 | 710.00 | 645.00 | 705.00 | 705.00 | 6.82% | 320,000 |
| Jul 16, 2026 | 635.00 | 675.00 | 635.00 | 660.00 | 660.00 | 3.94% | 996,600 |
| Jul 15, 2026 | 650.00 | 655.00 | 620.00 | 635.00 | 635.00 | - | 965,300 |
| Jul 14, 2026 | 645.00 | 655.00 | 620.00 | 635.00 | 635.00 | - | 563,200 |
| Jul 13, 2026 | 675.00 | 675.00 | 610.00 | 635.00 | 635.00 | - | 699,600 |