PT Pacific Strategic Financial Tbk (IDX:APIC)
Indonesia · Delayed Price · Currency is IDR 705.00
-5.00 (-0.70%)
Jul 23, 2026, 3:49 PM WIB
IDX:APIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 720.00 | 730.00 | 685.00 | 710.00 | - | -1.39% | 379,200 |
| 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 |
| Jul 10, 2026 | 660.00 | 680.00 | 635.00 | 635.00 | 635.00 | -3.79% | 537,600 |
| Jul 9, 2026 | 655.00 | 675.00 | 635.00 | 660.00 | 660.00 | 0.76% | 630,800 |
| Jul 8, 2026 | 690.00 | 690.00 | 635.00 | 655.00 | 655.00 | -5.07% | 1,243,300 |
| Jul 7, 2026 | 685.00 | 705.00 | 660.00 | 690.00 | 690.00 | 2.22% | 769,000 |
| Jul 6, 2026 | 665.00 | 695.00 | 645.00 | 675.00 | 675.00 | 0.75% | 1,243,500 |
| Jul 3, 2026 | 640.00 | 670.00 | 635.00 | 670.00 | 670.00 | 4.69% | 820,500 |
| Jul 2, 2026 | 625.00 | 650.00 | 625.00 | 640.00 | 640.00 | 2.40% | 726,300 |
| Jul 1, 2026 | 610.00 | 645.00 | 610.00 | 625.00 | 625.00 | 2.46% | 417,200 |
| Jun 30, 2026 | 610.00 | 620.00 | 585.00 | 610.00 | 610.00 | - | 234,500 |
| Jun 29, 2026 | 620.00 | 645.00 | 605.00 | 610.00 | 610.00 | -1.61% | 175,800 |
| Jun 26, 2026 | 620.00 | 640.00 | 595.00 | 620.00 | 620.00 | - | 681,000 |
| Jun 25, 2026 | 580.00 | 630.00 | 560.00 | 620.00 | 620.00 | 6.90% | 1,605,800 |
| Jun 24, 2026 | 600.00 | 650.00 | 535.00 | 580.00 | 580.00 | -3.33% | 2,669,500 |
| Jun 23, 2026 | 645.00 | 665.00 | 565.00 | 600.00 | 600.00 | -4.00% | 165,410,100 |
| Jun 22, 2026 | 610.00 | 665.00 | 595.00 | 625.00 | 625.00 | 2.46% | 2,679,500 |
| Jun 19, 2026 | 575.00 | 610.00 | 570.00 | 610.00 | 610.00 | 6.09% | 958,500 |
| Jun 18, 2026 | 585.00 | 600.00 | 525.00 | 575.00 | 575.00 | -1.71% | 1,049,600 |
| Jun 17, 2026 | 605.00 | 615.00 | 580.00 | 585.00 | 585.00 | -3.31% | 1,481,800 |
| Jun 15, 2026 | 605.00 | 645.00 | 580.00 | 605.00 | 605.00 | - | 4,932,500 |
| Jun 12, 2026 | 590.00 | 650.00 | 585.00 | 605.00 | 605.00 | 2.54% | 2,840,200 |
| Jun 11, 2026 | 595.00 | 615.00 | 560.00 | 590.00 | 590.00 | -0.84% | 2,537,200 |
| Jun 10, 2026 | 560.00 | 615.00 | 540.00 | 595.00 | 595.00 | 6.25% | 1,402,000 |
| Jun 9, 2026 | 500.00 | 610.00 | 488.00 | 560.00 | 560.00 | 6.67% | 3,725,700 |
| Jun 8, 2026 | 510.00 | 570.00 | 442.00 | 525.00 | 525.00 | 1.94% | 2,025,200 |
| Jun 5, 2026 | 620.00 | 630.00 | 515.00 | 515.00 | 515.00 | -14.88% | 23,990,500 |
| Jun 4, 2026 | 605.00 | 625.00 | 605.00 | 605.00 | 605.00 | -14.79% | 63,093,600 |
| Jun 3, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -14.97% | 594,000 |
| Jun 2, 2026 | 1,000.00 | 1,000.00 | 835.00 | 835.00 | 835.00 | -14.80% | 1,824,700 |
| May 29, 2026 | 1,200.00 | 1,200.00 | 980.00 | 980.00 | 980.00 | -14.78% | 62,515,500 |
| May 26, 2026 | 1,195.00 | 1,225.00 | 1,070.00 | 1,150.00 | 1,150.00 | -3.77% | 1,853,200 |
| May 25, 2026 | 1,395.00 | 1,395.00 | 1,195.00 | 1,195.00 | 1,195.00 | -11.15% | 554,600 |
| May 22, 2026 | 1,555.00 | 1,635.00 | 1,345.00 | 1,345.00 | 1,345.00 | -14.33% | 64,166,200 |
| May 21, 2026 | 1,585.00 | 1,725.00 | 1,415.00 | 1,570.00 | 1,570.00 | -2.48% | 607,200 |
| May 20, 2026 | 1,195.00 | 1,610.00 | 1,130.00 | 1,610.00 | 1,610.00 | 24.81% | 1,611,700 |
| May 19, 2026 | 1,510.00 | 1,550.00 | 1,290.00 | 1,290.00 | 1,290.00 | -13.71% | 612,200 |
| 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 |