PT Pacific Strategic Financial Tbk (IDX:APIC)
Indonesia · Delayed Price · Currency is IDR 505.00
-10.00 (-1.94%)
Sep 2, 2026, 1:30 PM WIB
IDX:APIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | 681,100 |
| 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 |