Price History - APIC

Kembali ke Company
Ticker: APIC
Company: PACIFIC STRATEGIC FINANCIAL Tbk
Date Open High Low Close Volume Value
29-Dec-2022 1,130.00 1,135.00 1,115.00 1,120.00 4,618,400 0
28-Dec-2022 1,130.00 1,135.00 1,120.00 1,130.00 7,788,400 0
27-Dec-2022 1,115.00 1,130.00 1,115.00 1,130.00 3,849,000 0
26-Dec-2022 1,110.00 1,120.00 1,110.00 1,115.00 1,801,600 0
23-Dec-2022 1,115.00 1,120.00 1,105.00 1,110.00 6,305,900 0
22-Dec-2022 1,115.00 1,115.00 1,105.00 1,115.00 3,626,700 0
21-Dec-2022 1,110.00 1,120.00 1,110.00 1,115.00 4,802,200 0
20-Dec-2022 1,110.00 1,115.00 1,105.00 1,110.00 5,119,500 0
19-Dec-2022 1,110.00 1,110.00 1,105.00 1,110.00 2,567,700 0
16-Dec-2022 1,105.00 1,115.00 1,105.00 1,110.00 3,893,700 0
15-Dec-2022 1,105.00 1,110.00 1,095.00 1,105.00 4,656,700 0
14-Dec-2022 1,110.00 1,115.00 1,095.00 1,105.00 2,309,400 0
13-Dec-2022 1,110.00 1,125.00 1,110.00 1,110.00 3,983,400 0
12-Dec-2022 1,095.00 1,110.00 1,095.00 1,110.00 4,159,400 0
09-Dec-2022 1,090.00 1,100.00 1,085.00 1,095.00 4,153,300 0
08-Dec-2022 1,095.00 1,100.00 1,085.00 1,090.00 7,910,000 0
07-Dec-2022 1,100.00 1,100.00 1,085.00 1,095.00 2,683,300 0
06-Dec-2022 1,100.00 1,115.00 1,095.00 1,100.00 5,432,700 0
05-Dec-2022 1,110.00 1,115.00 1,100.00 1,100.00 3,023,700 0
02-Dec-2022 1,100.00 1,110.00 1,095.00 1,110.00 4,849,300 0
01-Dec-2022 1,110.00 1,115.00 1,095.00 1,100.00 3,417,100 0
30-Nov-2022 1,095.00 1,120.00 1,095.00 1,120.00 4,898,800 0
29-Nov-2022 1,085.00 1,095.00 1,080.00 1,095.00 3,550,500 0
28-Nov-2022 1,090.00 1,090.00 1,080.00 1,085.00 3,610,300 0
25-Nov-2022 1,100.00 1,100.00 1,085.00 1,090.00 2,828,700 0
24-Nov-2022 1,095.00 1,100.00 1,090.00 1,100.00 4,438,700 0
23-Nov-2022 1,105.00 1,110.00 1,090.00 1,095.00 4,131,300 0
22-Nov-2022 1,100.00 1,110.00 1,095.00 1,105.00 3,031,500 0
21-Nov-2022 1,095.00 1,105.00 1,095.00 1,100.00 5,417,200 0
18-Nov-2022 1,100.00 1,120.00 1,095.00 1,095.00 5,309,300 0
17-Nov-2022 1,110.00 1,120.00 1,100.00 1,100.00 4,470,300 0
16-Nov-2022 1,115.00 1,120.00 1,100.00 1,110.00 3,311,800 0
15-Nov-2022 1,120.00 1,125.00 1,105.00 1,115.00 3,338,600 0
14-Nov-2022 1,125.00 1,130.00 1,115.00 1,120.00 3,814,000 0
11-Nov-2022 1,130.00 1,140.00 1,125.00 1,125.00 4,856,100 0
10-Nov-2022 1,145.00 1,150.00 1,130.00 1,130.00 2,733,600 0
09-Nov-2022 1,150.00 1,155.00 1,140.00 1,145.00 3,497,800 0
08-Nov-2022 1,135.00 1,155.00 1,130.00 1,150.00 5,349,900 0
07-Nov-2022 1,120.00 1,135.00 1,120.00 1,135.00 2,563,200 0
04-Nov-2022 1,125.00 1,125.00 1,110.00 1,120.00 3,805,700 0
03-Nov-2022 1,140.00 1,145.00 1,125.00 1,125.00 2,669,500 0
02-Nov-2022 1,130.00 1,140.00 1,125.00 1,140.00 2,733,600 0
01-Nov-2022 1,145.00 1,150.00 1,130.00 1,130.00 2,980,300 0
31-Oct-2022 1,135.00 1,150.00 1,135.00 1,145.00 3,017,400 0
28-Oct-2022 1,145.00 1,150.00 1,135.00 1,135.00 2,568,100 0
27-Oct-2022 1,150.00 1,165.00 1,145.00 1,145.00 3,605,500 0
26-Oct-2022 1,150.00 1,155.00 1,140.00 1,150.00 2,947,000 0
25-Oct-2022 1,145.00 1,150.00 1,140.00 1,150.00 2,929,800 0
24-Oct-2022 1,160.00 1,160.00 1,145.00 1,145.00 3,208,600 0
21-Oct-2022 1,145.00 1,160.00 1,140.00 1,160.00 2,746,500 0
20-Oct-2022 1,125.00 1,145.00 1,120.00 1,145.00 3,789,900 0
19-Oct-2022 1,115.00 1,125.00 1,110.00 1,125.00 2,446,300 0
18-Oct-2022 1,115.00 1,120.00 1,100.00 1,115.00 3,343,700 0
17-Oct-2022 1,125.00 1,130.00 1,110.00 1,115.00 3,874,800 0
14-Oct-2022 1,105.00 1,125.00 1,100.00 1,125.00 5,461,600 0
13-Oct-2022 1,110.00 1,115.00 1,100.00 1,105.00 6,665,000 0
12-Oct-2022 1,115.00 1,120.00 1,100.00 1,110.00 3,293,400 0
11-Oct-2022 1,125.00 1,130.00 1,110.00 1,115.00 4,842,000 0
10-Oct-2022 1,150.00 1,155.00 1,125.00 1,125.00 3,703,600 0
07-Oct-2022 1,135.00 1,150.00 1,135.00 1,150.00 5,246,500 0
06-Oct-2022 1,135.00 1,140.00 1,125.00 1,135.00 3,195,500 0
05-Oct-2022 1,125.00 1,140.00 1,120.00 1,135.00 4,327,100 0
04-Oct-2022 1,115.00 1,130.00 1,110.00 1,125.00 3,873,000 0
03-Oct-2022 1,120.00 1,130.00 1,110.00 1,115.00 3,472,700 0
30-Sep-2022 1,115.00 1,125.00 1,110.00 1,120.00 3,553,700 0
29-Sep-2022 1,120.00 1,120.00 1,110.00 1,115.00 2,448,400 0
28-Sep-2022 1,115.00 1,130.00 1,105.00 1,120.00 4,123,800 0
27-Sep-2022 1,125.00 1,125.00 1,110.00 1,115.00 2,386,700 0
26-Sep-2022 1,140.00 1,140.00 1,120.00 1,125.00 4,886,300 0
23-Sep-2022 1,145.00 1,150.00 1,130.00 1,140.00 2,261,900 0
22-Sep-2022 1,155.00 1,155.00 1,135.00 1,145.00 3,533,900 0
21-Sep-2022 1,165.00 1,165.00 1,150.00 1,155.00 4,509,100 0
20-Sep-2022 1,180.00 1,180.00 1,160.00 1,165.00 2,780,300 0
19-Sep-2022 1,190.00 1,195.00 1,170.00 1,180.00 3,450,300 0
16-Sep-2022 1,170.00 1,190.00 1,165.00 1,190.00 9,535,000 0
15-Sep-2022 1,165.00 1,175.00 1,160.00 1,170.00 5,235,800 0
14-Sep-2022 1,170.00 1,175.00 1,160.00 1,165.00 3,464,300 0
13-Sep-2022 1,165.00 1,180.00 1,160.00 1,170.00 6,041,600 0
12-Sep-2022 1,165.00 1,165.00 1,150.00 1,165.00 7,625,000 0
09-Sep-2022 1,180.00 1,185.00 1,160.00 1,165.00 4,102,700 0
08-Sep-2022 1,195.00 1,195.00 1,180.00 1,180.00 6,880,300 0
07-Sep-2022 1,210.00 1,215.00 1,190.00 1,195.00 5,637,300 0
06-Sep-2022 1,220.00 1,220.00 1,195.00 1,210.00 9,553,100 0
05-Sep-2022 1,230.00 1,235.00 1,220.00 1,220.00 10,405,700 0
02-Sep-2022 1,215.00 1,230.00 1,210.00 1,230.00 6,510,800 0
01-Sep-2022 1,195.00 1,215.00 1,185.00 1,215.00 11,357,600 0
31-Aug-2022 1,180.00 1,210.00 1,175.00 1,195.00 12,081,300 0
30-Aug-2022 1,170.00 1,195.00 1,170.00 1,180.00 10,024,300 0
29-Aug-2022 1,155.00 1,170.00 1,150.00 1,170.00 5,747,500 0
26-Aug-2022 1,145.00 1,155.00 1,140.00 1,155.00 7,091,400 0
25-Aug-2022 1,155.00 1,160.00 1,140.00 1,145.00 12,635,800 0
24-Aug-2022 1,165.00 1,165.00 1,155.00 1,155.00 7,063,000 0
23-Aug-2022 1,155.00 1,175.00 1,155.00 1,165.00 12,562,500 0
22-Aug-2022 1,160.00 1,170.00 1,150.00 1,155.00 6,825,400 0
19-Aug-2022 1,155.00 1,170.00 1,150.00 1,160.00 9,335,200 0
18-Aug-2022 1,150.00 1,170.00 1,145.00 1,155.00 8,893,900 0
16-Aug-2022 1,135.00 1,150.00 1,120.00 1,150.00 112,702,600 0
15-Aug-2022 1,115.00 1,135.00 1,115.00 1,135.00 94,923,600 0
12-Aug-2022 1,105.00 1,120.00 1,105.00 1,115.00 94,412,900 0
11-Aug-2022 1,090.00 1,110.00 1,090.00 1,105.00 98,891,700 0