Price History - APIC

Kembali ke Company
Ticker: APIC
Company: PACIFIC STRATEGIC FINANCIAL Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 1,075.00 1,095.00 1,075.00 1,090.00 102,332,500 0
09-Aug-2022 1,065.00 1,085.00 1,065.00 1,075.00 93,503,800 0
08-Aug-2022 1,065.00 1,075.00 1,055.00 1,065.00 85,955,000 0
05-Aug-2022 1,060.00 1,075.00 1,060.00 1,065.00 93,553,600 0
04-Aug-2022 1,065.00 1,070.00 1,055.00 1,060.00 62,306,500 0
03-Aug-2022 1,060.00 1,070.00 1,055.00 1,065.00 46,717,500 0
02-Aug-2022 1,065.00 1,070.00 1,055.00 1,060.00 5,380,200 0
01-Aug-2022 1,075.00 1,075.00 1,060.00 1,065.00 5,557,100 0
29-Jul-2022 1,085.00 1,090.00 1,065.00 1,075.00 4,704,800 0
28-Jul-2022 1,085.00 1,105.00 1,085.00 1,085.00 5,185,100 0
27-Jul-2022 1,075.00 1,095.00 1,075.00 1,085.00 5,548,100 0
26-Jul-2022 1,070.00 1,080.00 1,065.00 1,075.00 6,422,300 0
25-Jul-2022 1,060.00 1,070.00 1,055.00 1,070.00 6,585,900 0
22-Jul-2022 1,050.00 1,075.00 1,050.00 1,060.00 8,151,000 0
21-Jul-2022 1,060.00 1,065.00 1,045.00 1,050.00 5,174,200 0
20-Jul-2022 1,055.00 1,075.00 1,055.00 1,060.00 8,568,100 0
19-Jul-2022 1,045.00 1,070.00 1,045.00 1,055.00 8,402,500 0
18-Jul-2022 1,045.00 1,055.00 1,035.00 1,045.00 5,188,300 0
15-Jul-2022 1,055.00 1,070.00 1,045.00 1,045.00 5,719,600 0
14-Jul-2022 1,030.00 1,055.00 1,025.00 1,055.00 8,455,500 0
13-Jul-2022 1,040.00 1,040.00 1,025.00 1,030.00 5,170,400 0
12-Jul-2022 1,030.00 1,040.00 1,030.00 1,040.00 5,986,500 0
11-Jul-2022 1,030.00 1,035.00 1,015.00 1,030.00 6,256,800 0
08-Jul-2022 1,035.00 1,045.00 1,030.00 1,030.00 7,271,000 0
07-Jul-2022 1,025.00 1,035.00 1,020.00 1,035.00 5,758,600 0
06-Jul-2022 1,025.00 1,030.00 1,015.00 1,025.00 5,635,400 0
05-Jul-2022 1,010.00 1,025.00 1,005.00 1,025.00 5,582,500 0
04-Jul-2022 1,010.00 1,015.00 995.00 1,010.00 6,126,600 0
01-Jul-2022 1,010.00 1,015.00 995.00 1,010.00 5,679,300 0
30-Jun-2022 1,015.00 1,020.00 1,000.00 1,010.00 7,702,500 0
29-Jun-2022 1,025.00 1,025.00 1,010.00 1,015.00 4,676,400 0
28-Jun-2022 1,030.00 1,035.00 1,015.00 1,025.00 6,424,200 0
27-Jun-2022 1,040.00 1,050.00 1,030.00 1,030.00 8,938,600 0
24-Jun-2022 1,045.00 1,055.00 1,035.00 1,040.00 9,626,700 0
23-Jun-2022 1,025.00 1,045.00 1,015.00 1,040.00 17,110,900 0
22-Jun-2022 1,035.00 1,035.00 1,025.00 1,025.00 11,628,200 0
21-Jun-2022 1,030.00 1,045.00 1,025.00 1,035.00 15,445,300 0
20-Jun-2022 1,030.00 1,035.00 1,020.00 1,030.00 15,079,500 0
17-Jun-2022 1,035.00 1,035.00 1,015.00 1,030.00 14,014,000 0
16-Jun-2022 1,020.00 1,035.00 1,020.00 1,035.00 11,207,600 0
15-Jun-2022 1,045.00 1,045.00 1,015.00 1,020.00 10,449,700 0
14-Jun-2022 1,060.00 1,060.00 1,035.00 1,040.00 10,538,100 0
13-Jun-2022 1,085.00 1,085.00 1,055.00 1,060.00 13,751,500 0
10-Jun-2022 1,090.00 1,090.00 1,070.00 1,085.00 16,844,500 0
09-Jun-2022 1,110.00 1,115.00 1,080.00 1,090.00 16,564,500 0
08-Jun-2022 1,125.00 1,125.00 1,100.00 1,110.00 20,116,500 0