Price History - APIC

Kembali ke Company
Ticker: APIC
Company: PACIFIC STRATEGIC FINANCIAL Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 1,125.00 1,130.00 1,110.00 1,125.00 15,922,100 0
06-Jun-2022 1,135.00 1,140.00 1,110.00 1,125.00 16,529,100 0
03-Jun-2022 1,165.00 1,170.00 1,130.00 1,135.00 30,732,300 0
02-Jun-2022 1,155.00 1,185.00 1,150.00 1,165.00 30,380,100 0
31-May-2022 1,165.00 1,205.00 1,155.00 1,155.00 51,677,700 0
30-May-2022 1,160.00 1,185.00 1,155.00 1,165.00 18,373,800 0
27-May-2022 1,140.00 1,175.00 1,140.00 1,160.00 22,408,000 0
25-May-2022 1,140.00 1,150.00 1,130.00 1,140.00 15,142,800 0
24-May-2022 1,125.00 1,155.00 1,125.00 1,140.00 20,435,200 0
23-May-2022 1,125.00 1,140.00 1,115.00 1,125.00 20,170,300 0
20-May-2022 1,115.00 1,145.00 1,110.00 1,125.00 20,989,200 0
19-May-2022 1,120.00 1,140.00 1,115.00 1,115.00 13,433,500 0
18-May-2022 1,105.00 1,130.00 1,105.00 1,120.00 17,514,600 0
17-May-2022 1,075.00 1,110.00 1,075.00 1,105.00 19,865,400 0
13-May-2022 1,060.00 1,085.00 1,055.00 1,075.00 18,953,800 0
12-May-2022 1,070.00 1,070.00 1,045.00 1,060.00 11,563,800 0
11-May-2022 1,065.00 1,085.00 1,055.00 1,070.00 12,038,700 0
10-May-2022 1,085.00 1,085.00 1,060.00 1,065.00 10,710,600 0
09-May-2022 1,095.00 1,100.00 1,070.00 1,085.00 10,119,500 0
28-Apr-2022 1,085.00 1,115.00 1,085.00 1,095.00 21,446,100 0
27-Apr-2022 1,090.00 1,100.00 1,080.00 1,085.00 16,363,000 0
26-Apr-2022 1,090.00 1,090.00 1,075.00 1,090.00 13,074,700 0
25-Apr-2022 1,095.00 1,105.00 1,090.00 1,090.00 12,384,200 0
22-Apr-2022 1,090.00 1,100.00 1,070.00 1,095.00 12,106,600 0
21-Apr-2022 1,090.00 1,105.00 1,085.00 1,090.00 13,780,200 0
20-Apr-2022 1,105.00 1,110.00 1,080.00 1,090.00 11,218,500 0
19-Apr-2022 1,100.00 1,120.00 1,100.00 1,105.00 10,414,600 0
18-Apr-2022 1,075.00 1,100.00 1,070.00 1,100.00 12,096,100 0
14-Apr-2022 1,085.00 1,090.00 1,070.00 1,075.00 11,227,000 0
13-Apr-2022 1,100.00 1,105.00 1,075.00 1,085.00 12,337,100 0
12-Apr-2022 1,100.00 1,130.00 1,095.00 1,100.00 14,635,400 0
11-Apr-2022 1,095.00 1,115.00 1,090.00 1,100.00 15,594,300 0
08-Apr-2022 1,090.00 1,110.00 1,085.00 1,095.00 17,909,200 0
07-Apr-2022 1,105.00 1,115.00 1,090.00 1,090.00 15,880,900 0
06-Apr-2022 1,090.00 1,110.00 1,085.00 1,105.00 15,763,200 0
05-Apr-2022 1,085.00 1,100.00 1,075.00 1,090.00 15,474,900 0
04-Apr-2022 1,080.00 1,085.00 1,060.00 1,085.00 10,326,400 0
01-Apr-2022 1,060.00 1,085.00 1,060.00 1,085.00 11,692,000 0
31-Mar-2022 1,065.00 1,075.00 1,055.00 1,060.00 12,796,500 0
30-Mar-2022 1,080.00 1,080.00 1,055.00 1,065.00 12,463,000 0
29-Mar-2022 1,060.00 1,080.00 1,055.00 1,080.00 14,357,200 0
28-Mar-2022 1,070.00 1,075.00 1,055.00 1,060.00 13,263,300 0
25-Mar-2022 1,090.00 1,090.00 1,070.00 1,070.00 12,647,900 0
24-Mar-2022 1,075.00 1,090.00 1,070.00 1,090.00 10,966,700 0
23-Mar-2022 1,095.00 1,095.00 1,075.00 1,075.00 9,926,500 0
22-Mar-2022 1,105.00 1,105.00 1,085.00 1,095.00 10,983,000 0
21-Mar-2022 1,120.00 1,125.00 1,100.00 1,105.00 14,547,200 0
18-Mar-2022 1,165.00 1,165.00 1,120.00 1,120.00 21,882,700 0
17-Mar-2022 1,170.00 1,180.00 1,160.00 1,165.00 25,393,300 0
16-Mar-2022 1,155.00 1,190.00 1,155.00 1,170.00 25,217,300 0
15-Mar-2022 1,150.00 1,185.00 1,145.00 1,155.00 26,114,700 0
14-Mar-2022 1,135.00 1,160.00 1,130.00 1,150.00 25,301,900 0
11-Mar-2022 1,125.00 1,135.00 1,120.00 1,135.00 13,896,900 0
10-Mar-2022 1,135.00 1,140.00 1,120.00 1,125.00 10,545,300 0