Price History - APIC

Kembali ke Company
Ticker: APIC
Company: PACIFIC STRATEGIC FINANCIAL Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 1,140.00 1,145.00 1,125.00 1,135.00 12,247,300 0
08-Mar-2022 1,150.00 1,150.00 1,130.00 1,140.00 14,421,900 0
07-Mar-2022 1,170.00 1,175.00 1,145.00 1,150.00 13,232,400 0
04-Mar-2022 1,155.00 1,170.00 1,150.00 1,170.00 16,414,600 0
02-Mar-2022 1,165.00 1,180.00 1,155.00 1,155.00 13,323,100 0
01-Mar-2022 1,155.00 1,175.00 1,155.00 1,165.00 17,212,500 0
25-Feb-2022 1,160.00 1,175.00 1,155.00 1,155.00 15,934,100 0
24-Feb-2022 1,170.00 1,170.00 1,145.00 1,160.00 13,909,200 0
23-Feb-2022 1,165.00 1,190.00 1,160.00 1,170.00 21,243,500 0
22-Feb-2022 1,180.00 1,185.00 1,160.00 1,165.00 16,115,200 0
21-Feb-2022 1,185.00 1,190.00 1,170.00 1,180.00 17,063,600 0
18-Feb-2022 1,185.00 1,200.00 1,180.00 1,185.00 15,445,800 0
17-Feb-2022 1,175.00 1,195.00 1,175.00 1,185.00 25,266,700 0
16-Feb-2022 1,160.00 1,185.00 1,155.00 1,175.00 20,202,400 0
15-Feb-2022 1,130.00 1,175.00 1,130.00 1,160.00 19,615,700 0
14-Feb-2022 1,135.00 1,150.00 1,130.00 1,130.00 12,878,800 0
11-Feb-2022 1,125.00 1,145.00 1,120.00 1,135.00 14,874,900 0
10-Feb-2022 1,130.00 1,135.00 1,110.00 1,125.00 12,415,900 0
09-Feb-2022 1,120.00 1,140.00 1,115.00 1,130.00 12,488,000 0
08-Feb-2022 1,100.00 1,135.00 1,100.00 1,120.00 17,813,300 0
07-Feb-2022 1,070.00 1,100.00 1,065.00 1,100.00 17,280,400 0
04-Feb-2022 1,065.00 1,075.00 1,060.00 1,070.00 12,814,600 0
03-Feb-2022 1,070.00 1,080.00 1,060.00 1,065.00 10,184,900 0
02-Feb-2022 1,055.00 1,070.00 1,050.00 1,070.00 12,088,300 0
31-Jan-2022 1,060.00 1,070.00 1,050.00 1,055.00 12,623,000 0
28-Jan-2022 1,045.00 1,070.00 1,045.00 1,060.00 12,617,600 0
27-Jan-2022 1,045.00 1,055.00 1,035.00 1,045.00 12,098,200 0
26-Jan-2022 1,045.00 1,045.00 1,030.00 1,045.00 15,196,900 0
25-Jan-2022 1,055.00 1,055.00 1,040.00 1,045.00 12,682,000 0
24-Jan-2022 1,060.00 1,060.00 1,050.00 1,055.00 15,090,500 0
21-Jan-2022 1,060.00 1,070.00 1,055.00 1,060.00 13,768,900 0
20-Jan-2022 1,055.00 1,065.00 1,050.00 1,060.00 12,632,800 0
19-Jan-2022 1,065.00 1,070.00 1,045.00 1,055.00 12,808,500 0
18-Jan-2022 1,085.00 1,085.00 1,065.00 1,065.00 11,207,000 0
17-Jan-2022 1,145.00 1,145.00 1,080.00 1,085.00 10,718,100 0
14-Jan-2022 1,085.00 1,110.00 1,080.00 1,100.00 14,540,200 0
13-Jan-2022 1,080.00 1,090.00 1,070.00 1,085.00 10,630,700 0
12-Jan-2022 1,065.00 1,095.00 1,065.00 1,080.00 14,234,400 0
11-Jan-2022 1,065.00 1,075.00 1,055.00 1,065.00 12,560,400 0
10-Jan-2022 1,075.00 1,085.00 1,065.00 1,065.00 11,404,400 0
07-Jan-2022 1,070.00 1,080.00 1,065.00 1,075.00 12,217,300 0
06-Jan-2022 1,100.00 1,105.00 1,070.00 1,070.00 16,938,600 0
05-Jan-2022 1,115.00 1,115.00 1,090.00 1,100.00 12,765,500 0
04-Jan-2022 1,130.00 1,135.00 1,110.00 1,115.00 12,702,900 0
03-Jan-2022 1,115.00 1,140.00 1,110.00 1,130.00 15,683,500 0
30-Dec-2021 1,115.00 1,115.00 1,090.00 1,115.00 12,349,100 0