Price History - APIC

Kembali ke Company
Ticker: APIC
Company: PACIFIC STRATEGIC FINANCIAL Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 1,135.00 1,140.00 1,115.00 1,115.00 13,730,100 0
28-Dec-2021 1,125.00 1,145.00 1,120.00 1,135.00 11,875,400 0
27-Dec-2021 1,120.00 1,140.00 1,115.00 1,125.00 16,094,300 0
24-Dec-2021 1,115.00 1,125.00 1,105.00 1,120.00 12,326,700 0
23-Dec-2021 1,115.00 1,125.00 1,095.00 1,115.00 12,635,600 0
22-Dec-2021 1,110.00 1,140.00 1,110.00 1,115.00 14,408,800 0
21-Dec-2021 1,090.00 1,110.00 1,080.00 1,110.00 14,335,200 0
20-Dec-2021 1,090.00 1,090.00 1,070.00 1,090.00 12,218,300 0
17-Dec-2021 1,085.00 1,115.00 1,080.00 1,090.00 15,421,800 0
16-Dec-2021 1,100.00 1,105.00 1,075.00 1,085.00 12,871,700 0
15-Dec-2021 1,100.00 1,110.00 1,095.00 1,100.00 13,328,200 0
14-Dec-2021 1,105.00 1,125.00 1,100.00 1,100.00 13,248,900 0
13-Dec-2021 1,090.00 1,120.00 1,090.00 1,105.00 16,041,000 0
10-Dec-2021 1,090.00 1,105.00 1,085.00 1,090.00 13,015,600 0
09-Dec-2021 1,080.00 1,105.00 1,080.00 1,090.00 14,937,000 0
08-Dec-2021 1,075.00 1,100.00 1,075.00 1,080.00 14,270,900 0
07-Dec-2021 1,070.00 1,085.00 1,065.00 1,075.00 12,266,600 0
06-Dec-2021 1,065.00 1,070.00 1,045.00 1,070.00 15,227,900 0
03-Dec-2021 1,065.00 1,075.00 1,050.00 1,065.00 14,098,700 0
02-Dec-2021 1,075.00 1,090.00 1,065.00 1,065.00 13,538,900 0
01-Dec-2021 1,090.00 1,090.00 1,070.00 1,075.00 12,099,600 0
30-Nov-2021 1,050.00 1,090.00 1,050.00 1,090.00 26,891,700 0
29-Nov-2021 1,040.00 1,050.00 1,025.00 1,050.00 15,562,200 0
26-Nov-2021 1,045.00 1,065.00 1,040.00 1,040.00 14,734,100 0
25-Nov-2021 1,010.00 1,045.00 1,010.00 1,045.00 15,538,400 0
24-Nov-2021 1,005.00 1,015.00 1,000.00 1,010.00 7,283,700 0
23-Nov-2021 1,015.00 1,015.00 1,005.00 1,005.00 7,166,000 0
22-Nov-2021 1,015.00 1,025.00 1,010.00 1,015.00 8,323,900 0
19-Nov-2021 1,010.00 1,020.00 1,005.00 1,015.00 7,478,400 0
18-Nov-2021 1,015.00 1,020.00 995.00 1,010.00 8,722,200 0
17-Nov-2021 1,030.00 1,030.00 1,015.00 1,015.00 7,194,800 0
16-Nov-2021 1,020.00 1,040.00 1,015.00 1,030.00 7,064,900 0
15-Nov-2021 1,025.00 1,030.00 1,015.00 1,020.00 7,656,800 0
12-Nov-2021 1,030.00 1,030.00 1,015.00 1,025.00 8,812,300 0
11-Nov-2021 1,040.00 1,040.00 1,020.00 1,030.00 6,730,800 0
10-Nov-2021 1,030.00 1,040.00 990.00 1,040.00 10,442,200 0
09-Nov-2021 1,015.00 1,030.00 1,010.00 1,030.00 9,124,700 0
08-Nov-2021 995.00 1,015.00 995.00 1,015.00 9,148,200 0
05-Nov-2021 980.00 1,010.00 975.00 995.00 9,919,600 0
04-Nov-2021 980.00 990.00 970.00 980.00 8,806,100 0
03-Nov-2021 980.00 990.00 965.00 980.00 8,681,700 0
02-Nov-2021 975.00 985.00 965.00 980.00 8,379,700 0
01-Nov-2021 970.00 990.00 960.00 975.00 8,643,100 0
29-Oct-2021 940.00 970.00 940.00 970.00 10,345,200 0
28-Oct-2021 955.00 955.00 935.00 940.00 9,660,100 0
27-Oct-2021 965.00 970.00 945.00 955.00 8,780,600 0
26-Oct-2021 950.00 970.00 945.00 965.00 7,515,700 0
25-Oct-2021 950.00 975.00 945.00 950.00 11,518,500 0
22-Oct-2021 945.00 955.00 930.00 950.00 8,014,600 0
21-Oct-2021 950.00 955.00 940.00 945.00 8,884,900 0
19-Oct-2021 935.00 955.00 930.00 950.00 9,877,900 0
18-Oct-2021 910.00 940.00 905.00 935.00 10,966,200 0
15-Oct-2021 900.00 915.00 890.00 910.00 8,940,600 0
14-Oct-2021 900.00 905.00 880.00 900.00 9,161,300 0