Price History - APIC

Kembali ke Company
Ticker: APIC
Company: PACIFIC STRATEGIC FINANCIAL Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 885.00 915.00 880.00 900.00 18,407,800 0
12-Oct-2021 875.00 895.00 875.00 885.00 7,652,100 0
11-Oct-2021 880.00 885.00 860.00 875.00 9,746,000 0
08-Oct-2021 870.00 890.00 870.00 880.00 8,499,000 0
07-Oct-2021 870.00 885.00 865.00 870.00 8,182,500 0
06-Oct-2021 885.00 895.00 865.00 870.00 7,727,200 0
05-Oct-2021 865.00 890.00 865.00 885.00 9,705,200 0
04-Oct-2021 845.00 865.00 840.00 865.00 10,263,500 0
01-Oct-2021 855.00 855.00 840.00 845.00 7,842,500 0
30-Sep-2021 855.00 855.00 840.00 855.00 9,167,700 0
29-Sep-2021 855.00 865.00 845.00 855.00 9,763,800 0
28-Sep-2021 865.00 865.00 845.00 855.00 9,149,200 0
27-Sep-2021 870.00 880.00 860.00 865.00 7,461,000 0
24-Sep-2021 865.00 875.00 860.00 870.00 9,287,300 0
23-Sep-2021 860.00 870.00 855.00 865.00 7,999,800 0
22-Sep-2021 855.00 875.00 850.00 860.00 8,101,600 0
21-Sep-2021 850.00 855.00 845.00 855.00 7,347,000 0
20-Sep-2021 855.00 860.00 835.00 850.00 9,304,000 0
17-Sep-2021 865.00 865.00 845.00 855.00 7,003,500 0
16-Sep-2021 860.00 880.00 855.00 865.00 9,436,600 0
15-Sep-2021 860.00 870.00 860.00 860.00 8,202,600 0
14-Sep-2021 850.00 875.00 850.00 860.00 11,163,600 0
13-Sep-2021 850.00 860.00 845.00 850.00 9,651,700 0
10-Sep-2021 840.00 860.00 840.00 850.00 10,442,700 0
09-Sep-2021 840.00 840.00 825.00 840.00 8,996,200 0
08-Sep-2021 860.00 860.00 830.00 840.00 7,892,100 0
07-Sep-2021 865.00 875.00 860.00 860.00 8,729,700 0
06-Sep-2021 855.00 865.00 855.00 865.00 10,379,700 0
03-Sep-2021 850.00 865.00 845.00 855.00 8,737,500 0
02-Sep-2021 855.00 855.00 840.00 850.00 10,103,600 0
01-Sep-2021 870.00 870.00 845.00 855.00 9,106,900 0
31-Aug-2021 880.00 885.00 865.00 870.00 8,573,800 0
30-Aug-2021 860.00 885.00 855.00 880.00 13,164,900 0
27-Aug-2021 865.00 890.00 860.00 860.00 10,341,300 0
26-Aug-2021 850.00 865.00 845.00 865.00 11,608,200 0
25-Aug-2021 850.00 865.00 850.00 850.00 9,112,700 0
24-Aug-2021 855.00 860.00 845.00 850.00 8,118,900 0
23-Aug-2021 840.00 860.00 835.00 855.00 10,583,300 0
20-Aug-2021 840.00 855.00 840.00 840.00 8,637,700 0
19-Aug-2021 850.00 855.00 835.00 840.00 8,098,300 0
18-Aug-2021 830.00 850.00 825.00 850.00 10,881,700 0
16-Aug-2021 825.00 835.00 810.00 830.00 9,710,900 0
13-Aug-2021 820.00 835.00 820.00 825.00 9,475,900 0
12-Aug-2021 820.00 820.00 805.00 820.00 8,827,100 0
10-Aug-2021 835.00 835.00 810.00 820.00 10,048,600 0
09-Aug-2021 845.00 850.00 835.00 835.00 7,427,100 0