Price History - APIC

Kembali ke Company
Ticker: APIC
Company: PACIFIC STRATEGIC FINANCIAL Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 860.00 860.00 845.00 845.00 8,528,800 0
05-Aug-2021 860.00 870.00 845.00 860.00 10,483,300 0
04-Aug-2021 860.00 875.00 850.00 860.00 7,420,900 0
03-Aug-2021 840.00 865.00 840.00 860.00 10,338,200 0
02-Aug-2021 835.00 850.00 830.00 840.00 9,362,100 0
30-Jul-2021 835.00 840.00 825.00 835.00 8,791,200 0
29-Jul-2021 825.00 840.00 825.00 835.00 9,079,600 0
28-Jul-2021 835.00 850.00 825.00 825.00 9,481,300 0
27-Jul-2021 830.00 845.00 830.00 835.00 10,831,200 0
26-Jul-2021 815.00 840.00 810.00 830.00 10,188,900 0
23-Jul-2021 815.00 825.00 805.00 815.00 9,785,600 0
22-Jul-2021 830.00 830.00 800.00 815.00 10,449,600 0
21-Jul-2021 835.00 835.00 820.00 830.00 10,454,600 0
19-Jul-2021 850.00 850.00 825.00 835.00 14,467,900 0
16-Jul-2021 835.00 865.00 835.00 845.00 29,150,700 0
15-Jul-2021 825.00 850.00 820.00 835.00 29,545,900 0
14-Jul-2021 840.00 850.00 820.00 825.00 8,910,700 0
13-Jul-2021 845.00 850.00 835.00 840.00 10,329,700 0
12-Jul-2021 830.00 855.00 820.00 845.00 29,582,500 0
09-Jul-2021 830.00 840.00 815.00 830.00 27,678,300 0
08-Jul-2021 835.00 845.00 825.00 830.00 12,211,100 0
07-Jul-2021 845.00 845.00 820.00 835.00 8,524,500 0
06-Jul-2021 810.00 845.00 805.00 845.00 10,984,100 0
05-Jul-2021 795.00 805.00 785.00 805.00 10,214,900 0
02-Jul-2021 800.00 805.00 780.00 795.00 5,734,900 0
01-Jul-2021 825.00 830.00 795.00 800.00 8,192,100 0
30-Jun-2021 780.00 830.00 780.00 830.00 13,388,800 0
29-Jun-2021 785.00 795.00 780.00 780.00 10,342,700 0
28-Jun-2021 795.00 795.00 775.00 785.00 10,490,500 0
25-Jun-2021 795.00 810.00 790.00 795.00 10,119,800 0
24-Jun-2021 785.00 795.00 780.00 795.00 10,259,000 0
23-Jun-2021 795.00 815.00 780.00 785.00 10,355,100 0
22-Jun-2021 775.00 800.00 770.00 795.00 10,201,700 0
21-Jun-2021 775.00 780.00 755.00 775.00 10,156,300 0