Price History - APIC

Kembali ke Company
Ticker: APIC
Company: PACIFIC STRATEGIC FINANCIAL Tbk
Date Open High Low Close Volume Value
19-Jan-2024 1,300.00 1,300.00 1,165.00 1,300.00 7,461,800 0
18-Jan-2024 1,300.00 1,300.00 1,255.00 1,300.00 1,824,300 0
17-Jan-2024 1,395.00 1,395.00 1,300.00 1,300.00 5,532,000 0
16-Jan-2024 1,470.00 1,480.00 1,385.00 1,405.00 3,614,900 0
15-Jan-2024 1,520.00 1,525.00 1,485.00 1,485.00 6,242,500 0
12-Jan-2024 1,515.00 1,545.00 1,465.00 1,525.00 19,811,500 0
11-Jan-2024 1,415.00 1,525.00 1,415.00 1,515.00 38,216,900 0
10-Jan-2024 1,335.00 1,430.00 1,320.00 1,425.00 34,920,600 0
09-Jan-2024 1,260.00 1,335.00 1,260.00 1,335.00 31,564,600 0
08-Jan-2024 1,230.00 1,260.00 1,215.00 1,260.00 16,381,500 0
05-Jan-2024 1,175.00 1,230.00 1,170.00 1,230.00 8,264,200 0
04-Jan-2024 1,145.00 1,180.00 1,145.00 1,180.00 3,995,700 0
03-Jan-2024 1,140.00 1,160.00 1,135.00 1,150.00 3,560,400 0
02-Jan-2024 1,145.00 1,145.00 1,130.00 1,145.00 1,018,200 0
29-Dec-2023 1,155.00 1,160.00 1,135.00 1,145.00 80,535,100 0
28-Dec-2023 1,150.00 1,165.00 1,140.00 1,155.00 139,274,200 0
27-Dec-2023 1,145.00 1,155.00 1,125.00 1,150.00 174,661,600 0
22-Dec-2023 1,145.00 1,155.00 1,130.00 1,145.00 273,386,800 0
21-Dec-2023 1,140.00 1,145.00 1,120.00 1,145.00 222,238,100 0
20-Dec-2023 1,140.00 1,150.00 1,130.00 1,145.00 270,378,000 0
19-Dec-2023 1,130.00 1,140.00 1,120.00 1,140.00 220,842,400 0
18-Dec-2023 1,160.00 1,165.00 1,130.00 1,130.00 277,007,400 0
15-Dec-2023 1,170.00 1,180.00 1,150.00 1,165.00 218,847,000 0
14-Dec-2023 1,160.00 1,170.00 1,140.00 1,170.00 276,059,500 0
13-Dec-2023 1,145.00 1,170.00 1,125.00 1,160.00 244,868,300 0
12-Dec-2023 1,130.00 1,150.00 1,120.00 1,145.00 271,164,200 0
11-Dec-2023 1,160.00 1,165.00 1,120.00 1,130.00 235,061,100 0
08-Dec-2023 1,165.00 1,180.00 1,150.00 1,160.00 280,643,200 0
07-Dec-2023 1,175.00 1,180.00 1,150.00 1,175.00 242,319,800 0
06-Dec-2023 1,180.00 1,185.00 1,145.00 1,175.00 294,882,400 0
05-Dec-2023 1,155.00 1,185.00 1,145.00 1,180.00 134,800,800 0
04-Dec-2023 1,140.00 1,165.00 1,140.00 1,155.00 169,527,300 0
01-Dec-2023 1,145.00 1,160.00 1,135.00 1,140.00 136,320,400 0
30-Nov-2023 1,175.00 1,190.00 1,145.00 1,145.00 16,871,600 0
29-Nov-2023 1,130.00 1,150.00 1,130.00 1,150.00 13,735,500 0
28-Nov-2023 1,130.00 1,145.00 1,115.00 1,130.00 9,923,800 0
27-Nov-2023 1,115.00 1,135.00 1,115.00 1,130.00 7,063,100 0
24-Nov-2023 1,100.00 1,115.00 1,095.00 1,115.00 6,199,900 0
23-Nov-2023 1,095.00 1,105.00 1,090.00 1,100.00 5,160,200 0
22-Nov-2023 1,095.00 1,105.00 1,090.00 1,095.00 1,594,500 0
21-Nov-2023 1,105.00 1,105.00 1,090.00 1,095.00 2,640,300 0
20-Nov-2023 1,105.00 1,120.00 1,100.00 1,105.00 1,117,600 0
17-Nov-2023 1,100.00 1,105.00 1,090.00 1,105.00 1,507,300 0
16-Nov-2023 1,115.00 1,115.00 1,100.00 1,100.00 1,589,300 0
15-Nov-2023 1,115.00 1,135.00 1,110.00 1,115.00 2,253,500 0
14-Nov-2023 1,100.00 1,115.00 1,085.00 1,115.00 2,585,600 0
13-Nov-2023 1,090.00 1,105.00 1,085.00 1,105.00 3,620,700 0
10-Nov-2023 1,095.00 1,100.00 1,085.00 1,090.00 2,188,700 0
09-Nov-2023 1,090.00 1,105.00 1,090.00 1,100.00 2,342,600 0
08-Nov-2023 1,090.00 1,095.00 1,085.00 1,095.00 2,518,400 0
07-Nov-2023 1,095.00 1,100.00 1,080.00 1,090.00 2,563,100 0
06-Nov-2023 1,095.00 1,105.00 1,085.00 1,095.00 1,593,600 0
03-Nov-2023 1,090.00 1,100.00 1,075.00 1,095.00 1,985,300 0
02-Nov-2023 1,075.00 1,090.00 1,070.00 1,090.00 3,719,400 0
01-Nov-2023 1,090.00 1,090.00 1,065.00 1,075.00 3,470,800 0
31-Oct-2023 1,070.00 1,095.00 1,065.00 1,090.00 6,533,100 0
30-Oct-2023 1,085.00 1,085.00 1,065.00 1,070.00 3,937,400 0
27-Oct-2023 1,075.00 1,085.00 1,070.00 1,085.00 3,008,400 0
26-Oct-2023 1,080.00 1,080.00 1,060.00 1,080.00 1,783,800 0
25-Oct-2023 1,075.00 1,085.00 1,070.00 1,080.00 2,163,000 0
24-Oct-2023 1,065.00 1,085.00 1,065.00 1,075.00 3,157,500 0
23-Oct-2023 1,080.00 1,080.00 1,060.00 1,065.00 1,914,900 0
20-Oct-2023 1,065.00 1,090.00 1,065.00 1,080.00 3,890,800 0
19-Oct-2023 1,070.00 1,080.00 1,060.00 1,080.00 2,046,400 0
18-Oct-2023 1,065.00 1,070.00 1,060.00 1,070.00 2,158,900 0
17-Oct-2023 1,070.00 1,080.00 1,065.00 1,070.00 1,339,700 0
16-Oct-2023 1,070.00 1,075.00 1,065.00 1,070.00 4,317,700 0
13-Oct-2023 1,070.00 1,080.00 1,065.00 1,070.00 1,188,600 0
12-Oct-2023 1,070.00 1,070.00 1,060.00 1,070.00 2,353,000 0
11-Oct-2023 1,080.00 1,085.00 1,070.00 1,070.00 1,542,100 0
10-Oct-2023 1,095.00 1,095.00 1,080.00 1,080.00 1,289,000 0
09-Oct-2023 1,090.00 1,095.00 1,085.00 1,095.00 1,717,800 0
06-Oct-2023 1,085.00 1,100.00 1,075.00 1,095.00 2,955,800 0
05-Oct-2023 1,100.00 1,100.00 1,085.00 1,085.00 3,853,300 0
04-Oct-2023 1,105.00 1,110.00 1,090.00 1,100.00 127,478,000 0
03-Oct-2023 1,095.00 1,115.00 1,090.00 1,105.00 150,159,600 0
02-Oct-2023 1,095.00 1,115.00 1,095.00 1,100.00 125,056,100 0
29-Sep-2023 1,085.00 1,100.00 1,080.00 1,095.00 3,990,900 0
27-Sep-2023 1,090.00 1,090.00 1,080.00 1,085.00 1,493,100 0
26-Sep-2023 1,085.00 1,100.00 1,085.00 1,090.00 1,950,500 0
25-Sep-2023 1,100.00 1,100.00 1,080.00 1,085.00 1,750,100 0
22-Sep-2023 1,090.00 1,105.00 1,080.00 1,100.00 3,042,700 0
21-Sep-2023 1,090.00 1,105.00 1,085.00 1,095.00 3,155,900 0
20-Sep-2023 1,085.00 1,095.00 1,080.00 1,095.00 1,468,000 0
19-Sep-2023 1,080.00 1,095.00 1,080.00 1,090.00 2,940,000 0
18-Sep-2023 1,100.00 1,100.00 1,080.00 1,080.00 2,084,100 0
15-Sep-2023 1,085.00 1,100.00 1,080.00 1,100.00 2,402,700 0
14-Sep-2023 1,080.00 1,090.00 1,070.00 1,090.00 3,634,200 0
13-Sep-2023 1,080.00 1,085.00 1,070.00 1,085.00 1,492,800 0
12-Sep-2023 1,090.00 1,090.00 1,075.00 1,085.00 1,943,400 0
11-Sep-2023 1,095.00 1,095.00 1,080.00 1,090.00 1,028,500 0
08-Sep-2023 1,130.00 1,130.00 1,095.00 1,100.00 2,891,900 0
07-Sep-2023 1,120.00 1,135.00 1,120.00 1,130.00 2,038,700 0
06-Sep-2023 1,120.00 1,140.00 1,120.00 1,130.00 2,319,300 0
05-Sep-2023 1,120.00 1,125.00 1,110.00 1,120.00 4,743,100 0
04-Sep-2023 1,115.00 1,130.00 1,105.00 1,125.00 2,504,100 0
01-Sep-2023 1,100.00 1,115.00 1,085.00 1,115.00 2,673,600 0
31-Aug-2023 1,090.00 1,110.00 1,075.00 1,110.00 4,970,000 0
30-Aug-2023 1,095.00 1,100.00 1,090.00 1,095.00 1,200,400 0
29-Aug-2023 1,090.00 1,100.00 1,085.00 1,095.00 4,103,600 0