Price History - APIC

Kembali ke Company
Ticker: APIC
Company: PACIFIC STRATEGIC FINANCIAL Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 1,085.00 1,095.00 1,080.00 1,090.00 2,567,900 0
25-Aug-2023 1,085.00 1,090.00 1,075.00 1,085.00 1,645,000 0
24-Aug-2023 1,080.00 1,095.00 1,075.00 1,085.00 4,524,100 0
23-Aug-2023 1,070.00 1,085.00 1,070.00 1,080.00 2,829,900 0
22-Aug-2023 1,065.00 1,075.00 1,060.00 1,070.00 3,271,300 0
21-Aug-2023 1,070.00 1,075.00 1,055.00 1,065.00 2,266,500 0
18-Aug-2023 1,070.00 1,070.00 1,055.00 1,070.00 2,190,700 0
16-Aug-2023 1,070.00 1,070.00 1,060.00 1,070.00 1,386,300 0
15-Aug-2023 1,080.00 1,085.00 1,065.00 1,070.00 3,144,600 0
14-Aug-2023 1,080.00 1,085.00 1,065.00 1,080.00 2,356,800 0
11-Aug-2023 1,080.00 1,080.00 1,070.00 1,075.00 3,056,300 0
10-Aug-2023 1,080.00 1,085.00 1,065.00 1,080.00 3,140,500 0
09-Aug-2023 1,090.00 1,090.00 1,075.00 1,080.00 2,292,000 0
08-Aug-2023 1,115.00 1,120.00 1,090.00 1,090.00 2,343,400 0
07-Aug-2023 1,110.00 1,130.00 1,110.00 1,115.00 10,509,000 0
04-Aug-2023 1,095.00 1,110.00 1,090.00 1,110.00 2,737,400 0
03-Aug-2023 1,085.00 1,100.00 1,080.00 1,095.00 3,488,200 0
02-Aug-2023 1,085.00 1,095.00 1,075.00 1,085.00 4,261,900 0
01-Aug-2023 1,085.00 1,085.00 1,070.00 1,085.00 3,984,700 0
31-Jul-2023 1,085.00 1,100.00 1,075.00 1,085.00 8,373,200 0
28-Jul-2023 1,095.00 1,095.00 1,075.00 1,085.00 2,085,100 0
27-Jul-2023 1,085.00 1,085.00 1,080.00 1,085.00 2,270,900 0
26-Jul-2023 1,080.00 1,090.00 1,075.00 1,085.00 3,275,800 0
25-Jul-2023 1,080.00 1,090.00 1,075.00 1,080.00 2,097,900 0
24-Jul-2023 1,080.00 1,080.00 1,055.00 1,080.00 2,699,000 0
21-Jul-2023 1,090.00 1,090.00 1,065.00 1,080.00 1,991,300 0
20-Jul-2023 1,095.00 1,095.00 1,075.00 1,090.00 2,202,600 0
18-Jul-2023 1,095.00 1,110.00 1,085.00 1,095.00 8,115,900 0
17-Jul-2023 1,100.00 1,100.00 1,065.00 1,095.00 5,001,600 0
14-Jul-2023 1,120.00 1,120.00 1,090.00 1,100.00 3,919,400 0
13-Jul-2023 1,120.00 1,150.00 1,110.00 1,125.00 7,077,600 0
12-Jul-2023 1,100.00 1,125.00 1,100.00 1,120.00 5,513,100 0
11-Jul-2023 1,090.00 1,105.00 1,085.00 1,100.00 5,157,400 0
10-Jul-2023 1,080.00 1,090.00 1,075.00 1,090.00 3,143,900 0
07-Jul-2023 1,095.00 1,095.00 1,080.00 1,080.00 3,043,200 0
06-Jul-2023 1,090.00 1,095.00 1,085.00 1,095.00 2,192,000 0
05-Jul-2023 1,095.00 1,095.00 1,075.00 1,090.00 4,720,600 0
04-Jul-2023 1,105.00 1,110.00 1,090.00 1,095.00 3,124,700 0
03-Jul-2023 1,095.00 1,115.00 1,090.00 1,105.00 3,623,300 0
27-Jun-2023 1,080.00 1,095.00 1,075.00 1,095.00 2,541,500 0
26-Jun-2023 1,085.00 1,085.00 1,075.00 1,080.00 1,697,400 0
23-Jun-2023 1,090.00 1,090.00 1,075.00 1,085.00 3,032,800 0
22-Jun-2023 1,080.00 1,090.00 1,075.00 1,090.00 3,774,300 0
21-Jun-2023 1,080.00 1,080.00 1,065.00 1,080.00 3,710,100 0
20-Jun-2023 1,075.00 1,085.00 1,070.00 1,080.00 2,075,900 0
19-Jun-2023 1,075.00 1,080.00 1,070.00 1,075.00 1,931,200 0
16-Jun-2023 1,070.00 1,080.00 1,065.00 1,075.00 2,349,700 0
15-Jun-2023 1,080.00 1,080.00 1,055.00 1,070.00 8,717,400 0
14-Jun-2023 1,090.00 1,090.00 1,075.00 1,080.00 3,198,900 0
13-Jun-2023 1,105.00 1,105.00 1,090.00 1,090.00 1,948,000 0
12-Jun-2023 1,115.00 1,115.00 1,095.00 1,105.00 2,530,200 0
09-Jun-2023 1,105.00 1,115.00 1,095.00 1,115.00 4,113,300 0
08-Jun-2023 1,110.00 1,110.00 1,095.00 1,105.00 2,089,800 0
07-Jun-2023 1,110.00 1,110.00 1,105.00 1,110.00 3,832,900 0