Price History - APIC

Kembali ke Company
Ticker: APIC
Company: PACIFIC STRATEGIC FINANCIAL Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 1,105.00 1,110.00 1,100.00 1,110.00 8,223,000 0
05-Jun-2023 1,110.00 1,115.00 1,100.00 1,105.00 3,027,800 0
31-May-2023 1,165.00 1,165.00 1,110.00 1,110.00 8,998,900 0
30-May-2023 1,165.00 1,165.00 1,150.00 1,165.00 5,119,400 0
29-May-2023 1,175.00 1,175.00 1,160.00 1,165.00 3,345,800 0
26-May-2023 1,180.00 1,180.00 1,170.00 1,175.00 3,862,200 0
25-May-2023 1,190.00 1,190.00 1,170.00 1,180.00 4,076,300 0
24-May-2023 1,185.00 1,195.00 1,180.00 1,190.00 3,030,400 0
23-May-2023 1,165.00 1,185.00 1,160.00 1,185.00 4,021,400 0
22-May-2023 1,185.00 1,185.00 1,160.00 1,165.00 5,231,500 0
19-May-2023 1,190.00 1,190.00 1,170.00 1,185.00 3,647,300 0
17-May-2023 1,190.00 1,190.00 1,180.00 1,190.00 4,796,400 0
16-May-2023 1,200.00 1,200.00 1,180.00 1,190.00 3,821,500 0
15-May-2023 1,205.00 1,205.00 1,190.00 1,200.00 4,019,200 0
12-May-2023 1,210.00 1,210.00 1,200.00 1,205.00 4,476,700 0
11-May-2023 1,220.00 1,220.00 1,210.00 1,210.00 3,385,400 0
10-May-2023 1,220.00 1,220.00 1,205.00 1,220.00 2,220,600 0
09-May-2023 1,225.00 1,225.00 1,210.00 1,220.00 2,225,100 0
08-May-2023 1,225.00 1,230.00 1,215.00 1,225.00 2,504,900 0
05-May-2023 1,235.00 1,240.00 1,220.00 1,225.00 3,295,200 0
04-May-2023 1,245.00 1,245.00 1,230.00 1,235.00 22,828,600 0
03-May-2023 1,265.00 1,270.00 1,235.00 1,245.00 3,519,200 0
02-May-2023 1,270.00 1,275.00 1,260.00 1,265.00 4,968,600 0
28-Apr-2023 1,265.00 1,275.00 1,260.00 1,270.00 3,475,800 0
27-Apr-2023 1,280.00 1,280.00 1,265.00 1,265.00 7,429,700 0
26-Apr-2023 1,250.00 1,280.00 1,250.00 1,280.00 6,316,200 0
18-Apr-2023 1,240.00 1,260.00 1,235.00 1,250.00 4,986,800 0
17-Apr-2023 1,245.00 1,250.00 1,235.00 1,240.00 4,780,300 0
14-Apr-2023 1,230.00 1,255.00 1,230.00 1,245.00 6,351,500 0
13-Apr-2023 1,230.00 1,235.00 1,215.00 1,230.00 10,660,000 0
12-Apr-2023 1,240.00 1,245.00 1,220.00 1,230.00 6,335,100 0
11-Apr-2023 1,230.00 1,250.00 1,230.00 1,240.00 15,174,400 0
10-Apr-2023 1,230.00 1,240.00 1,220.00 1,230.00 12,410,300 0
06-Apr-2023 1,230.00 1,245.00 1,215.00 1,230.00 18,709,500 0
05-Apr-2023 1,225.00 1,235.00 1,220.00 1,230.00 12,027,900 0
04-Apr-2023 1,225.00 1,240.00 1,220.00 1,225.00 7,836,800 0
03-Apr-2023 1,225.00 1,240.00 1,215.00 1,225.00 16,795,900 0
31-Mar-2023 1,200.00 1,225.00 1,195.00 1,225.00 4,694,200 0
30-Mar-2023 1,195.00 1,205.00 1,190.00 1,200.00 2,730,200 0
29-Mar-2023 1,185.00 1,200.00 1,180.00 1,195.00 5,428,000 0
28-Mar-2023 1,190.00 1,210.00 1,185.00 1,185.00 7,012,000 0
27-Mar-2023 1,180.00 1,195.00 1,175.00 1,190.00 3,815,700 0
24-Mar-2023 1,165.00 1,190.00 1,165.00 1,180.00 5,713,900 0
21-Mar-2023 1,180.00 1,185.00 1,165.00 1,165.00 6,470,800 0
20-Mar-2023 1,190.00 1,195.00 1,165.00 1,180.00 8,367,700 0
17-Mar-2023 1,175.00 1,195.00 1,175.00 1,190.00 18,599,800 0