Price History - APIC

Kembali ke Company
Ticker: APIC
Company: PACIFIC STRATEGIC FINANCIAL Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 1,180.00 1,205.00 1,170.00 1,175.00 16,851,400 0
15-Mar-2023 1,165.00 1,185.00 1,165.00 1,180.00 7,221,500 0
14-Mar-2023 1,155.00 1,170.00 1,155.00 1,165.00 9,187,200 0
13-Mar-2023 1,145.00 1,155.00 1,145.00 1,155.00 5,893,500 0
10-Mar-2023 1,135.00 1,160.00 1,135.00 1,145.00 12,574,200 0
09-Mar-2023 1,125.00 1,135.00 1,120.00 1,135.00 4,325,700 0
08-Mar-2023 1,135.00 1,140.00 1,125.00 1,125.00 2,476,700 0
07-Mar-2023 1,130.00 1,135.00 1,125.00 1,135.00 3,998,300 0
06-Mar-2023 1,130.00 1,135.00 1,120.00 1,130.00 1,726,200 0
03-Mar-2023 1,145.00 1,145.00 1,130.00 1,130.00 2,039,700 0
02-Mar-2023 1,135.00 1,145.00 1,135.00 1,145.00 3,128,400 0
01-Mar-2023 1,125.00 1,135.00 1,125.00 1,135.00 2,650,600 0
28-Feb-2023 1,130.00 1,145.00 1,125.00 1,125.00 3,160,100 0
27-Feb-2023 1,135.00 1,140.00 1,125.00 1,130.00 3,226,100 0
24-Feb-2023 1,125.00 1,135.00 1,125.00 1,135.00 5,948,200 0
23-Feb-2023 1,120.00 1,125.00 1,115.00 1,125.00 3,302,300 0
22-Feb-2023 1,115.00 1,120.00 1,105.00 1,120.00 3,451,600 0
21-Feb-2023 1,115.00 1,115.00 1,105.00 1,115.00 2,147,300 0
20-Feb-2023 1,120.00 1,120.00 1,105.00 1,115.00 2,831,000 0
17-Feb-2023 1,120.00 1,120.00 1,110.00 1,120.00 1,916,900 0
16-Feb-2023 1,125.00 1,125.00 1,115.00 1,120.00 2,786,600 0
15-Feb-2023 1,135.00 1,135.00 1,120.00 1,125.00 2,025,200 0
14-Feb-2023 1,130.00 1,140.00 1,125.00 1,135.00 2,519,300 0
13-Feb-2023 1,130.00 1,130.00 1,120.00 1,130.00 2,190,900 0
10-Feb-2023 1,135.00 1,135.00 1,125.00 1,130.00 3,536,400 0
09-Feb-2023 1,130.00 1,140.00 1,125.00 1,135.00 3,026,300 0
08-Feb-2023 1,135.00 1,135.00 1,125.00 1,130.00 2,515,400 0
07-Feb-2023 1,130.00 1,135.00 1,130.00 1,135.00 2,946,800 0
06-Feb-2023 1,135.00 1,140.00 1,125.00 1,130.00 2,434,300 0
03-Feb-2023 1,130.00 1,135.00 1,130.00 1,135.00 2,401,800 0
02-Feb-2023 1,120.00 1,130.00 1,120.00 1,130.00 1,981,700 0
01-Feb-2023 1,125.00 1,135.00 1,120.00 1,120.00 2,987,000 0
31-Jan-2023 1,125.00 1,130.00 1,110.00 1,125.00 3,622,500 0
30-Jan-2023 1,130.00 1,135.00 1,120.00 1,125.00 2,096,300 0
27-Jan-2023 1,145.00 1,145.00 1,130.00 1,130.00 2,377,000 0
26-Jan-2023 1,140.00 1,145.00 1,140.00 1,145.00 2,731,200 0
25-Jan-2023 1,140.00 1,145.00 1,135.00 1,140.00 2,409,200 0
24-Jan-2023 1,135.00 1,145.00 1,130.00 1,140.00 1,985,500 0
20-Jan-2023 1,125.00 1,135.00 1,120.00 1,135.00 1,688,900 0
19-Jan-2023 1,120.00 1,125.00 1,120.00 1,125.00 2,599,400 0
18-Jan-2023 1,130.00 1,135.00 1,120.00 1,120.00 2,927,900 0
17-Jan-2023 1,130.00 1,135.00 1,130.00 1,130.00 1,993,500 0
16-Jan-2023 1,130.00 1,140.00 1,130.00 1,130.00 2,314,500 0
13-Jan-2023 1,130.00 1,135.00 1,125.00 1,130.00 2,918,200 0
12-Jan-2023 1,120.00 1,130.00 1,120.00 1,130.00 1,815,800 0
11-Jan-2023 1,125.00 1,125.00 1,115.00 1,120.00 2,583,400 0
10-Jan-2023 1,125.00 1,130.00 1,120.00 1,125.00 2,079,600 0
09-Jan-2023 1,120.00 1,130.00 1,115.00 1,125.00 2,672,000 0
06-Jan-2023 1,125.00 1,125.00 1,115.00 1,120.00 2,343,400 0
05-Jan-2023 1,130.00 1,130.00 1,115.00 1,125.00 2,316,200 0
04-Jan-2023 1,135.00 1,135.00 1,125.00 1,130.00 2,711,800 0
03-Jan-2023 1,140.00 1,145.00 1,130.00 1,135.00 1,701,300 0
02-Jan-2023 1,130.00 1,145.00 1,130.00 1,140.00 4,637,900 0
30-Dec-2022 1,120.00 1,130.00 1,120.00 1,130.00 4,118,900 0