Price History - APIC

Kembali ke Company
Ticker: APIC
Company: PACIFIC STRATEGIC FINANCIAL Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 1,130.00 1,135.00 1,115.00 1,120.00 4,618,400 0
28-Dec-2022 1,130.00 1,135.00 1,120.00 1,130.00 7,788,400 0
27-Dec-2022 1,115.00 1,130.00 1,115.00 1,130.00 3,849,000 0
26-Dec-2022 1,110.00 1,120.00 1,110.00 1,115.00 1,801,600 0
23-Dec-2022 1,115.00 1,120.00 1,105.00 1,110.00 6,305,900 0
22-Dec-2022 1,115.00 1,115.00 1,105.00 1,115.00 3,626,700 0
21-Dec-2022 1,110.00 1,120.00 1,110.00 1,115.00 4,802,200 0
20-Dec-2022 1,110.00 1,115.00 1,105.00 1,110.00 5,119,500 0
19-Dec-2022 1,110.00 1,110.00 1,105.00 1,110.00 2,567,700 0
16-Dec-2022 1,105.00 1,115.00 1,105.00 1,110.00 3,893,700 0
15-Dec-2022 1,105.00 1,110.00 1,095.00 1,105.00 4,656,700 0
14-Dec-2022 1,110.00 1,115.00 1,095.00 1,105.00 2,309,400 0
13-Dec-2022 1,110.00 1,125.00 1,110.00 1,110.00 3,983,400 0
12-Dec-2022 1,095.00 1,110.00 1,095.00 1,110.00 4,159,400 0
09-Dec-2022 1,090.00 1,100.00 1,085.00 1,095.00 4,153,300 0
08-Dec-2022 1,095.00 1,100.00 1,085.00 1,090.00 7,910,000 0
07-Dec-2022 1,100.00 1,100.00 1,085.00 1,095.00 2,683,300 0
06-Dec-2022 1,100.00 1,115.00 1,095.00 1,100.00 5,432,700 0
05-Dec-2022 1,110.00 1,115.00 1,100.00 1,100.00 3,023,700 0
02-Dec-2022 1,100.00 1,110.00 1,095.00 1,110.00 4,849,300 0
01-Dec-2022 1,110.00 1,115.00 1,095.00 1,100.00 3,417,100 0
30-Nov-2022 1,095.00 1,120.00 1,095.00 1,120.00 4,898,800 0
29-Nov-2022 1,085.00 1,095.00 1,080.00 1,095.00 3,550,500 0
28-Nov-2022 1,090.00 1,090.00 1,080.00 1,085.00 3,610,300 0
25-Nov-2022 1,100.00 1,100.00 1,085.00 1,090.00 2,828,700 0
24-Nov-2022 1,095.00 1,100.00 1,090.00 1,100.00 4,438,700 0
23-Nov-2022 1,105.00 1,110.00 1,090.00 1,095.00 4,131,300 0
22-Nov-2022 1,100.00 1,110.00 1,095.00 1,105.00 3,031,500 0
21-Nov-2022 1,095.00 1,105.00 1,095.00 1,100.00 5,417,200 0
18-Nov-2022 1,100.00 1,120.00 1,095.00 1,095.00 5,309,300 0
17-Nov-2022 1,110.00 1,120.00 1,100.00 1,100.00 4,470,300 0
16-Nov-2022 1,115.00 1,120.00 1,100.00 1,110.00 3,311,800 0
15-Nov-2022 1,120.00 1,125.00 1,105.00 1,115.00 3,338,600 0
14-Nov-2022 1,125.00 1,130.00 1,115.00 1,120.00 3,814,000 0
11-Nov-2022 1,130.00 1,140.00 1,125.00 1,125.00 4,856,100 0
10-Nov-2022 1,145.00 1,150.00 1,130.00 1,130.00 2,733,600 0
09-Nov-2022 1,150.00 1,155.00 1,140.00 1,145.00 3,497,800 0
08-Nov-2022 1,135.00 1,155.00 1,130.00 1,150.00 5,349,900 0
07-Nov-2022 1,120.00 1,135.00 1,120.00 1,135.00 2,563,200 0
04-Nov-2022 1,125.00 1,125.00 1,110.00 1,120.00 3,805,700 0
03-Nov-2022 1,140.00 1,145.00 1,125.00 1,125.00 2,669,500 0
02-Nov-2022 1,130.00 1,140.00 1,125.00 1,140.00 2,733,600 0
01-Nov-2022 1,145.00 1,150.00 1,130.00 1,130.00 2,980,300 0
31-Oct-2022 1,135.00 1,150.00 1,135.00 1,145.00 3,017,400 0
28-Oct-2022 1,145.00 1,150.00 1,135.00 1,135.00 2,568,100 0
27-Oct-2022 1,150.00 1,165.00 1,145.00 1,145.00 3,605,500 0