PT Pacific Strategic Financial Tbk (IDX:APIC)
Indonesia
· Delayed Price · Currency is IDR 1,530.00
-40.00 (-2.55%)
At close: Dec 5, 2025
IDX:APIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,510.00 | 1,590.00 | 1,510.00 | 1,530.00 | 1,530.00 | -2.55% | 1,193,900 |
| Dec 4, 2025 | 1,600.00 | 1,600.00 | 1,550.00 | 1,570.00 | 1,570.00 | -1.57% | 1,503,200 |
| Dec 3, 2025 | 1,600.00 | 1,690.00 | 1,500.00 | 1,595.00 | 1,595.00 | - | 1,343,000 |
| Dec 2, 2025 | 1,330.00 | 1,620.00 | 1,325.00 | 1,595.00 | 1,595.00 | 21.76% | 3,755,200 |
| Dec 1, 2025 | 1,525.00 | 1,540.00 | 1,300.00 | 1,310.00 | 1,310.00 | -14.10% | 2,743,900 |
| Nov 28, 2025 | 1,320.00 | 1,650.00 | 1,220.00 | 1,525.00 | 1,525.00 | 15.53% | 4,527,700 |
| Nov 27, 2025 | 1,245.00 | 1,335.00 | 1,215.00 | 1,320.00 | 1,320.00 | 6.45% | 617,100 |
| Nov 26, 2025 | 1,250.00 | 1,260.00 | 1,200.00 | 1,240.00 | 1,240.00 | -0.80% | 905,600 |
| Nov 25, 2025 | 1,420.00 | 1,435.00 | 1,240.00 | 1,250.00 | 1,250.00 | -11.97% | 1,543,100 |
| Nov 24, 2025 | 1,225.00 | 1,420.00 | 1,195.00 | 1,420.00 | 1,420.00 | 15.92% | 6,770,500 |
| Nov 21, 2025 | 1,200.00 | 1,235.00 | 1,175.00 | 1,225.00 | 1,225.00 | 2.08% | 4,149,300 |
| Nov 20, 2025 | 1,170.00 | 1,225.00 | 1,150.00 | 1,200.00 | 1,200.00 | 2.56% | 5,011,200 |
| Nov 19, 2025 | 1,130.00 | 1,195.00 | 1,125.00 | 1,170.00 | 1,170.00 | 3.54% | 6,176,500 |
| Nov 18, 2025 | 1,115.00 | 1,140.00 | 1,110.00 | 1,130.00 | 1,130.00 | 1.35% | 4,359,600 |
| Nov 17, 2025 | 1,135.00 | 1,145.00 | 1,110.00 | 1,115.00 | 1,115.00 | -1.76% | 4,205,600 |
| Nov 14, 2025 | 1,140.00 | 1,145.00 | 1,130.00 | 1,135.00 | 1,135.00 | -0.44% | 4,399,400 |
| Nov 13, 2025 | 1,125.00 | 1,155.00 | 1,125.00 | 1,140.00 | 1,140.00 | 1.33% | 5,102,200 |
| Nov 12, 2025 | 1,140.00 | 1,155.00 | 1,125.00 | 1,125.00 | 1,125.00 | -1.32% | 6,309,000 |
| Nov 11, 2025 | 1,155.00 | 1,160.00 | 1,125.00 | 1,140.00 | 1,140.00 | -1.30% | 4,808,600 |
| Nov 10, 2025 | 1,155.00 | 1,155.00 | 1,130.00 | 1,155.00 | 1,155.00 | - | 5,681,100 |
| Nov 7, 2025 | 1,145.00 | 1,160.00 | 1,140.00 | 1,155.00 | 1,155.00 | 0.87% | 5,020,300 |
| Nov 6, 2025 | 1,130.00 | 1,150.00 | 1,120.00 | 1,145.00 | 1,145.00 | 1.33% | 5,431,700 |
| Nov 5, 2025 | 1,140.00 | 1,140.00 | 1,115.00 | 1,130.00 | 1,130.00 | -0.88% | 5,341,300 |
| Nov 4, 2025 | 1,140.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,140.00 | - | 3,836,800 |
| Nov 3, 2025 | 1,115.00 | 1,145.00 | 1,115.00 | 1,140.00 | 1,140.00 | 1.33% | 4,579,000 |
| Oct 31, 2025 | 1,135.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.88% | 4,578,900 |
| Oct 30, 2025 | 1,125.00 | 1,155.00 | 1,105.00 | 1,135.00 | 1,135.00 | 0.89% | 5,011,500 |
| Oct 29, 2025 | 1,100.00 | 1,130.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1.35% | 5,078,500 |
| Oct 28, 2025 | 1,115.00 | 1,115.00 | 1,095.00 | 1,110.00 | 1,110.00 | -0.45% | 4,439,600 |
| Oct 27, 2025 | 1,145.00 | 1,150.00 | 1,115.00 | 1,115.00 | 1,115.00 | -2.62% | 4,603,800 |
| Oct 24, 2025 | 1,135.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,145.00 | 0.88% | 4,339,600 |
| Oct 23, 2025 | 1,125.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,135.00 | 0.89% | 5,063,300 |
| Oct 22, 2025 | 1,120.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,125.00 | 0.45% | 5,366,600 |
| Oct 21, 2025 | 1,105.00 | 1,135.00 | 1,105.00 | 1,120.00 | 1,120.00 | 0.90% | 5,252,800 |
| Oct 20, 2025 | 1,090.00 | 1,130.00 | 1,090.00 | 1,110.00 | 1,110.00 | 0.91% | 5,371,900 |
| Oct 17, 2025 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | -2.22% | 3,282,100 |
| Oct 16, 2025 | 1,125.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 4,624,800 |
| Oct 15, 2025 | 1,125.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,125.00 | - | 4,846,600 |
| Oct 14, 2025 | 1,135.00 | 1,135.00 | 1,115.00 | 1,125.00 | 1,125.00 | -0.88% | 4,783,500 |
| Oct 13, 2025 | 1,145.00 | 1,145.00 | 1,110.00 | 1,135.00 | 1,135.00 | -1.30% | 2,330,900 |
| Oct 10, 2025 | 1,175.00 | 1,175.00 | 1,130.00 | 1,150.00 | 1,150.00 | -2.13% | 1,986,800 |
| Oct 9, 2025 | 1,155.00 | 1,190.00 | 1,150.00 | 1,175.00 | 1,175.00 | 1.73% | 7,020,300 |
| Oct 8, 2025 | 1,165.00 | 1,165.00 | 1,140.00 | 1,155.00 | 1,155.00 | -0.86% | 4,504,700 |
| Oct 7, 2025 | 1,185.00 | 1,185.00 | 1,160.00 | 1,165.00 | 1,165.00 | -1.69% | 3,591,900 |
| Oct 6, 2025 | 1,190.00 | 1,195.00 | 1,175.00 | 1,185.00 | 1,185.00 | -0.42% | 4,278,100 |
| Oct 3, 2025 | 1,170.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | 1.71% | 7,738,100 |
| Oct 2, 2025 | 1,165.00 | 1,170.00 | 1,155.00 | 1,170.00 | 1,170.00 | 0.43% | 4,910,500 |
| Oct 1, 2025 | 1,170.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,165.00 | -0.43% | 4,221,500 |
| Sep 30, 2025 | 1,150.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,170.00 | 1.74% | 6,059,600 |
| Sep 29, 2025 | 1,140.00 | 1,155.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 4,491,100 |
| Sep 26, 2025 | 1,150.00 | 1,155.00 | 1,135.00 | 1,150.00 | 1,150.00 | - | 4,288,400 |
| Sep 25, 2025 | 1,155.00 | 1,155.00 | 1,145.00 | 1,150.00 | 1,150.00 | -0.43% | 5,418,300 |
| Sep 24, 2025 | 1,135.00 | 1,165.00 | 1,135.00 | 1,155.00 | 1,155.00 | 0.87% | 5,371,900 |
| Sep 23, 2025 | 1,140.00 | 1,145.00 | 1,125.00 | 1,145.00 | 1,145.00 | 0.44% | 4,897,200 |
| Sep 22, 2025 | 1,170.00 | 1,175.00 | 1,140.00 | 1,140.00 | 1,140.00 | -2.56% | 4,463,300 |
| Sep 19, 2025 | 1,140.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,170.00 | 2.63% | 7,854,700 |
| Sep 18, 2025 | 1,125.00 | 1,145.00 | 1,120.00 | 1,140.00 | 1,140.00 | 1.33% | 5,392,600 |
| Sep 17, 2025 | 1,140.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,125.00 | -1.32% | 6,463,300 |
| Sep 16, 2025 | 1,140.00 | 1,145.00 | 1,125.00 | 1,140.00 | 1,140.00 | - | 4,621,900 |
| Sep 15, 2025 | 1,115.00 | 1,150.00 | 1,115.00 | 1,140.00 | 1,140.00 | 0.88% | 5,249,300 |
| Sep 12, 2025 | 1,125.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,130.00 | 0.44% | 5,233,400 |
| Sep 11, 2025 | 1,135.00 | 1,160.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.88% | 6,538,600 |
| Sep 10, 2025 | 1,125.00 | 1,160.00 | 1,115.00 | 1,135.00 | 1,135.00 | 0.89% | 7,711,200 |
| Sep 9, 2025 | 1,115.00 | 1,130.00 | 1,105.00 | 1,125.00 | 1,125.00 | - | 4,459,300 |
| Sep 8, 2025 | 1,110.00 | 1,140.00 | 1,110.00 | 1,125.00 | 1,125.00 | -1.32% | 3,867,300 |
| Sep 4, 2025 | 1,160.00 | 1,165.00 | 1,125.00 | 1,140.00 | 1,140.00 | -1.72% | 4,247,200 |
| Sep 3, 2025 | 1,130.00 | 1,175.00 | 1,125.00 | 1,160.00 | 1,160.00 | 2.65% | 6,717,800 |
| Sep 2, 2025 | 1,135.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | -0.88% | 3,630,700 |
| Sep 1, 2025 | 1,140.00 | 1,140.00 | 1,095.00 | 1,140.00 | 1,140.00 | -2.15% | 2,112,100 |
| Aug 29, 2025 | 1,150.00 | 1,165.00 | 1,150.00 | 1,165.00 | 1,165.00 | - | 4,770,000 |
| Aug 28, 2025 | 1,165.00 | 1,185.00 | 1,155.00 | 1,165.00 | 1,165.00 | - | 5,622,500 |
| Aug 27, 2025 | 1,150.00 | 1,165.00 | 1,135.00 | 1,165.00 | 1,165.00 | 0.87% | 5,094,300 |
| Aug 26, 2025 | 1,205.00 | 1,205.00 | 1,155.00 | 1,155.00 | 1,155.00 | -4.15% | 9,147,000 |
| Aug 25, 2025 | 1,175.00 | 1,215.00 | 1,160.00 | 1,205.00 | 1,205.00 | 2.55% | 6,851,900 |
| Aug 22, 2025 | 1,135.00 | 1,180.00 | 1,135.00 | 1,175.00 | 1,175.00 | 1.73% | 6,101,900 |
| Aug 21, 2025 | 1,150.00 | 1,165.00 | 1,140.00 | 1,155.00 | 1,155.00 | - | 4,964,900 |
| Aug 20, 2025 | 1,155.00 | 1,155.00 | 1,130.00 | 1,155.00 | 1,155.00 | - | 5,423,700 |
| Aug 19, 2025 | 1,135.00 | 1,175.00 | 1,130.00 | 1,155.00 | 1,155.00 | 1.76% | 7,880,400 |
| Aug 15, 2025 | 1,140.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,135.00 | -0.44% | 5,828,000 |
| Aug 14, 2025 | 1,110.00 | 1,140.00 | 1,105.00 | 1,140.00 | 1,140.00 | 2.70% | 6,646,800 |
| Aug 13, 2025 | 1,110.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | - | 4,260,500 |
| Aug 12, 2025 | 1,070.00 | 1,110.00 | 1,070.00 | 1,110.00 | 1,110.00 | 3.26% | 5,340,800 |
| Aug 11, 2025 | 1,080.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,075.00 | -0.46% | 5,111,500 |
| Aug 8, 2025 | 1,070.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,080.00 | 1.41% | 5,113,300 |
| Aug 7, 2025 | 1,080.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.39% | 4,318,700 |
| Aug 6, 2025 | 1,115.00 | 1,115.00 | 1,080.00 | 1,080.00 | 1,080.00 | -3.14% | 4,571,800 |
| Aug 5, 2025 | 1,095.00 | 1,125.00 | 1,080.00 | 1,115.00 | 1,115.00 | 1.36% | 6,095,400 |
| Aug 4, 2025 | 1,120.00 | 1,125.00 | 1,065.00 | 1,100.00 | 1,100.00 | -2.22% | 5,890,800 |
| Aug 1, 2025 | 1,120.00 | 1,145.00 | 1,115.00 | 1,125.00 | 1,125.00 | - | 4,616,700 |
| Jul 31, 2025 | 1,155.00 | 1,155.00 | 1,125.00 | 1,125.00 | 1,125.00 | -2.60% | 4,562,700 |
| Jul 30, 2025 | 1,180.00 | 1,180.00 | 1,150.00 | 1,155.00 | 1,155.00 | -2.12% | 4,413,200 |
| Jul 29, 2025 | 1,180.00 | 1,185.00 | 1,165.00 | 1,180.00 | 1,180.00 | - | 4,338,700 |
| Jul 28, 2025 | 1,175.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 0.43% | 4,693,700 |
| Jul 25, 2025 | 1,175.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,175.00 | -1.26% | 4,020,100 |
| Jul 24, 2025 | 1,200.00 | 1,205.00 | 1,180.00 | 1,190.00 | 1,190.00 | -0.83% | 4,324,400 |
| Jul 23, 2025 | 1,195.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.42% | 4,227,300 |
| Jul 22, 2025 | 1,175.00 | 1,195.00 | 1,170.00 | 1,195.00 | 1,195.00 | 1.27% | 5,125,000 |
| Jul 21, 2025 | 1,180.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | - | 4,310,900 |
| Jul 18, 2025 | 1,170.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,180.00 | 0.43% | 4,972,100 |
| Jul 17, 2025 | 1,165.00 | 1,185.00 | 1,145.00 | 1,175.00 | 1,175.00 | 1.29% | 4,499,300 |