PT Pacific Strategic Financial Tbk (IDX:APIC)
Indonesia
· Delayed Price · Currency is IDR 1,690.00
-160.00 (-8.65%)
Apr 28, 2026, 4:09 PM WIB
IDX:APIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,910.00 | 1,910.00 | 1,680.00 | 1,690.00 | - | -8.65% | 122,100 |
| Apr 27, 2026 | 1,600.00 | 1,980.00 | 1,595.00 | 1,850.00 | 1,850.00 | 15.63% | 677,000 |
| Apr 24, 2026 | 1,545.00 | 1,600.00 | 1,315.00 | 1,600.00 | 1,600.00 | 3.90% | 67,709,300 |
| Apr 23, 2026 | 1,475.00 | 1,620.00 | 1,470.00 | 1,540.00 | 1,540.00 | 4.76% | 96,000 |
| Apr 22, 2026 | 1,510.00 | 1,610.00 | 1,375.00 | 1,470.00 | 1,470.00 | -2.00% | 351,500 |
| Apr 21, 2026 | 1,225.00 | 1,500.00 | 1,195.00 | 1,500.00 | 1,500.00 | 25.00% | 1,099,800 |
| Apr 20, 2026 | 1,245.00 | 1,250.00 | 1,180.00 | 1,200.00 | 1,200.00 | -2.44% | 15,700 |
| Apr 17, 2026 | 1,270.00 | 1,270.00 | 1,200.00 | 1,230.00 | 1,230.00 | -2.77% | 53,300 |
| Apr 16, 2026 | 1,250.00 | 1,285.00 | 1,230.00 | 1,265.00 | 1,265.00 | 1.20% | 33,400 |
| Apr 15, 2026 | 1,275.00 | 1,345.00 | 1,225.00 | 1,250.00 | 1,250.00 | -1.96% | 155,000 |
| Apr 14, 2026 | 1,465.00 | 1,465.00 | 1,235.00 | 1,275.00 | 1,275.00 | -4.49% | 93,100 |
| Apr 13, 2026 | 1,525.00 | 1,560.00 | 1,335.00 | 1,335.00 | 1,335.00 | -14.70% | 398,200 |
| Apr 10, 2026 | 1,410.00 | 1,565.00 | 1,410.00 | 1,565.00 | 1,565.00 | 10.99% | 1,087,700 |
| Apr 9, 2026 | 1,185.00 | 1,410.00 | 1,185.00 | 1,410.00 | 1,410.00 | 24.78% | 1,239,600 |
| Apr 8, 2026 | 1,150.00 | 1,175.00 | 1,130.00 | 1,130.00 | 1,130.00 | -3.42% | 132,900 |
| Apr 7, 2026 | 1,165.00 | 1,170.00 | 1,135.00 | 1,170.00 | 1,170.00 | - | 21,900 |
| Apr 6, 2026 | 1,170.00 | 1,200.00 | 1,085.00 | 1,170.00 | 1,170.00 | - | 288,600 |
| Apr 2, 2026 | 1,135.00 | 1,185.00 | 1,135.00 | 1,170.00 | 1,170.00 | 3.08% | 585,100 |
| Apr 1, 2026 | 1,145.00 | 1,145.00 | 1,110.00 | 1,135.00 | 1,135.00 | - | 181,400 |
| Mar 31, 2026 | 1,135.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,135.00 | - | 126,100 |
| Mar 30, 2026 | 1,150.00 | 1,150.00 | 1,050.00 | 1,135.00 | 1,135.00 | -1.73% | 647,500 |
| Mar 27, 2026 | 1,165.00 | 1,220.00 | 1,150.00 | 1,155.00 | 1,155.00 | 0.43% | 13,100 |
| Mar 26, 2026 | 1,160.00 | 1,175.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.86% | 228,900 |
| Mar 25, 2026 | 1,155.00 | 1,205.00 | 1,150.00 | 1,160.00 | 1,160.00 | 0.43% | 273,300 |
| Mar 17, 2026 | 1,155.00 | 1,155.00 | 1,080.00 | 1,155.00 | 1,155.00 | - | 412,400 |
| Mar 16, 2026 | 1,150.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,155.00 | -0.43% | 97,100 |
| Mar 13, 2026 | 1,300.00 | 1,330.00 | 1,150.00 | 1,160.00 | 1,160.00 | -13.43% | 595,600 |
| Mar 12, 2026 | 1,445.00 | 1,445.00 | 1,305.00 | 1,340.00 | 1,340.00 | -7.27% | 148,300 |
| Mar 11, 2026 | 1,295.00 | 1,445.00 | 1,255.00 | 1,445.00 | 1,445.00 | 16.06% | 309,000 |
| Mar 10, 2026 | 1,200.00 | 1,445.00 | 1,150.00 | 1,245.00 | 1,245.00 | 3.75% | 80,920,200 |
| Mar 9, 2026 | 1,150.00 | 1,225.00 | 1,150.00 | 1,200.00 | 1,200.00 | 3.90% | 56,600 |
| Mar 6, 2026 | 1,160.00 | 1,160.00 | 1,155.00 | 1,155.00 | 1,155.00 | -2.94% | 11,400 |
| Mar 5, 2026 | 1,200.00 | 1,245.00 | 1,130.00 | 1,190.00 | 1,190.00 | -0.83% | 298,200 |
| Mar 4, 2026 | 1,200.00 | 1,200.00 | 1,025.00 | 1,200.00 | 1,200.00 | - | 234,300 |
| Mar 3, 2026 | 1,200.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 75,900 |
| Mar 2, 2026 | 1,200.00 | 1,220.00 | 1,110.00 | 1,200.00 | 1,200.00 | -4.00% | 804,400 |
| Feb 27, 2026 | 1,285.00 | 1,285.00 | 1,180.00 | 1,250.00 | 1,250.00 | -2.34% | 1,634,600 |
| Feb 26, 2026 | 1,355.00 | 1,355.00 | 1,280.00 | 1,280.00 | 1,280.00 | -5.88% | 64,300 |
| Feb 25, 2026 | 1,350.00 | 1,360.00 | 1,280.00 | 1,360.00 | 1,360.00 | 0.74% | 103,000 |
| Feb 24, 2026 | 1,285.00 | 1,350.00 | 1,280.00 | 1,350.00 | 1,350.00 | 5.47% | 229,700 |
| Feb 23, 2026 | 1,300.00 | 1,300.00 | 1,250.00 | 1,280.00 | 1,280.00 | -1.54% | 458,500 |
| Feb 20, 2026 | 1,280.00 | 1,315.00 | 1,230.00 | 1,300.00 | 1,300.00 | 1.56% | 243,700 |
| Feb 19, 2026 | 1,285.00 | 1,300.00 | 1,230.00 | 1,280.00 | 1,280.00 | - | 175,200 |
| Feb 18, 2026 | 1,340.00 | 1,340.00 | 1,255.00 | 1,280.00 | 1,280.00 | -4.48% | 479,700 |
| Feb 13, 2026 | 1,335.00 | 1,340.00 | 1,295.00 | 1,340.00 | 1,340.00 | - | 45,500 |
| Feb 12, 2026 | 1,495.00 | 1,495.00 | 1,280.00 | 1,340.00 | 1,340.00 | -6.62% | 438,600 |
| Feb 11, 2026 | 1,475.00 | 1,505.00 | 1,430.00 | 1,435.00 | 1,435.00 | 0.35% | 160,800 |
| Feb 10, 2026 | 1,400.00 | 1,475.00 | 1,370.00 | 1,430.00 | 1,430.00 | 5.93% | 205,700 |
| Feb 9, 2026 | 1,395.00 | 1,395.00 | 1,280.00 | 1,350.00 | 1,350.00 | -3.23% | 612,100 |
| Feb 6, 2026 | 1,410.00 | 1,430.00 | 1,200.00 | 1,395.00 | 1,395.00 | - | 1,171,600 |
| Feb 5, 2026 | 1,400.00 | 1,400.00 | 1,365.00 | 1,395.00 | 1,395.00 | -1.76% | 52,600 |
| Feb 4, 2026 | 1,445.00 | 1,445.00 | 1,365.00 | 1,420.00 | 1,420.00 | -3.73% | 73,400 |
| Feb 3, 2026 | 1,485.00 | 1,485.00 | 1,400.00 | 1,475.00 | 1,475.00 | 7.27% | 108,400 |
| Feb 2, 2026 | 1,600.00 | 1,600.00 | 1,375.00 | 1,375.00 | 1,375.00 | -9.54% | 52,300 |
| Jan 30, 2026 | 1,390.00 | 1,600.00 | 1,350.00 | 1,520.00 | 1,520.00 | 13.86% | 215,300 |
| Jan 29, 2026 | 1,555.00 | 1,555.00 | 1,330.00 | 1,335.00 | 1,335.00 | -14.42% | 1,702,600 |
| Jan 28, 2026 | 1,520.00 | 1,585.00 | 1,405.00 | 1,560.00 | 1,560.00 | 1.96% | 234,000 |
| Jan 27, 2026 | 1,425.00 | 1,570.00 | 1,400.00 | 1,530.00 | 1,530.00 | 7.75% | 254,900 |
| Jan 26, 2026 | 1,590.00 | 1,600.00 | 1,410.00 | 1,420.00 | 1,420.00 | -9.55% | 181,900 |
| Jan 23, 2026 | 1,595.00 | 1,595.00 | 1,535.00 | 1,570.00 | 1,570.00 | -1.26% | 43,100 |
| Jan 22, 2026 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.63% | 41,800 |
| Jan 21, 2026 | 1,595.00 | 1,800.00 | 1,540.00 | 1,600.00 | 1,600.00 | 0.31% | 919,800 |
| Jan 20, 2026 | 1,445.00 | 1,750.00 | 1,405.00 | 1,595.00 | 1,595.00 | 13.93% | 581,900 |
| Jan 19, 2026 | 1,585.00 | 1,585.00 | 1,380.00 | 1,400.00 | 1,400.00 | -3.11% | 137,700 |
| Jan 15, 2026 | 1,455.00 | 1,460.00 | 1,405.00 | 1,445.00 | 1,445.00 | -0.69% | 8,000 |
| Jan 14, 2026 | 1,465.00 | 1,505.00 | 1,425.00 | 1,455.00 | 1,455.00 | 1.39% | 148,800 |
| Jan 13, 2026 | 1,410.00 | 1,485.00 | 1,410.00 | 1,435.00 | 1,435.00 | 1.77% | 151,400 |
| Jan 12, 2026 | 1,455.00 | 1,455.00 | 1,400.00 | 1,410.00 | 1,410.00 | -3.09% | 32,300 |
| Jan 9, 2026 | 1,445.00 | 1,500.00 | 1,445.00 | 1,455.00 | 1,455.00 | 0.69% | 152,000 |
| Jan 8, 2026 | 1,465.00 | 1,545.00 | 1,390.00 | 1,445.00 | 1,445.00 | -1.37% | 119,800 |
| Jan 7, 2026 | 1,635.00 | 1,635.00 | 1,435.00 | 1,465.00 | 1,465.00 | -8.44% | 121,800 |
| Jan 6, 2026 | 1,650.00 | 1,650.00 | 1,530.00 | 1,600.00 | 1,600.00 | - | 429,300 |
| Jan 5, 2026 | 1,430.00 | 1,605.00 | 1,380.00 | 1,600.00 | 1,600.00 | 13.88% | 447,400 |
| Jan 2, 2026 | 1,460.00 | 1,495.00 | 1,400.00 | 1,405.00 | 1,405.00 | -3.77% | 154,800 |
| Dec 30, 2025 | 1,600.00 | 1,600.00 | 1,460.00 | 1,460.00 | 1,460.00 | -8.75% | 79,500 |
| Dec 29, 2025 | 1,535.00 | 1,680.00 | 1,510.00 | 1,600.00 | 1,600.00 | 4.23% | 364,400 |
| Dec 24, 2025 | 1,535.00 | 1,580.00 | 1,535.00 | 1,535.00 | 1,535.00 | -3.76% | 31,200 |
| Dec 23, 2025 | 1,600.00 | 1,600.00 | 1,525.00 | 1,595.00 | 1,595.00 | -0.31% | 85,000 |
| Dec 22, 2025 | 1,525.00 | 1,600.00 | 1,480.00 | 1,600.00 | 1,600.00 | 4.92% | 787,500 |
| Dec 19, 2025 | 1,440.00 | 1,540.00 | 1,365.00 | 1,525.00 | 1,525.00 | 5.90% | 527,200 |
| Dec 18, 2025 | 1,600.00 | 1,600.00 | 1,440.00 | 1,440.00 | 1,440.00 | -10.00% | 2,355,500 |
| Dec 17, 2025 | 1,590.00 | 1,640.00 | 1,555.00 | 1,600.00 | 1,600.00 | 3.90% | 507,700 |
| Dec 16, 2025 | 1,610.00 | 1,610.00 | 1,435.00 | 1,540.00 | 1,540.00 | -3.14% | 388,200 |
| Dec 15, 2025 | 1,600.00 | 1,600.00 | 1,500.00 | 1,590.00 | 1,590.00 | -0.63% | 2,124,400 |
| Dec 12, 2025 | 1,525.00 | 1,600.00 | 1,525.00 | 1,600.00 | 1,600.00 | 9.59% | 540,800 |
| Dec 11, 2025 | 1,510.00 | 1,545.00 | 1,445.00 | 1,460.00 | 1,460.00 | 2.46% | 145,900 |
| Dec 10, 2025 | 1,600.00 | 1,600.00 | 1,425.00 | 1,425.00 | 1,425.00 | -10.94% | 746,600 |
| Dec 9, 2025 | 1,580.00 | 1,600.00 | 1,565.00 | 1,600.00 | 1,600.00 | 1.59% | 1,435,500 |
| Dec 8, 2025 | 1,590.00 | 1,590.00 | 1,530.00 | 1,575.00 | 1,575.00 | 2.94% | 957,700 |
| 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 |