Pacific Strategic Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,040.00 | 1,060.00 | 1,035.00 | 1,040.00 | 1,040.00 | 4,897,500 |
| 2024-08-06 | 1,040.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,040.00 | 5,065,500 |
| 2024-08-05 | 1,060.00 | 1,060.00 | 1,035.00 | 1,040.00 | 1,040.00 | 3,290,200 |
| 2024-08-02 | 1,075.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,060.00 | 3,725,600 |
| 2024-08-01 | 1,070.00 | 1,085.00 | 1,060.00 | 1,075.00 | 1,075.00 | 4,852,300 |
| 2024-07-31 | 1,065.00 | 1,080.00 | 1,055.00 | 1,070.00 | 1,070.00 | 4,608,300 |
| 2024-07-30 | 1,085.00 | 1,085.00 | 1,055.00 | 1,065.00 | 1,065.00 | 4,314,700 |
| 2024-07-29 | 1,085.00 | 1,100.00 | 1,075.00 | 1,085.00 | 1,085.00 | 5,371,300 |
| 2024-07-26 | 1,080.00 | 1,085.00 | 1,075.00 | 1,085.00 | 1,085.00 | 4,083,500 |
| 2024-07-25 | 1,095.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,080.00 | 4,711,200 |
| 2024-07-24 | 1,095.00 | 1,095.00 | 1,075.00 | 1,095.00 | 1,095.00 | 4,823,000 |
| 2024-07-23 | 1,100.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | 4,912,900 |
| 2024-07-22 | 1,090.00 | 1,100.00 | 1,085.00 | 1,100.00 | 1,100.00 | 3,611,100 |
| 2024-07-19 | 1,100.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,090.00 | 4,464,700 |
| 2024-07-18 | 1,090.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | 5,395,500 |
| 2024-07-17 | 1,115.00 | 1,115.00 | 1,090.00 | 1,090.00 | 1,090.00 | 4,181,900 |
| 2024-07-16 | 1,130.00 | 1,150.00 | 1,115.00 | 1,115.00 | 1,115.00 | 5,894,300 |
| 2024-07-15 | 1,100.00 | 1,135.00 | 1,090.00 | 1,135.00 | 1,135.00 | 6,881,900 |
| 2024-07-12 | 1,065.00 | 1,100.00 | 1,060.00 | 1,100.00 | 1,100.00 | 8,281,600 |
| 2024-07-11 | 1,055.00 | 1,070.00 | 1,045.00 | 1,065.00 | 1,065.00 | 5,531,100 |
| 2024-07-10 | 1,050.00 | 1,065.00 | 1,045.00 | 1,055.00 | 1,055.00 | 5,012,200 |
| 2024-07-09 | 1,050.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,050.00 | 3,384,500 |
| 2024-07-08 | 1,035.00 | 1,055.00 | 1,025.00 | 1,055.00 | 1,055.00 | 4,480,000 |
| 2024-07-05 | 1,030.00 | 1,035.00 | 1,025.00 | 1,035.00 | 1,035.00 | 2,717,900 |
| 2024-07-04 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | 3,417,300 |
| 2024-07-03 | 1,040.00 | 1,040.00 | 1,025.00 | 1,040.00 | 1,040.00 | 3,324,800 |
| 2024-07-02 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 1,040.00 | 3,856,800 |
| 2024-07-01 | 1,040.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | 2,919,500 |
| 2024-06-28 | 1,040.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | 3,945,000 |
| 2024-06-27 | 1,040.00 | 1,040.00 | 1,025.00 | 1,040.00 | 1,040.00 | 4,300,100 |
| 2024-06-26 | 1,040.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | 6,140,800 |
| 2024-06-25 | 1,040.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,040.00 | 4,633,100 |
| 2024-06-24 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 1,040.00 | 3,500,900 |
| 2024-06-21 | 1,040.00 | 1,045.00 | 1,020.00 | 1,040.00 | 1,040.00 | 4,241,600 |
| 2024-06-20 | 1,050.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,040.00 | 4,681,500 |
| 2024-06-19 | 1,060.00 | 1,060.00 | 1,035.00 | 1,050.00 | 1,050.00 | 6,716,100 |
| 2024-06-14 | 1,070.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | 4,216,000 |
| 2024-06-13 | 1,080.00 | 1,095.00 | 1,070.00 | 1,070.00 | 1,070.00 | 5,591,700 |
| 2024-06-12 | 1,080.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 6,085,700 |
| 2024-06-11 | 1,090.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | 5,840,200 |
| 2024-06-10 | 1,095.00 | 1,100.00 | 1,075.00 | 1,090.00 | 1,090.00 | 5,902,200 |
| 2024-06-07 | 1,100.00 | 1,115.00 | 1,090.00 | 1,095.00 | 1,095.00 | 5,918,700 |
| 2024-06-06 | 1,080.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,100.00 | 6,195,000 |
| 2024-06-05 | 1,090.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | 5,038,900 |
| 2024-06-04 | 1,075.00 | 1,095.00 | 1,065.00 | 1,090.00 | 1,090.00 | 8,660,700 |
| 2024-06-03 | 1,075.00 | 1,085.00 | 1,040.00 | 1,075.00 | 1,075.00 | 5,390,900 |
| 2024-05-31 | 1,075.00 | 1,075.00 | 1,020.00 | 1,075.00 | 1,075.00 | 4,544,600 |
| 2024-05-30 | 1,075.00 | 1,075.00 | 1,045.00 | 1,075.00 | 1,075.00 | 940,300 |
| 2024-05-29 | 1,075.00 | 1,075.00 | 1,045.00 | 1,075.00 | 1,075.00 | 816,900 |
| 2024-05-28 | 1,070.00 | 1,075.00 | 1,055.00 | 1,075.00 | 1,075.00 | 296,800 |
| 2024-05-27 | 1,070.00 | 1,075.00 | 1,045.00 | 1,070.00 | 1,070.00 | 790,300 |
| 2024-05-22 | 1,065.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,070.00 | 964,800 |
| 2024-05-21 | 1,070.00 | 1,070.00 | 1,015.00 | 1,065.00 | 1,065.00 | 2,830,100 |
| 2024-05-20 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | 287,400 |
| 2024-05-17 | 1,085.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 233,000 |
| 2024-05-16 | 1,090.00 | 1,095.00 | 1,060.00 | 1,085.00 | 1,085.00 | 634,200 |
| 2024-05-15 | 1,100.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | 395,000 |
| 2024-05-14 | 1,105.00 | 1,105.00 | 1,070.00 | 1,100.00 | 1,100.00 | 1,833,900 |
| 2024-05-13 | 1,105.00 | 1,110.00 | 1,090.00 | 1,105.00 | 1,105.00 | 393,300 |
| 2024-05-08 | 1,110.00 | 1,115.00 | 1,105.00 | 1,105.00 | 1,105.00 | 289,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.