Pacific Strategic Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,105.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 487,100 |
| 2024-05-06 | 1,100.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,105.00 | 141,500 |
| 2024-05-03 | 1,110.00 | 1,110.00 | 1,035.00 | 1,100.00 | 1,100.00 | 4,106,400 |
| 2024-05-02 | 1,130.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,110.00 | 103,300 |
| 2024-04-30 | 1,100.00 | 1,135.00 | 1,095.00 | 1,135.00 | 1,135.00 | 1,347,400 |
| 2024-04-29 | 1,105.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | 138,300 |
| 2024-04-26 | 1,100.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,105.00 | 276,200 |
| 2024-04-25 | 1,105.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | 163,900 |
| 2024-04-24 | 1,105.00 | 1,110.00 | 1,095.00 | 1,105.00 | 1,105.00 | 139,400 |
| 2024-04-23 | 1,105.00 | 1,110.00 | 1,100.00 | 1,105.00 | 1,105.00 | 69,300 |
| 2024-04-22 | 1,110.00 | 1,115.00 | 1,100.00 | 1,105.00 | 1,105.00 | 126,800 |
| 2024-04-19 | 1,075.00 | 1,110.00 | 1,070.00 | 1,105.00 | 1,105.00 | 1,578,300 |
| 2024-04-18 | 1,070.00 | 1,075.00 | 1,055.00 | 1,075.00 | 1,075.00 | 1,483,100 |
| 2024-04-17 | 1,080.00 | 1,085.00 | 1,040.00 | 1,070.00 | 1,070.00 | 2,354,800 |
| 2024-04-16 | 1,080.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,080.00 | 472,500 |
| 2024-04-05 | 1,080.00 | 1,085.00 | 1,040.00 | 1,080.00 | 1,080.00 | 1,936,000 |
| 2024-04-04 | 1,070.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 382,500 |
| 2024-04-03 | 1,070.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 338,700 |
| 2024-04-02 | 1,070.00 | 1,070.00 | 910.00 | 1,070.00 | 1,070.00 | 3,195,100 |
| 2024-04-01 | 1,100.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,070.00 | 343,600 |
| 2024-03-28 | 1,065.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,100.00 | 1,019,500 |
| 2024-03-27 | 1,065.00 | 1,065.00 | 1,060.00 | 1,065.00 | 1,065.00 | 117,400 |
| 2024-03-26 | 1,075.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,065.00 | 790,700 |
| 2024-03-25 | 1,075.00 | 1,075.00 | 1,050.00 | 1,075.00 | 1,075.00 | 208,600 |
| 2024-03-22 | 1,065.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 262,000 |
| 2024-03-21 | 1,060.00 | 1,070.00 | 1,040.00 | 1,060.00 | 1,060.00 | 555,200 |
| 2024-03-20 | 1,040.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | 493,000 |
| 2024-03-19 | 1,060.00 | 1,065.00 | 1,030.00 | 1,065.00 | 1,065.00 | 1,281,600 |
| 2024-03-18 | 1,060.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,065.00 | 913,300 |
| 2024-03-15 | 1,065.00 | 1,075.00 | 1,055.00 | 1,075.00 | 1,075.00 | 493,600 |
| 2024-03-14 | 1,060.00 | 1,080.00 | 1,050.00 | 1,075.00 | 1,075.00 | 913,300 |
| 2024-03-13 | 1,080.00 | 1,080.00 | 1,055.00 | 1,075.00 | 1,075.00 | 909,500 |
| 2024-03-08 | 1,065.00 | 1,085.00 | 1,050.00 | 1,080.00 | 1,080.00 | 713,700 |
| 2024-03-07 | 1,065.00 | 1,080.00 | 1,030.00 | 1,080.00 | 1,080.00 | 1,361,000 |
| 2024-03-06 | 1,065.00 | 1,080.00 | 1,010.00 | 1,080.00 | 1,080.00 | 1,503,900 |
| 2024-03-05 | 1,075.00 | 1,080.00 | 995.00 | 1,080.00 | 1,080.00 | 4,316,600 |
| 2024-03-04 | 1,100.00 | 1,105.00 | 1,075.00 | 1,090.00 | 1,090.00 | 830,800 |
| 2024-03-01 | 1,110.00 | 1,110.00 | 1,090.00 | 1,105.00 | 1,105.00 | 2,870,600 |
| 2024-02-29 | 1,135.00 | 1,145.00 | 1,110.00 | 1,110.00 | 1,110.00 | 6,080,900 |
| 2024-02-28 | 1,155.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | 1,942,200 |
| 2024-02-27 | 1,160.00 | 1,160.00 | 1,135.00 | 1,160.00 | 1,160.00 | 3,022,000 |
| 2024-02-26 | 1,165.00 | 1,165.00 | 1,150.00 | 1,160.00 | 1,160.00 | 3,799,800 |
| 2024-02-23 | 1,185.00 | 1,185.00 | 1,165.00 | 1,165.00 | 1,165.00 | 3,974,700 |
| 2024-02-22 | 1,185.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,185.00 | 4,017,600 |
| 2024-02-21 | 1,195.00 | 1,200.00 | 1,175.00 | 1,185.00 | 1,185.00 | 3,067,700 |
| 2024-02-20 | 1,190.00 | 1,220.00 | 1,180.00 | 1,205.00 | 1,205.00 | 4,682,700 |
| 2024-02-19 | 1,200.00 | 1,200.00 | 1,155.00 | 1,190.00 | 1,190.00 | 3,838,800 |
| 2024-02-16 | 1,230.00 | 1,230.00 | 1,190.00 | 1,200.00 | 1,200.00 | 2,677,500 |
| 2024-02-15 | 1,215.00 | 1,245.00 | 1,210.00 | 1,230.00 | 1,230.00 | 4,275,600 |
| 2024-02-13 | 1,215.00 | 1,220.00 | 1,200.00 | 1,215.00 | 1,215.00 | 4,893,400 |
| 2024-02-12 | 1,215.00 | 1,230.00 | 1,205.00 | 1,230.00 | 1,230.00 | 4,926,100 |
| 2024-02-07 | 1,200.00 | 1,225.00 | 1,200.00 | 1,215.00 | 1,215.00 | 4,545,900 |
| 2024-02-06 | 1,190.00 | 1,230.00 | 1,180.00 | 1,215.00 | 1,215.00 | 4,693,200 |
| 2024-02-05 | 1,200.00 | 1,205.00 | 1,185.00 | 1,200.00 | 1,200.00 | 4,678,700 |
| 2024-02-02 | 1,200.00 | 1,215.00 | 1,185.00 | 1,210.00 | 1,210.00 | 4,970,500 |
| 2024-02-01 | 1,220.00 | 1,255.00 | 1,170.00 | 1,210.00 | 1,210.00 | 5,911,200 |
| 2024-01-31 | 1,235.00 | 1,250.00 | 1,210.00 | 1,235.00 | 1,235.00 | 3,407,300 |
| 2024-01-30 | 1,210.00 | 1,260.00 | 1,195.00 | 1,250.00 | 1,250.00 | 3,345,600 |
| 2024-01-29 | 1,230.00 | 1,245.00 | 1,175.00 | 1,245.00 | 1,245.00 | 2,594,800 |
| 2024-01-26 | 1,265.00 | 1,300.00 | 1,235.00 | 1,245.00 | 1,245.00 | 5,500,900 |
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.