Pacific Strategic Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,260.00 | 1,275.00 | 1,240.00 | 1,275.00 | 1,275.00 | 4,997,900 |
| 2024-01-24 | 1,265.00 | 1,270.00 | 1,215.00 | 1,270.00 | 1,270.00 | 1,575,000 |
| 2024-01-23 | 1,250.00 | 1,270.00 | 1,145.00 | 1,270.00 | 1,270.00 | 4,187,600 |
| 2024-01-22 | 1,295.00 | 1,300.00 | 1,230.00 | 1,275.00 | 1,275.00 | 3,002,200 |
| 2024-01-19 | 1,300.00 | 1,300.00 | 1,165.00 | 1,300.00 | 1,300.00 | 7,461,800 |
| 2024-01-18 | 1,300.00 | 1,300.00 | 1,255.00 | 1,300.00 | 1,300.00 | 1,824,300 |
| 2024-01-17 | 1,395.00 | 1,395.00 | 1,300.00 | 1,300.00 | 1,300.00 | 5,532,000 |
| 2024-01-16 | 1,470.00 | 1,480.00 | 1,385.00 | 1,405.00 | 1,405.00 | 3,614,900 |
| 2024-01-15 | 1,520.00 | 1,525.00 | 1,485.00 | 1,485.00 | 1,485.00 | 6,242,500 |
| 2024-01-12 | 1,515.00 | 1,545.00 | 1,465.00 | 1,525.00 | 1,525.00 | 19,811,500 |
| 2024-01-11 | 1,415.00 | 1,525.00 | 1,415.00 | 1,515.00 | 1,515.00 | 38,216,900 |
| 2024-01-10 | 1,335.00 | 1,430.00 | 1,320.00 | 1,425.00 | 1,425.00 | 34,920,600 |
| 2024-01-09 | 1,260.00 | 1,335.00 | 1,260.00 | 1,335.00 | 1,335.00 | 31,564,600 |
| 2024-01-08 | 1,230.00 | 1,260.00 | 1,215.00 | 1,260.00 | 1,260.00 | 16,381,500 |
| 2024-01-05 | 1,175.00 | 1,230.00 | 1,170.00 | 1,230.00 | 1,230.00 | 8,264,200 |
| 2024-01-04 | 1,145.00 | 1,180.00 | 1,145.00 | 1,180.00 | 1,180.00 | 3,995,700 |
| 2024-01-03 | 1,140.00 | 1,160.00 | 1,135.00 | 1,150.00 | 1,150.00 | 3,560,400 |
| 2024-01-02 | 1,145.00 | 1,145.00 | 1,130.00 | 1,145.00 | 1,145.00 | 1,018,200 |
| 2023-12-29 | 1,155.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,145.00 | 80,535,100 |
| 2023-12-28 | 1,150.00 | 1,165.00 | 1,140.00 | 1,155.00 | 1,155.00 | 139,274,200 |
| 2023-12-27 | 1,145.00 | 1,155.00 | 1,125.00 | 1,150.00 | 1,150.00 | 174,661,600 |
| 2023-12-22 | 1,145.00 | 1,155.00 | 1,130.00 | 1,145.00 | 1,145.00 | 273,386,800 |
| 2023-12-21 | 1,140.00 | 1,145.00 | 1,120.00 | 1,145.00 | 1,145.00 | 222,238,100 |
| 2023-12-20 | 1,140.00 | 1,150.00 | 1,130.00 | 1,145.00 | 1,145.00 | 270,378,000 |
| 2023-12-19 | 1,130.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | 220,842,400 |
| 2023-12-18 | 1,160.00 | 1,165.00 | 1,130.00 | 1,130.00 | 1,130.00 | 277,007,400 |
| 2023-12-15 | 1,170.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,165.00 | 218,847,000 |
| 2023-12-14 | 1,160.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,170.00 | 276,059,500 |
| 2023-12-13 | 1,145.00 | 1,170.00 | 1,125.00 | 1,160.00 | 1,160.00 | 244,868,300 |
| 2023-12-12 | 1,130.00 | 1,150.00 | 1,120.00 | 1,145.00 | 1,145.00 | 271,164,200 |
| 2023-12-11 | 1,160.00 | 1,165.00 | 1,120.00 | 1,130.00 | 1,130.00 | 235,061,100 |
| 2023-12-08 | 1,165.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | 280,643,200 |
| 2023-12-07 | 1,175.00 | 1,180.00 | 1,150.00 | 1,175.00 | 1,175.00 | 242,319,800 |
| 2023-12-06 | 1,180.00 | 1,185.00 | 1,145.00 | 1,175.00 | 1,175.00 | 294,882,400 |
| 2023-12-05 | 1,155.00 | 1,185.00 | 1,145.00 | 1,180.00 | 1,180.00 | 134,800,800 |
| 2023-12-04 | 1,140.00 | 1,165.00 | 1,140.00 | 1,155.00 | 1,155.00 | 169,527,300 |
| 2023-12-01 | 1,145.00 | 1,160.00 | 1,135.00 | 1,140.00 | 1,140.00 | 136,320,400 |
| 2023-11-30 | 1,175.00 | 1,190.00 | 1,145.00 | 1,145.00 | 1,145.00 | 16,871,600 |
| 2023-11-29 | 1,130.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,150.00 | 13,735,500 |
| 2023-11-28 | 1,130.00 | 1,145.00 | 1,115.00 | 1,130.00 | 1,130.00 | 9,923,800 |
| 2023-11-27 | 1,115.00 | 1,135.00 | 1,115.00 | 1,130.00 | 1,130.00 | 7,063,100 |
| 2023-11-24 | 1,100.00 | 1,115.00 | 1,095.00 | 1,115.00 | 1,115.00 | 6,199,900 |
| 2023-11-23 | 1,095.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,100.00 | 5,160,200 |
| 2023-11-22 | 1,095.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,095.00 | 1,594,500 |
| 2023-11-21 | 1,105.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,095.00 | 2,640,300 |
| 2023-11-20 | 1,105.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,105.00 | 1,117,600 |
| 2023-11-17 | 1,100.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,105.00 | 1,507,300 |
| 2023-11-16 | 1,115.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,589,300 |
| 2023-11-15 | 1,115.00 | 1,135.00 | 1,110.00 | 1,115.00 | 1,115.00 | 2,253,500 |
| 2023-11-14 | 1,100.00 | 1,115.00 | 1,085.00 | 1,115.00 | 1,115.00 | 2,585,600 |
| 2023-11-13 | 1,090.00 | 1,105.00 | 1,085.00 | 1,105.00 | 1,105.00 | 3,620,700 |
| 2023-11-10 | 1,095.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,090.00 | 2,188,700 |
| 2023-11-09 | 1,090.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,100.00 | 2,342,600 |
| 2023-11-08 | 1,090.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,095.00 | 2,518,400 |
| 2023-11-07 | 1,095.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | 2,563,100 |
| 2023-11-06 | 1,095.00 | 1,105.00 | 1,085.00 | 1,095.00 | 1,095.00 | 1,593,600 |
| 2023-11-03 | 1,090.00 | 1,100.00 | 1,075.00 | 1,095.00 | 1,095.00 | 1,985,300 |
| 2023-11-02 | 1,075.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 3,719,400 |
| 2023-11-01 | 1,090.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | 3,470,800 |
| 2023-10-31 | 1,070.00 | 1,095.00 | 1,065.00 | 1,090.00 | 1,090.00 | 6,533,100 |
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.