Pacific Strategic Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1,085.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,070.00 | 3,937,400 |
| 2023-10-27 | 1,075.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 3,008,400 |
| 2023-10-26 | 1,080.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 1,783,800 |
| 2023-10-25 | 1,075.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,080.00 | 2,163,000 |
| 2023-10-24 | 1,065.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,075.00 | 3,157,500 |
| 2023-10-23 | 1,080.00 | 1,080.00 | 1,060.00 | 1,065.00 | 1,065.00 | 1,914,900 |
| 2023-10-20 | 1,065.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,080.00 | 3,890,800 |
| 2023-10-19 | 1,070.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 2,046,400 |
| 2023-10-18 | 1,065.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 2,158,900 |
| 2023-10-17 | 1,070.00 | 1,080.00 | 1,065.00 | 1,070.00 | 1,070.00 | 1,339,700 |
| 2023-10-16 | 1,070.00 | 1,075.00 | 1,065.00 | 1,070.00 | 1,070.00 | 4,317,700 |
| 2023-10-13 | 1,070.00 | 1,080.00 | 1,065.00 | 1,070.00 | 1,070.00 | 1,188,600 |
| 2023-10-12 | 1,070.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 2,353,000 |
| 2023-10-11 | 1,080.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,542,100 |
| 2023-10-10 | 1,095.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,289,000 |
| 2023-10-09 | 1,090.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,095.00 | 1,717,800 |
| 2023-10-06 | 1,085.00 | 1,100.00 | 1,075.00 | 1,095.00 | 1,095.00 | 2,955,800 |
| 2023-10-05 | 1,100.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,085.00 | 3,853,300 |
| 2023-10-04 | 1,105.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,100.00 | 127,478,000 |
| 2023-10-03 | 1,095.00 | 1,115.00 | 1,090.00 | 1,105.00 | 1,105.00 | 150,159,600 |
| 2023-10-02 | 1,095.00 | 1,115.00 | 1,095.00 | 1,100.00 | 1,100.00 | 125,056,100 |
| 2023-09-29 | 1,085.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | 3,990,900 |
| 2023-09-27 | 1,090.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,085.00 | 1,493,100 |
| 2023-09-26 | 1,085.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,090.00 | 1,950,500 |
| 2023-09-25 | 1,100.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,085.00 | 1,750,100 |
| 2023-09-22 | 1,090.00 | 1,105.00 | 1,080.00 | 1,100.00 | 1,100.00 | 3,042,700 |
| 2023-09-21 | 1,090.00 | 1,105.00 | 1,085.00 | 1,095.00 | 1,095.00 | 3,155,900 |
| 2023-09-20 | 1,085.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | 1,468,000 |
| 2023-09-19 | 1,080.00 | 1,095.00 | 1,080.00 | 1,090.00 | 1,090.00 | 2,940,000 |
| 2023-09-18 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | 2,084,100 |
| 2023-09-15 | 1,085.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 2,402,700 |
| 2023-09-14 | 1,080.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 3,634,200 |
| 2023-09-13 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 1,492,800 |
| 2023-09-12 | 1,090.00 | 1,090.00 | 1,075.00 | 1,085.00 | 1,085.00 | 1,943,400 |
| 2023-09-11 | 1,095.00 | 1,095.00 | 1,080.00 | 1,090.00 | 1,090.00 | 1,028,500 |
| 2023-09-08 | 1,130.00 | 1,130.00 | 1,095.00 | 1,100.00 | 1,100.00 | 2,891,900 |
| 2023-09-07 | 1,120.00 | 1,135.00 | 1,120.00 | 1,130.00 | 1,130.00 | 2,038,700 |
| 2023-09-06 | 1,120.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | 2,319,300 |
| 2023-09-05 | 1,120.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,120.00 | 4,743,100 |
| 2023-09-04 | 1,115.00 | 1,130.00 | 1,105.00 | 1,125.00 | 1,125.00 | 2,504,100 |
| 2023-09-01 | 1,100.00 | 1,115.00 | 1,085.00 | 1,115.00 | 1,115.00 | 2,673,600 |
| 2023-08-31 | 1,090.00 | 1,110.00 | 1,075.00 | 1,110.00 | 1,110.00 | 4,970,000 |
| 2023-08-30 | 1,095.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,095.00 | 1,200,400 |
| 2023-08-29 | 1,090.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | 4,103,600 |
| 2023-08-28 | 1,085.00 | 1,095.00 | 1,080.00 | 1,090.00 | 1,090.00 | 2,567,900 |
| 2023-08-25 | 1,085.00 | 1,090.00 | 1,075.00 | 1,085.00 | 1,085.00 | 1,645,000 |
| 2023-08-24 | 1,080.00 | 1,095.00 | 1,075.00 | 1,085.00 | 1,085.00 | 4,524,100 |
| 2023-08-23 | 1,070.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,080.00 | 2,829,900 |
| 2023-08-22 | 1,065.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,070.00 | 3,271,300 |
| 2023-08-21 | 1,070.00 | 1,075.00 | 1,055.00 | 1,065.00 | 1,065.00 | 2,266,500 |
| 2023-08-18 | 1,070.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,070.00 | 2,190,700 |
| 2023-08-16 | 1,070.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 1,386,300 |
| 2023-08-15 | 1,080.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,070.00 | 3,144,600 |
| 2023-08-14 | 1,080.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,080.00 | 2,356,800 |
| 2023-08-11 | 1,080.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,075.00 | 3,056,300 |
| 2023-08-10 | 1,080.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,080.00 | 3,140,500 |
| 2023-08-09 | 1,090.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,080.00 | 2,292,000 |
| 2023-08-08 | 1,115.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,090.00 | 2,343,400 |
| 2023-08-07 | 1,110.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | 10,509,000 |
| 2023-08-04 | 1,095.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 2,737,400 |
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.