Pacific Strategic Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 1,085.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | 3,488,200 |
| 2023-08-02 | 1,085.00 | 1,095.00 | 1,075.00 | 1,085.00 | 1,085.00 | 4,261,900 |
| 2023-08-01 | 1,085.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 3,984,700 |
| 2023-07-31 | 1,085.00 | 1,100.00 | 1,075.00 | 1,085.00 | 1,085.00 | 8,373,200 |
| 2023-07-28 | 1,095.00 | 1,095.00 | 1,075.00 | 1,085.00 | 1,085.00 | 2,085,100 |
| 2023-07-27 | 1,085.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,085.00 | 2,270,900 |
| 2023-07-26 | 1,080.00 | 1,090.00 | 1,075.00 | 1,085.00 | 1,085.00 | 3,275,800 |
| 2023-07-25 | 1,080.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,080.00 | 2,097,900 |
| 2023-07-24 | 1,080.00 | 1,080.00 | 1,055.00 | 1,080.00 | 1,080.00 | 2,699,000 |
| 2023-07-21 | 1,090.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,080.00 | 1,991,300 |
| 2023-07-20 | 1,095.00 | 1,095.00 | 1,075.00 | 1,090.00 | 1,090.00 | 2,202,600 |
| 2023-07-18 | 1,095.00 | 1,110.00 | 1,085.00 | 1,095.00 | 1,095.00 | 8,115,900 |
| 2023-07-17 | 1,100.00 | 1,100.00 | 1,065.00 | 1,095.00 | 1,095.00 | 5,001,600 |
| 2023-07-14 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | 3,919,400 |
| 2023-07-13 | 1,120.00 | 1,150.00 | 1,110.00 | 1,125.00 | 1,125.00 | 7,077,600 |
| 2023-07-12 | 1,100.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,120.00 | 5,513,100 |
| 2023-07-11 | 1,090.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,100.00 | 5,157,400 |
| 2023-07-10 | 1,080.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,090.00 | 3,143,900 |
| 2023-07-07 | 1,095.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | 3,043,200 |
| 2023-07-06 | 1,090.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,095.00 | 2,192,000 |
| 2023-07-05 | 1,095.00 | 1,095.00 | 1,075.00 | 1,090.00 | 1,090.00 | 4,720,600 |
| 2023-07-04 | 1,105.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,095.00 | 3,124,700 |
| 2023-07-03 | 1,095.00 | 1,115.00 | 1,090.00 | 1,105.00 | 1,105.00 | 3,623,300 |
| 2023-06-27 | 1,080.00 | 1,095.00 | 1,075.00 | 1,095.00 | 1,095.00 | 2,541,500 |
| 2023-06-26 | 1,085.00 | 1,085.00 | 1,075.00 | 1,080.00 | 1,080.00 | 1,697,400 |
| 2023-06-23 | 1,090.00 | 1,090.00 | 1,075.00 | 1,085.00 | 1,085.00 | 3,032,800 |
| 2023-06-22 | 1,080.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,090.00 | 3,774,300 |
| 2023-06-21 | 1,080.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | 3,710,100 |
| 2023-06-20 | 1,075.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,080.00 | 2,075,900 |
| 2023-06-19 | 1,075.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,075.00 | 1,931,200 |
| 2023-06-16 | 1,070.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,075.00 | 2,349,700 |
| 2023-06-15 | 1,080.00 | 1,080.00 | 1,055.00 | 1,070.00 | 1,070.00 | 8,717,400 |
| 2023-06-14 | 1,090.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,080.00 | 3,198,900 |
| 2023-06-13 | 1,105.00 | 1,105.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,948,000 |
| 2023-06-12 | 1,115.00 | 1,115.00 | 1,095.00 | 1,105.00 | 1,105.00 | 2,530,200 |
| 2023-06-09 | 1,105.00 | 1,115.00 | 1,095.00 | 1,115.00 | 1,115.00 | 4,113,300 |
| 2023-06-08 | 1,110.00 | 1,110.00 | 1,095.00 | 1,105.00 | 1,105.00 | 2,089,800 |
| 2023-06-07 | 1,110.00 | 1,110.00 | 1,105.00 | 1,110.00 | 1,110.00 | 3,832,900 |
| 2023-06-06 | 1,105.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | 8,223,000 |
| 2023-06-05 | 1,110.00 | 1,115.00 | 1,100.00 | 1,105.00 | 1,105.00 | 3,027,800 |
| 2023-05-31 | 1,165.00 | 1,165.00 | 1,110.00 | 1,110.00 | 1,110.00 | 8,998,900 |
| 2023-05-30 | 1,165.00 | 1,165.00 | 1,150.00 | 1,165.00 | 1,165.00 | 5,119,400 |
| 2023-05-29 | 1,175.00 | 1,175.00 | 1,160.00 | 1,165.00 | 1,165.00 | 3,345,800 |
| 2023-05-26 | 1,180.00 | 1,180.00 | 1,170.00 | 1,175.00 | 1,175.00 | 3,862,200 |
| 2023-05-25 | 1,190.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,180.00 | 4,076,300 |
| 2023-05-24 | 1,185.00 | 1,195.00 | 1,180.00 | 1,190.00 | 1,190.00 | 3,030,400 |
| 2023-05-23 | 1,165.00 | 1,185.00 | 1,160.00 | 1,185.00 | 1,185.00 | 4,021,400 |
| 2023-05-22 | 1,185.00 | 1,185.00 | 1,160.00 | 1,165.00 | 1,165.00 | 5,231,500 |
| 2023-05-19 | 1,190.00 | 1,190.00 | 1,170.00 | 1,185.00 | 1,185.00 | 3,647,300 |
| 2023-05-17 | 1,190.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,190.00 | 4,796,400 |
| 2023-05-16 | 1,200.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,190.00 | 3,821,500 |
| 2023-05-15 | 1,205.00 | 1,205.00 | 1,190.00 | 1,200.00 | 1,200.00 | 4,019,200 |
| 2023-05-12 | 1,210.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,205.00 | 4,476,700 |
| 2023-05-11 | 1,220.00 | 1,220.00 | 1,210.00 | 1,210.00 | 1,210.00 | 3,385,400 |
| 2023-05-10 | 1,220.00 | 1,220.00 | 1,205.00 | 1,220.00 | 1,220.00 | 2,220,600 |
| 2023-05-09 | 1,225.00 | 1,225.00 | 1,210.00 | 1,220.00 | 1,220.00 | 2,225,100 |
| 2023-05-08 | 1,225.00 | 1,230.00 | 1,215.00 | 1,225.00 | 1,225.00 | 2,504,900 |
| 2023-05-05 | 1,235.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,225.00 | 3,295,200 |
| 2023-05-04 | 1,245.00 | 1,245.00 | 1,230.00 | 1,235.00 | 1,235.00 | 22,828,600 |
| 2023-05-03 | 1,265.00 | 1,270.00 | 1,235.00 | 1,245.00 | 1,245.00 | 3,519,200 |
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.