Pacific Strategic Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 1,270.00 | 1,275.00 | 1,260.00 | 1,265.00 | 1,265.00 | 4,968,600 |
| 2023-04-28 | 1,265.00 | 1,275.00 | 1,260.00 | 1,270.00 | 1,270.00 | 3,475,800 |
| 2023-04-27 | 1,280.00 | 1,280.00 | 1,265.00 | 1,265.00 | 1,265.00 | 7,429,700 |
| 2023-04-26 | 1,250.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | 6,316,200 |
| 2023-04-18 | 1,240.00 | 1,260.00 | 1,235.00 | 1,250.00 | 1,250.00 | 4,986,800 |
| 2023-04-17 | 1,245.00 | 1,250.00 | 1,235.00 | 1,240.00 | 1,240.00 | 4,780,300 |
| 2023-04-14 | 1,230.00 | 1,255.00 | 1,230.00 | 1,245.00 | 1,245.00 | 6,351,500 |
| 2023-04-13 | 1,230.00 | 1,235.00 | 1,215.00 | 1,230.00 | 1,230.00 | 10,660,000 |
| 2023-04-12 | 1,240.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,230.00 | 6,335,100 |
| 2023-04-11 | 1,230.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | 15,174,400 |
| 2023-04-10 | 1,230.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,230.00 | 12,410,300 |
| 2023-04-06 | 1,230.00 | 1,245.00 | 1,215.00 | 1,230.00 | 1,230.00 | 18,709,500 |
| 2023-04-05 | 1,225.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,230.00 | 12,027,900 |
| 2023-04-04 | 1,225.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,225.00 | 7,836,800 |
| 2023-04-03 | 1,225.00 | 1,240.00 | 1,215.00 | 1,225.00 | 1,225.00 | 16,795,900 |
| 2023-03-31 | 1,200.00 | 1,225.00 | 1,195.00 | 1,225.00 | 1,225.00 | 4,694,200 |
| 2023-03-30 | 1,195.00 | 1,205.00 | 1,190.00 | 1,200.00 | 1,200.00 | 2,730,200 |
| 2023-03-29 | 1,185.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,195.00 | 5,428,000 |
| 2023-03-28 | 1,190.00 | 1,210.00 | 1,185.00 | 1,185.00 | 1,185.00 | 7,012,000 |
| 2023-03-27 | 1,180.00 | 1,195.00 | 1,175.00 | 1,190.00 | 1,190.00 | 3,815,700 |
| 2023-03-24 | 1,165.00 | 1,190.00 | 1,165.00 | 1,180.00 | 1,180.00 | 5,713,900 |
| 2023-03-21 | 1,180.00 | 1,185.00 | 1,165.00 | 1,165.00 | 1,165.00 | 6,470,800 |
| 2023-03-20 | 1,190.00 | 1,195.00 | 1,165.00 | 1,180.00 | 1,180.00 | 8,367,700 |
| 2023-03-17 | 1,175.00 | 1,195.00 | 1,175.00 | 1,190.00 | 1,190.00 | 18,599,800 |
| 2023-03-16 | 1,180.00 | 1,205.00 | 1,170.00 | 1,175.00 | 1,175.00 | 16,851,400 |
| 2023-03-15 | 1,165.00 | 1,185.00 | 1,165.00 | 1,180.00 | 1,180.00 | 7,221,500 |
| 2023-03-14 | 1,155.00 | 1,170.00 | 1,155.00 | 1,165.00 | 1,165.00 | 9,187,200 |
| 2023-03-13 | 1,145.00 | 1,155.00 | 1,145.00 | 1,155.00 | 1,155.00 | 5,893,500 |
| 2023-03-10 | 1,135.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,145.00 | 12,574,200 |
| 2023-03-09 | 1,125.00 | 1,135.00 | 1,120.00 | 1,135.00 | 1,135.00 | 4,325,700 |
| 2023-03-08 | 1,135.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1,125.00 | 2,476,700 |
| 2023-03-07 | 1,130.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,135.00 | 3,998,300 |
| 2023-03-06 | 1,130.00 | 1,135.00 | 1,120.00 | 1,130.00 | 1,130.00 | 1,726,200 |
| 2023-03-03 | 1,145.00 | 1,145.00 | 1,130.00 | 1,130.00 | 1,130.00 | 2,039,700 |
| 2023-03-02 | 1,135.00 | 1,145.00 | 1,135.00 | 1,145.00 | 1,145.00 | 3,128,400 |
| 2023-03-01 | 1,125.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,135.00 | 2,650,600 |
| 2023-02-28 | 1,130.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,125.00 | 3,160,100 |
| 2023-02-27 | 1,135.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,130.00 | 3,226,100 |
| 2023-02-24 | 1,125.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,135.00 | 5,948,200 |
| 2023-02-23 | 1,120.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,125.00 | 3,302,300 |
| 2023-02-22 | 1,115.00 | 1,120.00 | 1,105.00 | 1,120.00 | 1,120.00 | 3,451,600 |
| 2023-02-21 | 1,115.00 | 1,115.00 | 1,105.00 | 1,115.00 | 1,115.00 | 2,147,300 |
| 2023-02-20 | 1,120.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,115.00 | 2,831,000 |
| 2023-02-17 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | 1,916,900 |
| 2023-02-16 | 1,125.00 | 1,125.00 | 1,115.00 | 1,120.00 | 1,120.00 | 2,786,600 |
| 2023-02-15 | 1,135.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,125.00 | 2,025,200 |
| 2023-02-14 | 1,130.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,135.00 | 2,519,300 |
| 2023-02-13 | 1,130.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,130.00 | 2,190,900 |
| 2023-02-10 | 1,135.00 | 1,135.00 | 1,125.00 | 1,130.00 | 1,130.00 | 3,536,400 |
| 2023-02-09 | 1,130.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,135.00 | 3,026,300 |
| 2023-02-08 | 1,135.00 | 1,135.00 | 1,125.00 | 1,130.00 | 1,130.00 | 2,515,400 |
| 2023-02-07 | 1,130.00 | 1,135.00 | 1,130.00 | 1,135.00 | 1,135.00 | 2,946,800 |
| 2023-02-06 | 1,135.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,130.00 | 2,434,300 |
| 2023-02-03 | 1,130.00 | 1,135.00 | 1,130.00 | 1,135.00 | 1,135.00 | 2,401,800 |
| 2023-02-02 | 1,120.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,130.00 | 1,981,700 |
| 2023-02-01 | 1,125.00 | 1,135.00 | 1,120.00 | 1,120.00 | 1,120.00 | 2,987,000 |
| 2023-01-31 | 1,125.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,125.00 | 3,622,500 |
| 2023-01-30 | 1,130.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,125.00 | 2,096,300 |
| 2023-01-27 | 1,145.00 | 1,145.00 | 1,130.00 | 1,130.00 | 1,130.00 | 2,377,000 |
| 2023-01-26 | 1,140.00 | 1,145.00 | 1,140.00 | 1,145.00 | 1,145.00 | 2,731,200 |
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.