Pacific Strategic Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 1,140.00 | 1,145.00 | 1,135.00 | 1,140.00 | 1,140.00 | 2,409,200 |
| 2023-01-24 | 1,135.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,140.00 | 1,985,500 |
| 2023-01-20 | 1,125.00 | 1,135.00 | 1,120.00 | 1,135.00 | 1,135.00 | 1,688,900 |
| 2023-01-19 | 1,120.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,125.00 | 2,599,400 |
| 2023-01-18 | 1,130.00 | 1,135.00 | 1,120.00 | 1,120.00 | 1,120.00 | 2,927,900 |
| 2023-01-17 | 1,130.00 | 1,135.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,993,500 |
| 2023-01-16 | 1,130.00 | 1,140.00 | 1,130.00 | 1,130.00 | 1,130.00 | 2,314,500 |
| 2023-01-13 | 1,130.00 | 1,135.00 | 1,125.00 | 1,130.00 | 1,130.00 | 2,918,200 |
| 2023-01-12 | 1,120.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,130.00 | 1,815,800 |
| 2023-01-11 | 1,125.00 | 1,125.00 | 1,115.00 | 1,120.00 | 1,120.00 | 2,583,400 |
| 2023-01-10 | 1,125.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,125.00 | 2,079,600 |
| 2023-01-09 | 1,120.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,125.00 | 2,672,000 |
| 2023-01-06 | 1,125.00 | 1,125.00 | 1,115.00 | 1,120.00 | 1,120.00 | 2,343,400 |
| 2023-01-05 | 1,130.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,125.00 | 2,316,200 |
| 2023-01-04 | 1,135.00 | 1,135.00 | 1,125.00 | 1,130.00 | 1,130.00 | 2,711,800 |
| 2023-01-03 | 1,140.00 | 1,145.00 | 1,130.00 | 1,135.00 | 1,135.00 | 1,701,300 |
| 2023-01-02 | 1,130.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,140.00 | 4,637,900 |
| 2022-12-30 | 1,120.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,130.00 | 4,118,900 |
| 2022-12-29 | 1,130.00 | 1,135.00 | 1,115.00 | 1,120.00 | 1,120.00 | 4,618,400 |
| 2022-12-28 | 1,130.00 | 1,135.00 | 1,120.00 | 1,130.00 | 1,130.00 | 7,788,400 |
| 2022-12-27 | 1,115.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,130.00 | 3,849,000 |
| 2022-12-26 | 1,110.00 | 1,120.00 | 1,110.00 | 1,115.00 | 1,115.00 | 1,801,600 |
| 2022-12-23 | 1,115.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,110.00 | 6,305,900 |
| 2022-12-22 | 1,115.00 | 1,115.00 | 1,105.00 | 1,115.00 | 1,115.00 | 3,626,700 |
| 2022-12-21 | 1,110.00 | 1,120.00 | 1,110.00 | 1,115.00 | 1,115.00 | 4,802,200 |
| 2022-12-20 | 1,110.00 | 1,115.00 | 1,105.00 | 1,110.00 | 1,110.00 | 5,119,500 |
| 2022-12-19 | 1,110.00 | 1,110.00 | 1,105.00 | 1,110.00 | 1,110.00 | 2,567,700 |
| 2022-12-16 | 1,105.00 | 1,115.00 | 1,105.00 | 1,110.00 | 1,110.00 | 3,893,700 |
| 2022-12-15 | 1,105.00 | 1,110.00 | 1,095.00 | 1,105.00 | 1,105.00 | 4,656,700 |
| 2022-12-14 | 1,110.00 | 1,115.00 | 1,095.00 | 1,105.00 | 1,105.00 | 2,309,400 |
| 2022-12-13 | 1,110.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,110.00 | 3,983,400 |
| 2022-12-12 | 1,095.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,110.00 | 4,159,400 |
| 2022-12-09 | 1,090.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | 4,153,300 |
| 2022-12-08 | 1,095.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,090.00 | 7,910,000 |
| 2022-12-07 | 1,100.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | 2,683,300 |
| 2022-12-06 | 1,100.00 | 1,115.00 | 1,095.00 | 1,100.00 | 1,100.00 | 5,432,700 |
| 2022-12-05 | 1,110.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,100.00 | 3,023,700 |
| 2022-12-02 | 1,100.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,110.00 | 4,849,300 |
| 2022-12-01 | 1,110.00 | 1,115.00 | 1,095.00 | 1,100.00 | 1,100.00 | 3,417,100 |
| 2022-11-30 | 1,095.00 | 1,120.00 | 1,095.00 | 1,120.00 | 1,120.00 | 4,898,800 |
| 2022-11-29 | 1,085.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | 3,550,500 |
| 2022-11-28 | 1,090.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,085.00 | 3,610,300 |
| 2022-11-25 | 1,100.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,090.00 | 2,828,700 |
| 2022-11-24 | 1,095.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 4,438,700 |
| 2022-11-23 | 1,105.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,095.00 | 4,131,300 |
| 2022-11-22 | 1,100.00 | 1,110.00 | 1,095.00 | 1,105.00 | 1,105.00 | 3,031,500 |
| 2022-11-21 | 1,095.00 | 1,105.00 | 1,095.00 | 1,100.00 | 1,100.00 | 5,417,200 |
| 2022-11-18 | 1,100.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,095.00 | 5,309,300 |
| 2022-11-17 | 1,110.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | 4,470,300 |
| 2022-11-16 | 1,115.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | 3,311,800 |
| 2022-11-15 | 1,120.00 | 1,125.00 | 1,105.00 | 1,115.00 | 1,115.00 | 3,338,600 |
| 2022-11-14 | 1,125.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,120.00 | 3,814,000 |
| 2022-11-11 | 1,130.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1,125.00 | 4,856,100 |
| 2022-11-10 | 1,145.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | 2,733,600 |
| 2022-11-09 | 1,150.00 | 1,155.00 | 1,140.00 | 1,145.00 | 1,145.00 | 3,497,800 |
| 2022-11-08 | 1,135.00 | 1,155.00 | 1,130.00 | 1,150.00 | 1,150.00 | 5,349,900 |
| 2022-11-07 | 1,120.00 | 1,135.00 | 1,120.00 | 1,135.00 | 1,135.00 | 2,563,200 |
| 2022-11-04 | 1,125.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,120.00 | 3,805,700 |
| 2022-11-03 | 1,140.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,125.00 | 2,669,500 |
| 2022-11-02 | 1,130.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,140.00 | 2,733,600 |
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.