Pacific Strategic Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 1,145.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | 2,980,300 |
| 2022-10-31 | 1,135.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,145.00 | 3,017,400 |
| 2022-10-28 | 1,145.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,135.00 | 2,568,100 |
| 2022-10-27 | 1,150.00 | 1,165.00 | 1,145.00 | 1,145.00 | 1,145.00 | 3,605,500 |
| 2022-10-26 | 1,150.00 | 1,155.00 | 1,140.00 | 1,150.00 | 1,150.00 | 2,947,000 |
| 2022-10-25 | 1,145.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | 2,929,800 |
| 2022-10-24 | 1,160.00 | 1,160.00 | 1,145.00 | 1,145.00 | 1,145.00 | 3,208,600 |
| 2022-10-21 | 1,145.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,160.00 | 2,746,500 |
| 2022-10-20 | 1,125.00 | 1,145.00 | 1,120.00 | 1,145.00 | 1,145.00 | 3,789,900 |
| 2022-10-19 | 1,115.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,125.00 | 2,446,300 |
| 2022-10-18 | 1,115.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,115.00 | 3,343,700 |
| 2022-10-17 | 1,125.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | 3,874,800 |
| 2022-10-14 | 1,105.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,125.00 | 5,461,600 |
| 2022-10-13 | 1,110.00 | 1,115.00 | 1,100.00 | 1,105.00 | 1,105.00 | 6,665,000 |
| 2022-10-12 | 1,115.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | 3,293,400 |
| 2022-10-11 | 1,125.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | 4,842,000 |
| 2022-10-10 | 1,150.00 | 1,155.00 | 1,125.00 | 1,125.00 | 1,125.00 | 3,703,600 |
| 2022-10-07 | 1,135.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,150.00 | 5,246,500 |
| 2022-10-06 | 1,135.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,135.00 | 3,195,500 |
| 2022-10-05 | 1,125.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,135.00 | 4,327,100 |
| 2022-10-04 | 1,115.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,125.00 | 3,873,000 |
| 2022-10-03 | 1,120.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | 3,472,700 |
| 2022-09-30 | 1,115.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,120.00 | 3,553,700 |
| 2022-09-29 | 1,120.00 | 1,120.00 | 1,110.00 | 1,115.00 | 1,115.00 | 2,448,400 |
| 2022-09-28 | 1,115.00 | 1,130.00 | 1,105.00 | 1,120.00 | 1,120.00 | 4,123,800 |
| 2022-09-27 | 1,125.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,115.00 | 2,386,700 |
| 2022-09-26 | 1,140.00 | 1,140.00 | 1,120.00 | 1,125.00 | 1,125.00 | 4,886,300 |
| 2022-09-23 | 1,145.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,140.00 | 2,261,900 |
| 2022-09-22 | 1,155.00 | 1,155.00 | 1,135.00 | 1,145.00 | 1,145.00 | 3,533,900 |
| 2022-09-21 | 1,165.00 | 1,165.00 | 1,150.00 | 1,155.00 | 1,155.00 | 4,509,100 |
| 2022-09-20 | 1,180.00 | 1,180.00 | 1,160.00 | 1,165.00 | 1,165.00 | 2,780,300 |
| 2022-09-19 | 1,190.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,180.00 | 3,450,300 |
| 2022-09-16 | 1,170.00 | 1,190.00 | 1,165.00 | 1,190.00 | 1,190.00 | 9,535,000 |
| 2022-09-15 | 1,165.00 | 1,175.00 | 1,160.00 | 1,170.00 | 1,170.00 | 5,235,800 |
| 2022-09-14 | 1,170.00 | 1,175.00 | 1,160.00 | 1,165.00 | 1,165.00 | 3,464,300 |
| 2022-09-13 | 1,165.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | 6,041,600 |
| 2022-09-12 | 1,165.00 | 1,165.00 | 1,150.00 | 1,165.00 | 1,165.00 | 7,625,000 |
| 2022-09-09 | 1,180.00 | 1,185.00 | 1,160.00 | 1,165.00 | 1,165.00 | 4,102,700 |
| 2022-09-08 | 1,195.00 | 1,195.00 | 1,180.00 | 1,180.00 | 1,180.00 | 6,880,300 |
| 2022-09-07 | 1,210.00 | 1,215.00 | 1,190.00 | 1,195.00 | 1,195.00 | 5,637,300 |
| 2022-09-06 | 1,220.00 | 1,220.00 | 1,195.00 | 1,210.00 | 1,210.00 | 9,553,100 |
| 2022-09-05 | 1,230.00 | 1,235.00 | 1,220.00 | 1,220.00 | 1,220.00 | 10,405,700 |
| 2022-09-02 | 1,215.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,230.00 | 6,510,800 |
| 2022-09-01 | 1,195.00 | 1,215.00 | 1,185.00 | 1,215.00 | 1,215.00 | 11,357,600 |
| 2022-08-31 | 1,180.00 | 1,210.00 | 1,175.00 | 1,195.00 | 1,195.00 | 12,081,300 |
| 2022-08-30 | 1,170.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,180.00 | 10,024,300 |
| 2022-08-29 | 1,155.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | 5,747,500 |
| 2022-08-26 | 1,145.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,155.00 | 7,091,400 |
| 2022-08-25 | 1,155.00 | 1,160.00 | 1,140.00 | 1,145.00 | 1,145.00 | 12,635,800 |
| 2022-08-24 | 1,165.00 | 1,165.00 | 1,155.00 | 1,155.00 | 1,155.00 | 7,063,000 |
| 2022-08-23 | 1,155.00 | 1,175.00 | 1,155.00 | 1,165.00 | 1,165.00 | 12,562,500 |
| 2022-08-22 | 1,160.00 | 1,170.00 | 1,150.00 | 1,155.00 | 1,155.00 | 6,825,400 |
| 2022-08-19 | 1,155.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | 9,335,200 |
| 2022-08-18 | 1,150.00 | 1,170.00 | 1,145.00 | 1,155.00 | 1,155.00 | 8,893,900 |
| 2022-08-16 | 1,135.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | 112,702,600 |
| 2022-08-15 | 1,115.00 | 1,135.00 | 1,115.00 | 1,135.00 | 1,135.00 | 94,923,600 |
| 2022-08-12 | 1,105.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,115.00 | 94,412,900 |
| 2022-08-11 | 1,090.00 | 1,110.00 | 1,090.00 | 1,105.00 | 1,105.00 | 98,891,700 |
| 2022-08-10 | 1,075.00 | 1,095.00 | 1,075.00 | 1,090.00 | 1,090.00 | 102,332,500 |
| 2022-08-09 | 1,065.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,075.00 | 93,503,800 |
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.