Pacific Strategic Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1,065.00 | 1,075.00 | 1,055.00 | 1,065.00 | 1,065.00 | 85,955,000 |
| 2022-08-05 | 1,060.00 | 1,075.00 | 1,060.00 | 1,065.00 | 1,065.00 | 93,553,600 |
| 2022-08-04 | 1,065.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,060.00 | 62,306,500 |
| 2022-08-03 | 1,060.00 | 1,070.00 | 1,055.00 | 1,065.00 | 1,065.00 | 46,717,500 |
| 2022-08-02 | 1,065.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,060.00 | 5,380,200 |
| 2022-08-01 | 1,075.00 | 1,075.00 | 1,060.00 | 1,065.00 | 1,065.00 | 5,557,100 |
| 2022-07-29 | 1,085.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | 4,704,800 |
| 2022-07-28 | 1,085.00 | 1,105.00 | 1,085.00 | 1,085.00 | 1,085.00 | 5,185,100 |
| 2022-07-27 | 1,075.00 | 1,095.00 | 1,075.00 | 1,085.00 | 1,085.00 | 5,548,100 |
| 2022-07-26 | 1,070.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,075.00 | 6,422,300 |
| 2022-07-25 | 1,060.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,070.00 | 6,585,900 |
| 2022-07-22 | 1,050.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,060.00 | 8,151,000 |
| 2022-07-21 | 1,060.00 | 1,065.00 | 1,045.00 | 1,050.00 | 1,050.00 | 5,174,200 |
| 2022-07-20 | 1,055.00 | 1,075.00 | 1,055.00 | 1,060.00 | 1,060.00 | 8,568,100 |
| 2022-07-19 | 1,045.00 | 1,070.00 | 1,045.00 | 1,055.00 | 1,055.00 | 8,402,500 |
| 2022-07-18 | 1,045.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,045.00 | 5,188,300 |
| 2022-07-15 | 1,055.00 | 1,070.00 | 1,045.00 | 1,045.00 | 1,045.00 | 5,719,600 |
| 2022-07-14 | 1,030.00 | 1,055.00 | 1,025.00 | 1,055.00 | 1,055.00 | 8,455,500 |
| 2022-07-13 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | 5,170,400 |
| 2022-07-12 | 1,030.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | 5,986,500 |
| 2022-07-11 | 1,030.00 | 1,035.00 | 1,015.00 | 1,030.00 | 1,030.00 | 6,256,800 |
| 2022-07-08 | 1,035.00 | 1,045.00 | 1,030.00 | 1,030.00 | 1,030.00 | 7,271,000 |
| 2022-07-07 | 1,025.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | 5,758,600 |
| 2022-07-06 | 1,025.00 | 1,030.00 | 1,015.00 | 1,025.00 | 1,025.00 | 5,635,400 |
| 2022-07-05 | 1,010.00 | 1,025.00 | 1,005.00 | 1,025.00 | 1,025.00 | 5,582,500 |
| 2022-07-04 | 1,010.00 | 1,015.00 | 995.00 | 1,010.00 | 1,010.00 | 6,126,600 |
| 2022-07-01 | 1,010.00 | 1,015.00 | 995.00 | 1,010.00 | 1,010.00 | 5,679,300 |
| 2022-06-30 | 1,015.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 7,702,500 |
| 2022-06-29 | 1,025.00 | 1,025.00 | 1,010.00 | 1,015.00 | 1,015.00 | 4,676,400 |
| 2022-06-28 | 1,030.00 | 1,035.00 | 1,015.00 | 1,025.00 | 1,025.00 | 6,424,200 |
| 2022-06-27 | 1,040.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | 8,938,600 |
| 2022-06-24 | 1,045.00 | 1,055.00 | 1,035.00 | 1,040.00 | 1,040.00 | 9,626,700 |
| 2022-06-23 | 1,025.00 | 1,045.00 | 1,015.00 | 1,040.00 | 1,040.00 | 17,110,900 |
| 2022-06-22 | 1,035.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,025.00 | 11,628,200 |
| 2022-06-21 | 1,030.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,035.00 | 15,445,300 |
| 2022-06-20 | 1,030.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | 15,079,500 |
| 2022-06-17 | 1,035.00 | 1,035.00 | 1,015.00 | 1,030.00 | 1,030.00 | 14,014,000 |
| 2022-06-16 | 1,020.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | 11,207,600 |
| 2022-06-15 | 1,045.00 | 1,045.00 | 1,015.00 | 1,020.00 | 1,020.00 | 10,449,700 |
| 2022-06-14 | 1,060.00 | 1,060.00 | 1,035.00 | 1,040.00 | 1,040.00 | 10,538,100 |
| 2022-06-13 | 1,085.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,060.00 | 13,751,500 |
| 2022-06-10 | 1,090.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,085.00 | 16,844,500 |
| 2022-06-09 | 1,110.00 | 1,115.00 | 1,080.00 | 1,090.00 | 1,090.00 | 16,564,500 |
| 2022-06-08 | 1,125.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,110.00 | 20,116,500 |
| 2022-06-07 | 1,125.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,125.00 | 15,922,100 |
| 2022-06-06 | 1,135.00 | 1,140.00 | 1,110.00 | 1,125.00 | 1,125.00 | 16,529,100 |
| 2022-06-03 | 1,165.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,135.00 | 30,732,300 |
| 2022-06-02 | 1,155.00 | 1,185.00 | 1,150.00 | 1,165.00 | 1,165.00 | 30,380,100 |
| 2022-05-31 | 1,165.00 | 1,205.00 | 1,155.00 | 1,155.00 | 1,155.00 | 51,677,700 |
| 2022-05-30 | 1,160.00 | 1,185.00 | 1,155.00 | 1,165.00 | 1,165.00 | 18,373,800 |
| 2022-05-27 | 1,140.00 | 1,175.00 | 1,140.00 | 1,160.00 | 1,160.00 | 22,408,000 |
| 2022-05-25 | 1,140.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,140.00 | 15,142,800 |
| 2022-05-24 | 1,125.00 | 1,155.00 | 1,125.00 | 1,140.00 | 1,140.00 | 20,435,200 |
| 2022-05-23 | 1,125.00 | 1,140.00 | 1,115.00 | 1,125.00 | 1,125.00 | 20,170,300 |
| 2022-05-20 | 1,115.00 | 1,145.00 | 1,110.00 | 1,125.00 | 1,125.00 | 20,989,200 |
| 2022-05-19 | 1,120.00 | 1,140.00 | 1,115.00 | 1,115.00 | 1,115.00 | 13,433,500 |
| 2022-05-18 | 1,105.00 | 1,130.00 | 1,105.00 | 1,120.00 | 1,120.00 | 17,514,600 |
| 2022-05-17 | 1,075.00 | 1,110.00 | 1,075.00 | 1,105.00 | 1,105.00 | 19,865,400 |
| 2022-05-13 | 1,060.00 | 1,085.00 | 1,055.00 | 1,075.00 | 1,075.00 | 18,953,800 |
| 2022-05-12 | 1,070.00 | 1,070.00 | 1,045.00 | 1,060.00 | 1,060.00 | 11,563,800 |
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.