Pacific Strategic Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 1,065.00 | 1,085.00 | 1,055.00 | 1,070.00 | 1,070.00 | 12,038,700 |
| 2022-05-10 | 1,085.00 | 1,085.00 | 1,060.00 | 1,065.00 | 1,065.00 | 10,710,600 |
| 2022-05-09 | 1,095.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,085.00 | 10,119,500 |
| 2022-04-28 | 1,085.00 | 1,115.00 | 1,085.00 | 1,095.00 | 1,095.00 | 21,446,100 |
| 2022-04-27 | 1,090.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,085.00 | 16,363,000 |
| 2022-04-26 | 1,090.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,090.00 | 13,074,700 |
| 2022-04-25 | 1,095.00 | 1,105.00 | 1,090.00 | 1,090.00 | 1,090.00 | 12,384,200 |
| 2022-04-22 | 1,090.00 | 1,100.00 | 1,070.00 | 1,095.00 | 1,095.00 | 12,106,600 |
| 2022-04-21 | 1,090.00 | 1,105.00 | 1,085.00 | 1,090.00 | 1,090.00 | 13,780,200 |
| 2022-04-20 | 1,105.00 | 1,110.00 | 1,080.00 | 1,090.00 | 1,090.00 | 11,218,500 |
| 2022-04-19 | 1,100.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,105.00 | 10,414,600 |
| 2022-04-18 | 1,075.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | 12,096,100 |
| 2022-04-14 | 1,085.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,075.00 | 11,227,000 |
| 2022-04-13 | 1,100.00 | 1,105.00 | 1,075.00 | 1,085.00 | 1,085.00 | 12,337,100 |
| 2022-04-12 | 1,100.00 | 1,130.00 | 1,095.00 | 1,100.00 | 1,100.00 | 14,635,400 |
| 2022-04-11 | 1,095.00 | 1,115.00 | 1,090.00 | 1,100.00 | 1,100.00 | 15,594,300 |
| 2022-04-08 | 1,090.00 | 1,110.00 | 1,085.00 | 1,095.00 | 1,095.00 | 17,909,200 |
| 2022-04-07 | 1,105.00 | 1,115.00 | 1,090.00 | 1,090.00 | 1,090.00 | 15,880,900 |
| 2022-04-06 | 1,090.00 | 1,110.00 | 1,085.00 | 1,105.00 | 1,105.00 | 15,763,200 |
| 2022-04-05 | 1,085.00 | 1,100.00 | 1,075.00 | 1,090.00 | 1,090.00 | 15,474,900 |
| 2022-04-04 | 1,080.00 | 1,085.00 | 1,060.00 | 1,085.00 | 1,085.00 | 10,326,400 |
| 2022-04-01 | 1,060.00 | 1,085.00 | 1,060.00 | 1,085.00 | 1,085.00 | 11,692,000 |
| 2022-03-31 | 1,065.00 | 1,075.00 | 1,055.00 | 1,060.00 | 1,060.00 | 12,796,500 |
| 2022-03-30 | 1,080.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,065.00 | 12,463,000 |
| 2022-03-29 | 1,060.00 | 1,080.00 | 1,055.00 | 1,080.00 | 1,080.00 | 14,357,200 |
| 2022-03-28 | 1,070.00 | 1,075.00 | 1,055.00 | 1,060.00 | 1,060.00 | 13,263,300 |
| 2022-03-25 | 1,090.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,070.00 | 12,647,900 |
| 2022-03-24 | 1,075.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 10,966,700 |
| 2022-03-23 | 1,095.00 | 1,095.00 | 1,075.00 | 1,075.00 | 1,075.00 | 9,926,500 |
| 2022-03-22 | 1,105.00 | 1,105.00 | 1,085.00 | 1,095.00 | 1,095.00 | 10,983,000 |
| 2022-03-21 | 1,120.00 | 1,125.00 | 1,100.00 | 1,105.00 | 1,105.00 | 14,547,200 |
| 2022-03-18 | 1,165.00 | 1,165.00 | 1,120.00 | 1,120.00 | 1,120.00 | 21,882,700 |
| 2022-03-17 | 1,170.00 | 1,180.00 | 1,160.00 | 1,165.00 | 1,165.00 | 25,393,300 |
| 2022-03-16 | 1,155.00 | 1,190.00 | 1,155.00 | 1,170.00 | 1,170.00 | 25,217,300 |
| 2022-03-15 | 1,150.00 | 1,185.00 | 1,145.00 | 1,155.00 | 1,155.00 | 26,114,700 |
| 2022-03-14 | 1,135.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,150.00 | 25,301,900 |
| 2022-03-11 | 1,125.00 | 1,135.00 | 1,120.00 | 1,135.00 | 1,135.00 | 13,896,900 |
| 2022-03-10 | 1,135.00 | 1,140.00 | 1,120.00 | 1,125.00 | 1,125.00 | 10,545,300 |
| 2022-03-09 | 1,140.00 | 1,145.00 | 1,125.00 | 1,135.00 | 1,135.00 | 12,247,300 |
| 2022-03-08 | 1,150.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,140.00 | 14,421,900 |
| 2022-03-07 | 1,170.00 | 1,175.00 | 1,145.00 | 1,150.00 | 1,150.00 | 13,232,400 |
| 2022-03-04 | 1,155.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | 16,414,600 |
| 2022-03-02 | 1,165.00 | 1,180.00 | 1,155.00 | 1,155.00 | 1,155.00 | 13,323,100 |
| 2022-03-01 | 1,155.00 | 1,175.00 | 1,155.00 | 1,165.00 | 1,165.00 | 17,212,500 |
| 2022-02-25 | 1,160.00 | 1,175.00 | 1,155.00 | 1,155.00 | 1,155.00 | 15,934,100 |
| 2022-02-24 | 1,170.00 | 1,170.00 | 1,145.00 | 1,160.00 | 1,160.00 | 13,909,200 |
| 2022-02-23 | 1,165.00 | 1,190.00 | 1,160.00 | 1,170.00 | 1,170.00 | 21,243,500 |
| 2022-02-22 | 1,180.00 | 1,185.00 | 1,160.00 | 1,165.00 | 1,165.00 | 16,115,200 |
| 2022-02-21 | 1,185.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,180.00 | 17,063,600 |
| 2022-02-18 | 1,185.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,185.00 | 15,445,800 |
| 2022-02-17 | 1,175.00 | 1,195.00 | 1,175.00 | 1,185.00 | 1,185.00 | 25,266,700 |
| 2022-02-16 | 1,160.00 | 1,185.00 | 1,155.00 | 1,175.00 | 1,175.00 | 20,202,400 |
| 2022-02-15 | 1,130.00 | 1,175.00 | 1,130.00 | 1,160.00 | 1,160.00 | 19,615,700 |
| 2022-02-14 | 1,135.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | 12,878,800 |
| 2022-02-11 | 1,125.00 | 1,145.00 | 1,120.00 | 1,135.00 | 1,135.00 | 14,874,900 |
| 2022-02-10 | 1,130.00 | 1,135.00 | 1,110.00 | 1,125.00 | 1,125.00 | 12,415,900 |
| 2022-02-09 | 1,120.00 | 1,140.00 | 1,115.00 | 1,130.00 | 1,130.00 | 12,488,000 |
| 2022-02-08 | 1,100.00 | 1,135.00 | 1,100.00 | 1,120.00 | 1,120.00 | 17,813,300 |
| 2022-02-07 | 1,070.00 | 1,100.00 | 1,065.00 | 1,100.00 | 1,100.00 | 17,280,400 |
| 2022-02-04 | 1,065.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,070.00 | 12,814,600 |
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.