Pacific Strategic Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 705.00 | 705.00 | 620.00 | 650.00 | 650.00 | 227,811,700 |
| 2026-07-23 | 720.00 | 760.00 | 690.00 | 705.00 | 705.00 | 207,532,200 |
| 2026-07-22 | 720.00 | 730.00 | 685.00 | 710.00 | 710.00 | 378,600 |
| 2026-07-21 | 715.00 | 735.00 | 700.00 | 720.00 | 720.00 | 235,300 |
| 2026-07-20 | 705.00 | 720.00 | 680.00 | 710.00 | 710.00 | 284,300 |
| 2026-07-17 | 660.00 | 710.00 | 645.00 | 705.00 | 705.00 | 320,000 |
| 2026-07-16 | 635.00 | 675.00 | 635.00 | 660.00 | 660.00 | 996,600 |
| 2026-07-15 | 650.00 | 655.00 | 620.00 | 635.00 | 635.00 | 965,300 |
| 2026-07-14 | 645.00 | 655.00 | 620.00 | 635.00 | 635.00 | 563,200 |
| 2026-07-13 | 675.00 | 675.00 | 610.00 | 635.00 | 635.00 | 699,600 |
| 2026-07-10 | 660.00 | 680.00 | 635.00 | 635.00 | 635.00 | 537,600 |
| 2026-07-09 | 655.00 | 675.00 | 635.00 | 660.00 | 660.00 | 630,800 |
| 2026-07-08 | 690.00 | 690.00 | 635.00 | 655.00 | 655.00 | 1,243,300 |
| 2026-07-07 | 685.00 | 705.00 | 660.00 | 690.00 | 690.00 | 769,000 |
| 2026-07-06 | 665.00 | 695.00 | 645.00 | 675.00 | 675.00 | 1,243,500 |
| 2026-07-03 | 640.00 | 670.00 | 635.00 | 670.00 | 670.00 | 820,500 |
| 2026-07-02 | 625.00 | 650.00 | 625.00 | 640.00 | 640.00 | 726,300 |
| 2026-07-01 | 610.00 | 645.00 | 610.00 | 625.00 | 625.00 | 417,200 |
| 2026-06-30 | 610.00 | 620.00 | 585.00 | 610.00 | 610.00 | 234,500 |
| 2026-06-29 | 620.00 | 645.00 | 605.00 | 610.00 | 610.00 | 175,800 |
| 2026-06-26 | 620.00 | 640.00 | 595.00 | 620.00 | 620.00 | 681,100 |
| 2026-06-25 | 580.00 | 630.00 | 560.00 | 620.00 | 620.00 | 1,605,800 |
| 2026-06-24 | 600.00 | 650.00 | 535.00 | 580.00 | 580.00 | 2,669,500 |
| 2026-06-23 | 645.00 | 665.00 | 565.00 | 600.00 | 600.00 | 165,410,100 |
| 2026-06-22 | 610.00 | 665.00 | 595.00 | 625.00 | 625.00 | 2,679,500 |
| 2026-06-19 | 575.00 | 610.00 | 570.00 | 610.00 | 610.00 | 958,500 |
| 2026-06-18 | 585.00 | 600.00 | 525.00 | 575.00 | 575.00 | 1,049,600 |
| 2026-06-17 | 605.00 | 615.00 | 580.00 | 585.00 | 585.00 | 1,481,800 |
| 2026-06-16 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2026-06-15 | 605.00 | 645.00 | 580.00 | 605.00 | 605.00 | 4,932,500 |
| 2026-06-12 | 590.00 | 650.00 | 585.00 | 605.00 | 605.00 | 2,840,200 |
| 2026-06-11 | 595.00 | 615.00 | 560.00 | 590.00 | 590.00 | 2,515,700 |
| 2026-06-10 | 560.00 | 615.00 | 540.00 | 595.00 | 595.00 | 1,402,000 |
| 2026-06-09 | 500.00 | 610.00 | 488.00 | 560.00 | 560.00 | 3,725,700 |
| 2026-06-08 | 510.00 | 570.00 | 442.00 | 525.00 | 525.00 | 2,025,200 |
| 2026-06-05 | 620.00 | 630.00 | 515.00 | 515.00 | 515.00 | 23,990,500 |
| 2026-06-04 | 605.00 | 625.00 | 605.00 | 605.00 | 605.00 | 63,093,600 |
| 2026-06-03 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 594,000 |
| 2026-06-02 | 1,000.00 | 1,000.00 | 835.00 | 835.00 | 835.00 | 1,824,700 |
| 2026-06-01 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-05-29 | 1,200.00 | 1,200.00 | 980.00 | 980.00 | 980.00 | 62,515,500 |
| 2026-05-28 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2026-05-27 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2026-05-26 | 1,195.00 | 1,225.00 | 1,070.00 | 1,150.00 | 1,150.00 | 1,853,200 |
| 2026-05-25 | 1,395.00 | 1,395.00 | 1,195.00 | 1,195.00 | 1,195.00 | 554,600 |
| 2026-05-22 | 1,555.00 | 1,635.00 | 1,345.00 | 1,345.00 | 1,345.00 | 64,166,200 |
| 2026-05-21 | 1,585.00 | 1,725.00 | 1,415.00 | 1,570.00 | 1,570.00 | 607,200 |
| 2026-05-20 | 1,195.00 | 1,610.00 | 1,130.00 | 1,610.00 | 1,610.00 | 1,611,700 |
| 2026-05-19 | 1,510.00 | 1,550.00 | 1,290.00 | 1,290.00 | 1,290.00 | 612,200 |
| 2026-05-18 | 1,755.00 | 1,760.00 | 1,495.00 | 1,495.00 | 1,495.00 | 833,500 |
| 2026-05-15 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2026-05-14 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2026-05-13 | 1,710.00 | 1,935.00 | 1,645.00 | 1,755.00 | 1,755.00 | 746,500 |
| 2026-05-12 | 1,665.00 | 1,795.00 | 1,665.00 | 1,740.00 | 1,740.00 | 94,200 |
| 2026-05-11 | 1,735.00 | 1,800.00 | 1,550.00 | 1,590.00 | 1,590.00 | 37,700 |
| 2026-05-08 | 1,930.00 | 1,930.00 | 1,730.00 | 1,730.00 | 1,730.00 | 89,400 |
| 2026-05-07 | 1,925.00 | 2,000.00 | 1,880.00 | 1,950.00 | 1,950.00 | 862,100 |
| 2026-05-06 | 1,790.00 | 2,090.00 | 1,750.00 | 1,880.00 | 1,880.00 | 328,800 |
| 2026-05-05 | 1,805.00 | 1,820.00 | 1,660.00 | 1,735.00 | 1,735.00 | 98,000 |
| 2026-05-04 | 1,935.00 | 1,935.00 | 1,615.00 | 1,790.00 | 1,790.00 | 547,100 |
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.