Pacific Strategic Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 1,070.00 | 1,080.00 | 1,060.00 | 1,065.00 | 1,065.00 | 10,184,900 |
| 2022-02-02 | 1,055.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 12,088,300 |
| 2022-01-31 | 1,060.00 | 1,070.00 | 1,050.00 | 1,055.00 | 1,055.00 | 12,623,000 |
| 2022-01-28 | 1,045.00 | 1,070.00 | 1,045.00 | 1,060.00 | 1,060.00 | 12,617,600 |
| 2022-01-27 | 1,045.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,045.00 | 12,098,200 |
| 2022-01-26 | 1,045.00 | 1,045.00 | 1,030.00 | 1,045.00 | 1,045.00 | 15,196,900 |
| 2022-01-25 | 1,055.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,045.00 | 12,682,000 |
| 2022-01-24 | 1,060.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,055.00 | 15,090,500 |
| 2022-01-21 | 1,060.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,060.00 | 13,768,900 |
| 2022-01-20 | 1,055.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,060.00 | 12,632,800 |
| 2022-01-19 | 1,065.00 | 1,070.00 | 1,045.00 | 1,055.00 | 1,055.00 | 12,808,500 |
| 2022-01-18 | 1,085.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,065.00 | 11,207,000 |
| 2022-01-17 | 1,145.00 | 1,145.00 | 1,080.00 | 1,085.00 | 1,085.00 | 10,718,100 |
| 2022-01-14 | 1,085.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,100.00 | 14,540,200 |
| 2022-01-13 | 1,080.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,085.00 | 10,630,700 |
| 2022-01-12 | 1,065.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,080.00 | 14,234,400 |
| 2022-01-11 | 1,065.00 | 1,075.00 | 1,055.00 | 1,065.00 | 1,065.00 | 12,560,400 |
| 2022-01-10 | 1,075.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,065.00 | 11,404,400 |
| 2022-01-07 | 1,070.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,075.00 | 12,217,300 |
| 2022-01-06 | 1,100.00 | 1,105.00 | 1,070.00 | 1,070.00 | 1,070.00 | 16,938,600 |
| 2022-01-05 | 1,115.00 | 1,115.00 | 1,090.00 | 1,100.00 | 1,100.00 | 12,765,500 |
| 2022-01-04 | 1,130.00 | 1,135.00 | 1,110.00 | 1,115.00 | 1,115.00 | 12,702,900 |
| 2022-01-03 | 1,115.00 | 1,140.00 | 1,110.00 | 1,130.00 | 1,130.00 | 15,683,500 |
| 2021-12-30 | 1,115.00 | 1,115.00 | 1,090.00 | 1,115.00 | 1,115.00 | 12,349,100 |
| 2021-12-29 | 1,135.00 | 1,140.00 | 1,115.00 | 1,115.00 | 1,115.00 | 13,730,100 |
| 2021-12-28 | 1,125.00 | 1,145.00 | 1,120.00 | 1,135.00 | 1,135.00 | 11,875,400 |
| 2021-12-27 | 1,120.00 | 1,140.00 | 1,115.00 | 1,125.00 | 1,125.00 | 16,094,300 |
| 2021-12-24 | 1,115.00 | 1,125.00 | 1,105.00 | 1,120.00 | 1,120.00 | 12,326,700 |
| 2021-12-23 | 1,115.00 | 1,125.00 | 1,095.00 | 1,115.00 | 1,115.00 | 12,635,600 |
| 2021-12-22 | 1,110.00 | 1,140.00 | 1,110.00 | 1,115.00 | 1,115.00 | 14,408,800 |
| 2021-12-21 | 1,090.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,110.00 | 14,335,200 |
| 2021-12-20 | 1,090.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 12,218,300 |
| 2021-12-17 | 1,085.00 | 1,115.00 | 1,080.00 | 1,090.00 | 1,090.00 | 15,421,800 |
| 2021-12-16 | 1,100.00 | 1,105.00 | 1,075.00 | 1,085.00 | 1,085.00 | 12,871,700 |
| 2021-12-15 | 1,100.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,100.00 | 13,328,200 |
| 2021-12-14 | 1,105.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | 13,248,900 |
| 2021-12-13 | 1,090.00 | 1,120.00 | 1,090.00 | 1,105.00 | 1,105.00 | 16,041,000 |
| 2021-12-10 | 1,090.00 | 1,105.00 | 1,085.00 | 1,090.00 | 1,090.00 | 13,015,600 |
| 2021-12-09 | 1,080.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,090.00 | 14,937,000 |
| 2021-12-08 | 1,075.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,080.00 | 14,270,900 |
| 2021-12-07 | 1,070.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,075.00 | 12,266,600 |
| 2021-12-06 | 1,065.00 | 1,070.00 | 1,045.00 | 1,070.00 | 1,070.00 | 15,227,900 |
| 2021-12-03 | 1,065.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,065.00 | 14,098,700 |
| 2021-12-02 | 1,075.00 | 1,090.00 | 1,065.00 | 1,065.00 | 1,065.00 | 13,538,900 |
| 2021-12-01 | 1,090.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,075.00 | 12,099,600 |
| 2021-11-30 | 1,050.00 | 1,090.00 | 1,050.00 | 1,090.00 | 1,090.00 | 26,891,700 |
| 2021-11-29 | 1,040.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,050.00 | 15,562,200 |
| 2021-11-26 | 1,045.00 | 1,065.00 | 1,040.00 | 1,040.00 | 1,040.00 | 14,734,100 |
| 2021-11-25 | 1,010.00 | 1,045.00 | 1,010.00 | 1,045.00 | 1,045.00 | 15,538,400 |
| 2021-11-24 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,010.00 | 7,283,700 |
| 2021-11-23 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 1,005.00 | 7,166,000 |
| 2021-11-22 | 1,015.00 | 1,025.00 | 1,010.00 | 1,015.00 | 1,015.00 | 8,323,900 |
| 2021-11-19 | 1,010.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | 7,478,400 |
| 2021-11-18 | 1,015.00 | 1,020.00 | 995.00 | 1,010.00 | 1,010.00 | 8,722,200 |
| 2021-11-17 | 1,030.00 | 1,030.00 | 1,015.00 | 1,015.00 | 1,015.00 | 7,194,800 |
| 2021-11-16 | 1,020.00 | 1,040.00 | 1,015.00 | 1,030.00 | 1,030.00 | 7,064,900 |
| 2021-11-15 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | 7,656,800 |
| 2021-11-12 | 1,030.00 | 1,030.00 | 1,015.00 | 1,025.00 | 1,025.00 | 8,812,300 |
| 2021-11-11 | 1,040.00 | 1,040.00 | 1,020.00 | 1,030.00 | 1,030.00 | 6,730,800 |
| 2021-11-10 | 1,030.00 | 1,040.00 | 990.00 | 1,040.00 | 1,040.00 | 10,442,200 |
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.