Pacific Strategic Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 |
| 2026-04-30 | 2,050.00 | 2,410.00 | 1,825.00 | 1,895.00 | 1,895.00 | 900,000 |
| 2026-04-29 | 1,695.00 | 2,080.00 | 1,695.00 | 1,935.00 | 1,935.00 | 530,800 |
| 2026-04-28 | 1,910.00 | 1,910.00 | 1,680.00 | 1,690.00 | 1,690.00 | 124,300 |
| 2026-04-27 | 1,600.00 | 1,980.00 | 1,595.00 | 1,850.00 | 1,850.00 | 677,000 |
| 2026-04-24 | 1,545.00 | 1,600.00 | 1,315.00 | 1,600.00 | 1,600.00 | 67,709,300 |
| 2026-04-23 | 1,475.00 | 1,620.00 | 1,470.00 | 1,540.00 | 1,540.00 | 96,000 |
| 2026-04-22 | 1,510.00 | 1,610.00 | 1,375.00 | 1,470.00 | 1,470.00 | 351,500 |
| 2026-04-21 | 1,225.00 | 1,500.00 | 1,195.00 | 1,500.00 | 1,500.00 | 1,099,800 |
| 2026-04-20 | 1,245.00 | 1,250.00 | 1,180.00 | 1,200.00 | 1,200.00 | 15,700 |
| 2026-04-17 | 1,270.00 | 1,270.00 | 1,200.00 | 1,230.00 | 1,230.00 | 53,300 |
| 2026-04-16 | 1,250.00 | 1,285.00 | 1,230.00 | 1,265.00 | 1,265.00 | 33,400 |
| 2026-04-15 | 1,275.00 | 1,345.00 | 1,225.00 | 1,250.00 | 1,250.00 | 155,000 |
| 2026-04-14 | 1,465.00 | 1,465.00 | 1,235.00 | 1,275.00 | 1,275.00 | 93,100 |
| 2026-04-13 | 1,525.00 | 1,560.00 | 1,335.00 | 1,335.00 | 1,335.00 | 398,200 |
| 2026-04-10 | 1,410.00 | 1,565.00 | 1,410.00 | 1,565.00 | 1,565.00 | 1,087,700 |
| 2026-04-09 | 1,185.00 | 1,410.00 | 1,185.00 | 1,410.00 | 1,410.00 | 1,239,600 |
| 2026-04-08 | 1,150.00 | 1,175.00 | 1,130.00 | 1,130.00 | 1,130.00 | 132,900 |
| 2026-04-07 | 1,165.00 | 1,170.00 | 1,135.00 | 1,170.00 | 1,170.00 | 21,900 |
| 2026-04-06 | 1,170.00 | 1,200.00 | 1,085.00 | 1,170.00 | 1,170.00 | 288,600 |
| 2026-04-02 | 1,135.00 | 1,185.00 | 1,135.00 | 1,170.00 | 1,170.00 | 585,100 |
| 2026-04-01 | 1,145.00 | 1,145.00 | 1,110.00 | 1,135.00 | 1,135.00 | 181,400 |
| 2026-03-31 | 1,135.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,135.00 | 126,100 |
| 2026-03-30 | 1,150.00 | 1,150.00 | 1,050.00 | 1,135.00 | 1,135.00 | 647,500 |
| 2026-03-27 | 1,165.00 | 1,220.00 | 1,150.00 | 1,155.00 | 1,155.00 | 13,100 |
| 2026-03-26 | 1,160.00 | 1,175.00 | 1,150.00 | 1,150.00 | 1,150.00 | 228,900 |
| 2026-03-25 | 1,155.00 | 1,205.00 | 1,150.00 | 1,160.00 | 1,160.00 | 273,300 |
| 2026-03-17 | 1,155.00 | 1,155.00 | 1,080.00 | 1,155.00 | 1,155.00 | 412,400 |
| 2026-03-16 | 1,150.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,155.00 | 97,100 |
| 2026-03-13 | 1,300.00 | 1,330.00 | 1,150.00 | 1,160.00 | 1,160.00 | 595,600 |
| 2026-03-12 | 1,445.00 | 1,445.00 | 1,305.00 | 1,340.00 | 1,340.00 | 148,300 |
| 2026-03-11 | 1,295.00 | 1,445.00 | 1,255.00 | 1,445.00 | 1,445.00 | 303,600 |
| 2026-03-10 | 1,200.00 | 1,445.00 | 1,150.00 | 1,245.00 | 1,245.00 | 80,920,200 |
| 2026-03-09 | 1,150.00 | 1,225.00 | 1,150.00 | 1,200.00 | 1,200.00 | 56,600 |
| 2026-03-06 | 1,160.00 | 1,160.00 | 1,155.00 | 1,155.00 | 1,155.00 | 11,400 |
| 2026-03-05 | 1,200.00 | 1,245.00 | 1,130.00 | 1,190.00 | 1,190.00 | 298,200 |
| 2026-03-04 | 1,200.00 | 1,200.00 | 1,025.00 | 1,200.00 | 1,200.00 | 234,300 |
| 2026-03-03 | 1,200.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | 75,900 |
| 2026-03-02 | 1,200.00 | 1,220.00 | 1,110.00 | 1,200.00 | 1,200.00 | 804,400 |
| 2026-02-27 | 1,285.00 | 1,285.00 | 1,180.00 | 1,250.00 | 1,250.00 | 1,634,600 |
| 2026-02-26 | 1,355.00 | 1,355.00 | 1,280.00 | 1,280.00 | 1,280.00 | 64,300 |
| 2026-02-25 | 1,350.00 | 1,360.00 | 1,280.00 | 1,360.00 | 1,360.00 | 103,000 |
| 2026-02-24 | 1,285.00 | 1,350.00 | 1,280.00 | 1,350.00 | 1,350.00 | 229,700 |
| 2026-02-23 | 1,300.00 | 1,300.00 | 1,250.00 | 1,280.00 | 1,280.00 | 458,400 |
| 2026-02-20 | 1,280.00 | 1,315.00 | 1,230.00 | 1,300.00 | 1,300.00 | 243,700 |
| 2026-02-19 | 1,285.00 | 1,300.00 | 1,230.00 | 1,280.00 | 1,280.00 | 175,200 |
| 2026-02-18 | 1,340.00 | 1,340.00 | 1,255.00 | 1,280.00 | 1,280.00 | 479,700 |
| 2026-02-13 | 1,335.00 | 1,340.00 | 1,295.00 | 1,340.00 | 1,340.00 | 45,500 |
| 2026-02-12 | 1,495.00 | 1,495.00 | 1,280.00 | 1,340.00 | 1,340.00 | 438,600 |
| 2026-02-11 | 1,475.00 | 1,505.00 | 1,430.00 | 1,435.00 | 1,435.00 | 160,800 |
| 2026-02-10 | 1,400.00 | 1,475.00 | 1,370.00 | 1,430.00 | 1,430.00 | 205,700 |
| 2026-02-09 | 1,395.00 | 1,395.00 | 1,280.00 | 1,350.00 | 1,350.00 | 612,100 |
| 2026-02-06 | 1,410.00 | 1,430.00 | 1,200.00 | 1,395.00 | 1,395.00 | 1,171,600 |
| 2026-02-05 | 1,400.00 | 1,400.00 | 1,365.00 | 1,395.00 | 1,395.00 | 52,600 |
| 2026-02-04 | 1,445.00 | 1,445.00 | 1,365.00 | 1,420.00 | 1,420.00 | 73,400 |
| 2026-02-03 | 1,485.00 | 1,485.00 | 1,400.00 | 1,475.00 | 1,475.00 | 108,400 |
| 2026-02-02 | 1,600.00 | 1,600.00 | 1,375.00 | 1,375.00 | 1,375.00 | 52,300 |
| 2026-01-30 | 1,390.00 | 1,600.00 | 1,350.00 | 1,520.00 | 1,520.00 | 215,300 |
| 2026-01-29 | 1,555.00 | 1,555.00 | 1,330.00 | 1,335.00 | 1,335.00 | 1,702,600 |
| 2026-01-28 | 1,520.00 | 1,585.00 | 1,405.00 | 1,560.00 | 1,560.00 | 234,000 |
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.