Pacific Strategic Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,425.00 | 1,570.00 | 1,400.00 | 1,530.00 | 1,530.00 | 254,900 |
| 2026-01-26 | 1,590.00 | 1,600.00 | 1,410.00 | 1,420.00 | 1,420.00 | 181,900 |
| 2026-01-23 | 1,595.00 | 1,595.00 | 1,535.00 | 1,570.00 | 1,570.00 | 43,100 |
| 2026-01-22 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | 41,800 |
| 2026-01-21 | 1,595.00 | 1,800.00 | 1,540.00 | 1,600.00 | 1,600.00 | 919,800 |
| 2026-01-20 | 1,445.00 | 1,750.00 | 1,405.00 | 1,595.00 | 1,595.00 | 581,900 |
| 2026-01-19 | 1,585.00 | 1,585.00 | 1,380.00 | 1,400.00 | 1,400.00 | 137,700 |
| 2026-01-16 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 0 |
| 2026-01-15 | 1,455.00 | 1,460.00 | 1,405.00 | 1,445.00 | 1,445.00 | 8,000 |
| 2026-01-14 | 1,465.00 | 1,505.00 | 1,425.00 | 1,455.00 | 1,455.00 | 148,800 |
| 2026-01-13 | 1,410.00 | 1,485.00 | 1,410.00 | 1,435.00 | 1,435.00 | 151,400 |
| 2026-01-12 | 1,455.00 | 1,455.00 | 1,400.00 | 1,410.00 | 1,410.00 | 32,300 |
| 2026-01-09 | 1,445.00 | 1,500.00 | 1,445.00 | 1,455.00 | 1,455.00 | 152,000 |
| 2026-01-08 | 1,465.00 | 1,545.00 | 1,390.00 | 1,445.00 | 1,445.00 | 119,800 |
| 2026-01-07 | 1,635.00 | 1,635.00 | 1,435.00 | 1,465.00 | 1,465.00 | 121,800 |
| 2026-01-06 | 1,650.00 | 1,650.00 | 1,530.00 | 1,600.00 | 1,600.00 | 429,300 |
| 2026-01-05 | 1,430.00 | 1,605.00 | 1,380.00 | 1,600.00 | 1,600.00 | 447,400 |
| 2026-01-02 | 1,460.00 | 1,495.00 | 1,400.00 | 1,405.00 | 1,405.00 | 154,800 |
| 2026-01-01 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0 |
| 2025-12-31 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0 |
| 2025-12-30 | 1,600.00 | 1,600.00 | 1,460.00 | 1,460.00 | 1,460.00 | 79,500 |
| 2025-12-29 | 1,535.00 | 1,680.00 | 1,510.00 | 1,600.00 | 1,600.00 | 364,400 |
| 2025-12-26 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0 |
| 2025-12-25 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0 |
| 2025-12-24 | 1,535.00 | 1,580.00 | 1,535.00 | 1,535.00 | 1,535.00 | 31,200 |
| 2025-12-23 | 1,600.00 | 1,600.00 | 1,525.00 | 1,595.00 | 1,595.00 | 85,000 |
| 2025-12-22 | 1,525.00 | 1,600.00 | 1,480.00 | 1,600.00 | 1,600.00 | 787,500 |
| 2025-12-19 | 1,440.00 | 1,540.00 | 1,365.00 | 1,525.00 | 1,525.00 | 527,200 |
| 2025-12-18 | 1,600.00 | 1,600.00 | 1,440.00 | 1,440.00 | 1,440.00 | 2,355,500 |
| 2025-12-17 | 1,590.00 | 1,640.00 | 1,555.00 | 1,600.00 | 1,600.00 | 507,700 |
| 2025-12-16 | 1,610.00 | 1,610.00 | 1,435.00 | 1,540.00 | 1,540.00 | 388,200 |
| 2025-12-15 | 1,600.00 | 1,600.00 | 1,500.00 | 1,590.00 | 1,590.00 | 2,124,400 |
| 2025-12-12 | 1,525.00 | 1,600.00 | 1,525.00 | 1,600.00 | 1,600.00 | 540,800 |
| 2025-12-11 | 1,510.00 | 1,545.00 | 1,445.00 | 1,460.00 | 1,460.00 | 145,900 |
| 2025-12-10 | 1,600.00 | 1,600.00 | 1,425.00 | 1,425.00 | 1,425.00 | 746,600 |
| 2025-12-09 | 1,580.00 | 1,600.00 | 1,565.00 | 1,600.00 | 1,600.00 | 1,435,500 |
| 2025-12-08 | 1,590.00 | 1,590.00 | 1,530.00 | 1,575.00 | 1,575.00 | 957,700 |
| 2025-12-05 | 1,510.00 | 1,590.00 | 1,510.00 | 1,530.00 | 1,530.00 | 1,193,900 |
| 2025-12-04 | 1,600.00 | 1,600.00 | 1,550.00 | 1,570.00 | 1,570.00 | 1,503,200 |
| 2025-12-03 | 1,600.00 | 1,690.00 | 1,500.00 | 1,595.00 | 1,595.00 | 1,343,000 |
| 2025-12-02 | 1,330.00 | 1,620.00 | 1,325.00 | 1,595.00 | 1,595.00 | 3,755,200 |
| 2025-12-01 | 1,525.00 | 1,540.00 | 1,300.00 | 1,310.00 | 1,310.00 | 2,743,900 |
| 2025-11-28 | 1,320.00 | 1,650.00 | 1,220.00 | 1,525.00 | 1,525.00 | 4,527,700 |
| 2025-11-27 | 1,245.00 | 1,335.00 | 1,215.00 | 1,320.00 | 1,320.00 | 617,100 |
| 2025-11-26 | 1,250.00 | 1,260.00 | 1,200.00 | 1,240.00 | 1,240.00 | 905,600 |
| 2025-11-25 | 1,420.00 | 1,435.00 | 1,240.00 | 1,250.00 | 1,250.00 | 1,543,100 |
| 2025-11-24 | 1,225.00 | 1,420.00 | 1,195.00 | 1,420.00 | 1,420.00 | 6,770,500 |
| 2025-11-21 | 1,200.00 | 1,235.00 | 1,175.00 | 1,225.00 | 1,225.00 | 4,149,300 |
| 2025-11-20 | 1,170.00 | 1,225.00 | 1,150.00 | 1,200.00 | 1,200.00 | 5,011,200 |
| 2025-11-19 | 1,130.00 | 1,195.00 | 1,125.00 | 1,170.00 | 1,170.00 | 6,176,500 |
| 2025-11-18 | 1,115.00 | 1,140.00 | 1,110.00 | 1,130.00 | 1,130.00 | 4,359,600 |
| 2025-11-17 | 1,135.00 | 1,145.00 | 1,110.00 | 1,115.00 | 1,115.00 | 4,205,600 |
| 2025-11-14 | 1,140.00 | 1,145.00 | 1,130.00 | 1,135.00 | 1,135.00 | 4,399,400 |
| 2025-11-13 | 1,125.00 | 1,155.00 | 1,125.00 | 1,140.00 | 1,140.00 | 5,102,200 |
| 2025-11-12 | 1,140.00 | 1,155.00 | 1,125.00 | 1,125.00 | 1,125.00 | 6,309,000 |
| 2025-11-11 | 1,155.00 | 1,160.00 | 1,125.00 | 1,140.00 | 1,140.00 | 4,808,600 |
| 2025-11-10 | 1,155.00 | 1,155.00 | 1,130.00 | 1,155.00 | 1,155.00 | 5,681,100 |
| 2025-11-07 | 1,145.00 | 1,160.00 | 1,140.00 | 1,155.00 | 1,155.00 | 5,020,300 |
| 2025-11-06 | 1,130.00 | 1,150.00 | 1,120.00 | 1,145.00 | 1,145.00 | 5,431,700 |
| 2025-11-05 | 1,140.00 | 1,140.00 | 1,115.00 | 1,130.00 | 1,130.00 | 5,341,300 |
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.