Pacific Strategic Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,140.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,140.00 | 3,836,800 |
| 2025-11-03 | 1,115.00 | 1,145.00 | 1,115.00 | 1,140.00 | 1,140.00 | 4,579,000 |
| 2025-10-31 | 1,135.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1,125.00 | 4,578,900 |
| 2025-10-30 | 1,125.00 | 1,155.00 | 1,105.00 | 1,135.00 | 1,135.00 | 5,011,500 |
| 2025-10-29 | 1,100.00 | 1,130.00 | 1,100.00 | 1,125.00 | 1,125.00 | 5,078,500 |
| 2025-10-28 | 1,115.00 | 1,115.00 | 1,095.00 | 1,110.00 | 1,110.00 | 4,439,600 |
| 2025-10-27 | 1,145.00 | 1,150.00 | 1,115.00 | 1,115.00 | 1,115.00 | 4,603,800 |
| 2025-10-24 | 1,135.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,145.00 | 4,339,600 |
| 2025-10-23 | 1,125.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,135.00 | 5,063,300 |
| 2025-10-22 | 1,120.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,125.00 | 5,366,600 |
| 2025-10-21 | 1,105.00 | 1,135.00 | 1,105.00 | 1,120.00 | 1,120.00 | 5,252,800 |
| 2025-10-20 | 1,090.00 | 1,130.00 | 1,090.00 | 1,110.00 | 1,110.00 | 5,371,900 |
| 2025-10-17 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | 3,282,100 |
| 2025-10-16 | 1,125.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,125.00 | 4,624,800 |
| 2025-10-15 | 1,125.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,125.00 | 4,846,600 |
| 2025-10-14 | 1,135.00 | 1,135.00 | 1,115.00 | 1,125.00 | 1,125.00 | 4,783,500 |
| 2025-10-13 | 1,145.00 | 1,145.00 | 1,110.00 | 1,135.00 | 1,135.00 | 2,330,900 |
| 2025-10-10 | 1,175.00 | 1,175.00 | 1,130.00 | 1,150.00 | 1,150.00 | 1,986,800 |
| 2025-10-09 | 1,155.00 | 1,190.00 | 1,150.00 | 1,175.00 | 1,175.00 | 7,020,300 |
| 2025-10-08 | 1,165.00 | 1,165.00 | 1,140.00 | 1,155.00 | 1,155.00 | 4,504,700 |
| 2025-10-07 | 1,185.00 | 1,185.00 | 1,160.00 | 1,165.00 | 1,165.00 | 3,591,900 |
| 2025-10-06 | 1,190.00 | 1,195.00 | 1,175.00 | 1,185.00 | 1,185.00 | 4,278,100 |
| 2025-10-03 | 1,170.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | 7,738,100 |
| 2025-10-02 | 1,165.00 | 1,170.00 | 1,155.00 | 1,170.00 | 1,170.00 | 4,910,500 |
| 2025-10-01 | 1,170.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,165.00 | 4,221,500 |
| 2025-09-30 | 1,150.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,170.00 | 6,059,600 |
| 2025-09-29 | 1,140.00 | 1,155.00 | 1,140.00 | 1,150.00 | 1,150.00 | 4,491,100 |
| 2025-09-26 | 1,150.00 | 1,155.00 | 1,135.00 | 1,150.00 | 1,150.00 | 4,288,400 |
| 2025-09-25 | 1,155.00 | 1,155.00 | 1,145.00 | 1,150.00 | 1,150.00 | 5,418,300 |
| 2025-09-24 | 1,135.00 | 1,165.00 | 1,135.00 | 1,155.00 | 1,155.00 | 5,371,900 |
| 2025-09-23 | 1,140.00 | 1,145.00 | 1,125.00 | 1,145.00 | 1,145.00 | 4,897,200 |
| 2025-09-22 | 1,170.00 | 1,175.00 | 1,140.00 | 1,140.00 | 1,140.00 | 4,463,300 |
| 2025-09-19 | 1,140.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,170.00 | 7,854,700 |
| 2025-09-18 | 1,125.00 | 1,145.00 | 1,120.00 | 1,140.00 | 1,140.00 | 5,392,600 |
| 2025-09-17 | 1,140.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,125.00 | 6,463,300 |
| 2025-09-16 | 1,140.00 | 1,145.00 | 1,125.00 | 1,140.00 | 1,140.00 | 4,621,900 |
| 2025-09-15 | 1,115.00 | 1,150.00 | 1,115.00 | 1,140.00 | 1,140.00 | 5,249,300 |
| 2025-09-12 | 1,125.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,130.00 | 5,233,400 |
| 2025-09-11 | 1,135.00 | 1,160.00 | 1,120.00 | 1,125.00 | 1,125.00 | 6,538,600 |
| 2025-09-10 | 1,125.00 | 1,160.00 | 1,115.00 | 1,135.00 | 1,135.00 | 7,711,200 |
| 2025-09-09 | 1,115.00 | 1,130.00 | 1,105.00 | 1,125.00 | 1,125.00 | 4,459,300 |
| 2025-09-08 | 1,110.00 | 1,140.00 | 1,110.00 | 1,125.00 | 1,125.00 | 3,867,300 |
| 2025-09-05 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-09-04 | 1,160.00 | 1,165.00 | 1,125.00 | 1,140.00 | 1,140.00 | 4,247,200 |
| 2025-09-03 | 1,130.00 | 1,175.00 | 1,125.00 | 1,160.00 | 1,160.00 | 6,717,800 |
| 2025-09-02 | 1,135.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | 3,630,700 |
| 2025-09-01 | 1,140.00 | 1,140.00 | 1,095.00 | 1,140.00 | 1,140.00 | 2,112,100 |
| 2025-08-29 | 1,150.00 | 1,165.00 | 1,150.00 | 1,165.00 | 1,165.00 | 4,770,000 |
| 2025-08-28 | 1,165.00 | 1,185.00 | 1,155.00 | 1,165.00 | 1,165.00 | 5,622,500 |
| 2025-08-27 | 1,150.00 | 1,165.00 | 1,135.00 | 1,165.00 | 1,165.00 | 5,094,300 |
| 2025-08-26 | 1,205.00 | 1,205.00 | 1,155.00 | 1,155.00 | 1,155.00 | 9,147,000 |
| 2025-08-25 | 1,175.00 | 1,215.00 | 1,160.00 | 1,205.00 | 1,205.00 | 6,851,900 |
| 2025-08-22 | 1,135.00 | 1,180.00 | 1,135.00 | 1,175.00 | 1,175.00 | 6,101,900 |
| 2025-08-21 | 1,150.00 | 1,165.00 | 1,140.00 | 1,155.00 | 1,155.00 | 4,964,900 |
| 2025-08-20 | 1,155.00 | 1,155.00 | 1,130.00 | 1,155.00 | 1,155.00 | 5,423,700 |
| 2025-08-19 | 1,135.00 | 1,175.00 | 1,130.00 | 1,155.00 | 1,155.00 | 7,880,400 |
| 2025-08-18 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0 |
| 2025-08-15 | 1,140.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,135.00 | 5,828,000 |
| 2025-08-14 | 1,110.00 | 1,140.00 | 1,105.00 | 1,140.00 | 1,140.00 | 6,646,800 |
| 2025-08-13 | 1,110.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | 4,260,500 |
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.