Pacific Strategic Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,070.00 | 1,110.00 | 1,070.00 | 1,110.00 | 1,110.00 | 5,340,800 |
| 2025-08-11 | 1,080.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,075.00 | 5,111,500 |
| 2025-08-08 | 1,070.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,080.00 | 5,113,300 |
| 2025-08-07 | 1,080.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,065.00 | 4,318,700 |
| 2025-08-06 | 1,115.00 | 1,115.00 | 1,080.00 | 1,080.00 | 1,080.00 | 4,571,800 |
| 2025-08-05 | 1,095.00 | 1,125.00 | 1,080.00 | 1,115.00 | 1,115.00 | 6,095,400 |
| 2025-08-04 | 1,120.00 | 1,125.00 | 1,065.00 | 1,100.00 | 1,100.00 | 5,890,800 |
| 2025-08-01 | 1,120.00 | 1,145.00 | 1,115.00 | 1,125.00 | 1,125.00 | 4,616,700 |
| 2025-07-31 | 1,155.00 | 1,155.00 | 1,125.00 | 1,125.00 | 1,125.00 | 4,562,700 |
| 2025-07-30 | 1,180.00 | 1,180.00 | 1,150.00 | 1,155.00 | 1,155.00 | 4,413,200 |
| 2025-07-29 | 1,180.00 | 1,185.00 | 1,165.00 | 1,180.00 | 1,180.00 | 4,338,700 |
| 2025-07-28 | 1,175.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 4,693,700 |
| 2025-07-25 | 1,175.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,175.00 | 4,020,100 |
| 2025-07-24 | 1,200.00 | 1,205.00 | 1,180.00 | 1,190.00 | 1,190.00 | 4,324,400 |
| 2025-07-23 | 1,195.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,200.00 | 4,227,300 |
| 2025-07-22 | 1,175.00 | 1,195.00 | 1,170.00 | 1,195.00 | 1,195.00 | 5,125,000 |
| 2025-07-21 | 1,180.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 4,310,900 |
| 2025-07-18 | 1,170.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,180.00 | 4,972,100 |
| 2025-07-17 | 1,165.00 | 1,185.00 | 1,145.00 | 1,175.00 | 1,175.00 | 4,499,300 |
| 2025-07-16 | 1,195.00 | 1,195.00 | 1,160.00 | 1,160.00 | 1,160.00 | 5,013,100 |
| 2025-07-15 | 1,205.00 | 1,210.00 | 1,180.00 | 1,190.00 | 1,190.00 | 4,336,600 |
| 2025-07-14 | 1,185.00 | 1,205.00 | 1,175.00 | 1,205.00 | 1,205.00 | 4,967,100 |
| 2025-07-11 | 1,175.00 | 1,195.00 | 1,160.00 | 1,185.00 | 1,185.00 | 4,403,300 |
| 2025-07-10 | 1,160.00 | 1,190.00 | 1,155.00 | 1,175.00 | 1,175.00 | 4,794,500 |
| 2025-07-09 | 1,145.00 | 1,165.00 | 1,130.00 | 1,160.00 | 1,160.00 | 5,712,600 |
| 2025-07-08 | 1,155.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,140.00 | 4,789,200 |
| 2025-07-07 | 1,140.00 | 1,155.00 | 1,125.00 | 1,155.00 | 1,155.00 | 4,888,600 |
| 2025-07-04 | 1,135.00 | 1,145.00 | 1,125.00 | 1,140.00 | 1,140.00 | 4,430,800 |
| 2025-07-03 | 1,150.00 | 1,155.00 | 1,135.00 | 1,135.00 | 1,135.00 | 4,076,600 |
| 2025-07-02 | 1,145.00 | 1,160.00 | 1,140.00 | 1,155.00 | 1,155.00 | 4,841,100 |
| 2025-07-01 | 1,135.00 | 1,160.00 | 1,135.00 | 1,155.00 | 1,155.00 | 4,372,500 |
| 2025-06-30 | 1,110.00 | 1,140.00 | 1,105.00 | 1,130.00 | 1,130.00 | 4,663,100 |
| 2025-06-26 | 1,110.00 | 1,120.00 | 1,095.00 | 1,110.00 | 1,110.00 | 4,157,500 |
| 2025-06-25 | 1,095.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 3,502,100 |
| 2025-06-24 | 1,120.00 | 1,140.00 | 1,100.00 | 1,115.00 | 1,115.00 | 5,332,900 |
| 2025-06-23 | 1,140.00 | 1,150.00 | 1,115.00 | 1,115.00 | 1,115.00 | 4,190,200 |
| 2025-06-20 | 1,205.00 | 1,205.00 | 1,160.00 | 1,165.00 | 1,165.00 | 7,031,300 |
| 2025-06-19 | 1,205.00 | 1,210.00 | 1,190.00 | 1,205.00 | 1,205.00 | 4,165,900 |
| 2025-06-18 | 1,225.00 | 1,225.00 | 1,200.00 | 1,205.00 | 1,205.00 | 4,196,600 |
| 2025-06-17 | 1,215.00 | 1,245.00 | 1,215.00 | 1,225.00 | 1,225.00 | 4,205,000 |
| 2025-06-16 | 1,205.00 | 1,225.00 | 1,195.00 | 1,215.00 | 1,215.00 | 4,258,000 |
| 2025-06-13 | 1,265.00 | 1,265.00 | 1,210.00 | 1,210.00 | 1,210.00 | 5,059,100 |
| 2025-06-12 | 1,255.00 | 1,280.00 | 1,250.00 | 1,265.00 | 1,265.00 | 4,453,600 |
| 2025-06-11 | 1,250.00 | 1,255.00 | 1,240.00 | 1,255.00 | 1,255.00 | 4,057,000 |
| 2025-06-10 | 1,225.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,250.00 | 4,628,800 |
| 2025-06-05 | 1,240.00 | 1,240.00 | 1,210.00 | 1,230.00 | 1,230.00 | 3,902,900 |
| 2025-06-04 | 1,185.00 | 1,245.00 | 1,185.00 | 1,240.00 | 1,240.00 | 11,299,400 |
| 2025-06-03 | 1,195.00 | 1,205.00 | 1,180.00 | 1,185.00 | 1,185.00 | 4,554,200 |
| 2025-06-02 | 1,195.00 | 1,195.00 | 1,175.00 | 1,195.00 | 1,195.00 | 4,407,500 |
| 2025-05-28 | 1,175.00 | 1,195.00 | 1,165.00 | 1,195.00 | 1,195.00 | 6,663,000 |
| 2025-05-27 | 1,180.00 | 1,180.00 | 1,160.00 | 1,175.00 | 1,175.00 | 3,815,500 |
| 2025-05-26 | 1,190.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,180.00 | 4,585,400 |
| 2025-05-23 | 1,205.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,190.00 | 2,376,200 |
| 2025-05-22 | 1,185.00 | 1,210.00 | 1,175.00 | 1,210.00 | 1,210.00 | 5,930,000 |
| 2025-05-21 | 1,155.00 | 1,195.00 | 1,155.00 | 1,185.00 | 1,185.00 | 5,195,800 |
| 2025-05-20 | 1,185.00 | 1,200.00 | 1,175.00 | 1,185.00 | 1,185.00 | 8,091,200 |
| 2025-05-19 | 1,180.00 | 1,195.00 | 1,170.00 | 1,185.00 | 1,185.00 | 3,831,800 |
| 2025-05-16 | 1,180.00 | 1,195.00 | 1,180.00 | 1,185.00 | 1,185.00 | 4,387,300 |
| 2025-05-15 | 1,170.00 | 1,185.00 | 1,170.00 | 1,180.00 | 1,180.00 | 4,491,800 |
| 2025-05-14 | 1,160.00 | 1,190.00 | 1,160.00 | 1,170.00 | 1,170.00 | 4,321,800 |
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.