Pacific Strategic Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,155.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,160.00 | 4,384,500 |
| 2025-05-08 | 1,175.00 | 1,175.00 | 1,140.00 | 1,155.00 | 1,155.00 | 4,132,900 |
| 2025-05-07 | 1,160.00 | 1,200.00 | 1,160.00 | 1,175.00 | 1,175.00 | 5,296,900 |
| 2025-05-06 | 1,150.00 | 1,170.00 | 1,140.00 | 1,160.00 | 1,160.00 | 5,194,000 |
| 2025-05-05 | 1,110.00 | 1,155.00 | 1,095.00 | 1,150.00 | 1,150.00 | 6,156,900 |
| 2025-05-02 | 1,115.00 | 1,115.00 | 1,085.00 | 1,110.00 | 1,110.00 | 4,965,500 |
| 2025-04-30 | 1,155.00 | 1,160.00 | 1,110.00 | 1,110.00 | 1,110.00 | 3,118,100 |
| 2025-04-29 | 1,125.00 | 1,155.00 | 1,125.00 | 1,155.00 | 1,155.00 | 5,055,800 |
| 2025-04-28 | 1,130.00 | 1,140.00 | 1,110.00 | 1,125.00 | 1,125.00 | 5,393,600 |
| 2025-04-25 | 1,110.00 | 1,140.00 | 1,095.00 | 1,125.00 | 1,125.00 | 5,725,100 |
| 2025-04-24 | 1,100.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,100.00 | 5,452,500 |
| 2025-04-23 | 1,100.00 | 1,105.00 | 1,085.00 | 1,090.00 | 1,090.00 | 1,469,600 |
| 2025-04-22 | 1,120.00 | 1,120.00 | 1,085.00 | 1,115.00 | 1,115.00 | 1,873,700 |
| 2025-04-21 | 1,135.00 | 1,135.00 | 1,100.00 | 1,115.00 | 1,115.00 | 3,845,200 |
| 2025-04-17 | 1,130.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,135.00 | 4,568,200 |
| 2025-04-16 | 1,155.00 | 1,155.00 | 1,130.00 | 1,130.00 | 1,130.00 | 2,805,500 |
| 2025-04-15 | 1,130.00 | 1,160.00 | 1,120.00 | 1,160.00 | 1,160.00 | 5,740,000 |
| 2025-04-14 | 1,150.00 | 1,160.00 | 1,135.00 | 1,135.00 | 1,135.00 | 4,326,200 |
| 2025-04-11 | 1,080.00 | 1,165.00 | 1,080.00 | 1,155.00 | 1,155.00 | 6,345,900 |
| 2025-04-10 | 1,100.00 | 1,100.00 | 1,015.00 | 1,100.00 | 1,100.00 | 4,292,900 |
| 2025-04-09 | 1,050.00 | 1,100.00 | 1,025.00 | 1,100.00 | 1,100.00 | 21,014,200 |
| 2025-04-08 | 1,035.00 | 1,050.00 | 995.00 | 1,050.00 | 1,050.00 | 567,300 |
| 2025-03-27 | 1,035.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,035.00 | 4,514,900 |
| 2025-03-26 | 1,030.00 | 1,030.00 | 1,015.00 | 1,030.00 | 1,030.00 | 3,630,300 |
| 2025-03-25 | 1,020.00 | 1,035.00 | 1,015.00 | 1,020.00 | 1,020.00 | 15,634,400 |
| 2025-03-24 | 1,030.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | 2,405,200 |
| 2025-03-21 | 1,040.00 | 1,040.00 | 1,005.00 | 1,040.00 | 1,040.00 | 4,452,800 |
| 2025-03-20 | 1,045.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,040.00 | 5,260,000 |
| 2025-03-19 | 1,045.00 | 1,045.00 | 1,020.00 | 1,035.00 | 1,035.00 | 2,828,300 |
| 2025-03-18 | 1,035.00 | 1,050.00 | 1,030.00 | 1,045.00 | 1,045.00 | 3,446,100 |
| 2025-03-17 | 1,050.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | 4,819,500 |
| 2025-03-14 | 1,070.00 | 1,070.00 | 1,035.00 | 1,040.00 | 1,040.00 | 4,245,400 |
| 2025-03-13 | 1,090.00 | 1,105.00 | 1,060.00 | 1,060.00 | 1,060.00 | 4,880,500 |
| 2025-03-12 | 1,075.00 | 1,090.00 | 1,055.00 | 1,090.00 | 1,090.00 | 5,099,200 |
| 2025-03-11 | 1,050.00 | 1,075.00 | 1,015.00 | 1,075.00 | 1,075.00 | 5,390,500 |
| 2025-03-10 | 1,100.00 | 1,100.00 | 1,040.00 | 1,075.00 | 1,075.00 | 5,390,100 |
| 2025-03-07 | 1,130.00 | 1,130.00 | 1,075.00 | 1,095.00 | 1,095.00 | 2,615,000 |
| 2025-03-06 | 1,165.00 | 1,165.00 | 1,120.00 | 1,120.00 | 1,120.00 | 2,452,400 |
| 2025-03-05 | 1,195.00 | 1,200.00 | 1,155.00 | 1,165.00 | 1,165.00 | 3,828,500 |
| 2025-03-04 | 1,180.00 | 1,195.00 | 1,150.00 | 1,195.00 | 1,195.00 | 4,970,400 |
| 2025-03-03 | 1,185.00 | 1,190.00 | 1,150.00 | 1,180.00 | 1,180.00 | 4,335,400 |
| 2025-02-28 | 1,255.00 | 1,255.00 | 1,185.00 | 1,185.00 | 1,185.00 | 6,013,300 |
| 2025-02-27 | 1,235.00 | 1,255.00 | 1,200.00 | 1,255.00 | 1,255.00 | 5,133,400 |
| 2025-02-26 | 1,235.00 | 1,265.00 | 1,230.00 | 1,240.00 | 1,240.00 | 4,561,700 |
| 2025-02-25 | 1,185.00 | 1,235.00 | 1,180.00 | 1,235.00 | 1,235.00 | 6,311,000 |
| 2025-02-24 | 1,175.00 | 1,190.00 | 1,165.00 | 1,185.00 | 1,185.00 | 4,382,800 |
| 2025-02-21 | 1,140.00 | 1,180.00 | 1,125.00 | 1,175.00 | 1,175.00 | 5,654,500 |
| 2025-02-20 | 1,120.00 | 1,135.00 | 1,110.00 | 1,135.00 | 1,135.00 | 4,875,600 |
| 2025-02-19 | 1,140.00 | 1,145.00 | 1,115.00 | 1,120.00 | 1,120.00 | 4,667,300 |
| 2025-02-18 | 1,135.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,140.00 | 4,509,100 |
| 2025-02-17 | 1,110.00 | 1,135.00 | 1,105.00 | 1,135.00 | 1,135.00 | 5,408,900 |
| 2025-02-14 | 1,110.00 | 1,125.00 | 1,105.00 | 1,110.00 | 1,110.00 | 5,131,200 |
| 2025-02-13 | 1,110.00 | 1,115.00 | 1,095.00 | 1,110.00 | 1,110.00 | 4,721,100 |
| 2025-02-12 | 1,105.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,110.00 | 4,657,800 |
| 2025-02-11 | 1,115.00 | 1,115.00 | 1,100.00 | 1,105.00 | 1,105.00 | 4,545,700 |
| 2025-02-10 | 1,115.00 | 1,115.00 | 1,100.00 | 1,105.00 | 1,105.00 | 2,836,500 |
| 2025-02-07 | 1,115.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | 421,800 |
| 2025-02-06 | 1,135.00 | 1,135.00 | 1,105.00 | 1,125.00 | 1,125.00 | 991,400 |
| 2025-02-05 | 1,150.00 | 1,150.00 | 1,125.00 | 1,125.00 | 1,125.00 | 2,999,900 |
| 2025-02-04 | 1,150.00 | 1,165.00 | 1,135.00 | 1,145.00 | 1,145.00 | 2,552,100 |
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.