Pacific Strategic Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 1,150.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,150.00 | 1,969,800 |
| 2025-01-31 | 1,145.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | 3,423,400 |
| 2025-01-30 | 1,145.00 | 1,160.00 | 1,135.00 | 1,150.00 | 1,150.00 | 4,329,400 |
| 2025-01-24 | 1,150.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,150.00 | 4,580,300 |
| 2025-01-23 | 1,140.00 | 1,155.00 | 1,135.00 | 1,150.00 | 1,150.00 | 3,007,200 |
| 2025-01-22 | 1,140.00 | 1,145.00 | 1,130.00 | 1,145.00 | 1,145.00 | 3,502,800 |
| 2025-01-21 | 1,135.00 | 1,145.00 | 1,125.00 | 1,140.00 | 1,140.00 | 3,164,200 |
| 2025-01-20 | 1,130.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,135.00 | 3,537,900 |
| 2025-01-17 | 1,135.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | 856,300 |
| 2025-01-16 | 1,130.00 | 1,155.00 | 1,130.00 | 1,135.00 | 1,135.00 | 2,703,200 |
| 2025-01-15 | 1,135.00 | 1,145.00 | 1,120.00 | 1,140.00 | 1,140.00 | 1,993,600 |
| 2025-01-14 | 1,150.00 | 1,170.00 | 1,135.00 | 1,135.00 | 1,135.00 | 3,305,100 |
| 2025-01-13 | 1,155.00 | 1,180.00 | 1,155.00 | 1,160.00 | 1,160.00 | 3,835,100 |
| 2025-01-10 | 1,155.00 | 1,175.00 | 1,155.00 | 1,160.00 | 1,160.00 | 4,762,100 |
| 2025-01-09 | 1,145.00 | 1,165.00 | 1,140.00 | 1,155.00 | 1,155.00 | 4,345,600 |
| 2025-01-08 | 1,130.00 | 1,145.00 | 1,115.00 | 1,145.00 | 1,145.00 | 4,829,400 |
| 2025-01-07 | 1,120.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 4,045,600 |
| 2025-01-06 | 1,105.00 | 1,120.00 | 1,095.00 | 1,120.00 | 1,120.00 | 4,824,700 |
| 2025-01-03 | 1,110.00 | 1,125.00 | 1,100.00 | 1,105.00 | 1,105.00 | 4,548,600 |
| 2025-01-02 | 1,095.00 | 1,110.00 | 1,085.00 | 1,110.00 | 1,110.00 | 4,424,600 |
| 2024-12-30 | 1,085.00 | 1,095.00 | 1,075.00 | 1,095.00 | 1,095.00 | 3,539,400 |
| 2024-12-27 | 1,085.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,085.00 | 3,409,400 |
| 2024-12-24 | 1,095.00 | 1,105.00 | 1,080.00 | 1,085.00 | 1,085.00 | 3,994,800 |
| 2024-12-23 | 1,110.00 | 1,115.00 | 1,100.00 | 1,105.00 | 1,105.00 | 4,252,600 |
| 2024-12-20 | 1,095.00 | 1,125.00 | 1,090.00 | 1,110.00 | 1,110.00 | 200,449,400 |
| 2024-12-19 | 1,090.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | 5,598,600 |
| 2024-12-18 | 1,075.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 5,321,800 |
| 2024-12-17 | 1,080.00 | 1,100.00 | 1,075.00 | 1,075.00 | 1,075.00 | 5,487,100 |
| 2024-12-16 | 1,085.00 | 1,095.00 | 1,080.00 | 1,085.00 | 1,085.00 | 5,096,700 |
| 2024-12-13 | 1,090.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | 4,851,100 |
| 2024-12-12 | 1,090.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,090.00 | 4,676,200 |
| 2024-12-11 | 1,085.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,090.00 | 4,792,600 |
| 2024-12-10 | 1,075.00 | 1,095.00 | 1,075.00 | 1,085.00 | 1,085.00 | 5,132,700 |
| 2024-12-09 | 1,075.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,075.00 | 4,697,400 |
| 2024-12-06 | 1,070.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,075.00 | 4,739,600 |
| 2024-12-05 | 1,070.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 4,870,200 |
| 2024-12-04 | 1,030.00 | 1,070.00 | 1,025.00 | 1,070.00 | 1,070.00 | 10,596,500 |
| 2024-12-03 | 1,020.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | 8,862,000 |
| 2024-12-02 | 1,025.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 9,231,600 |
| 2024-11-29 | 1,020.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 8,481,400 |
| 2024-11-28 | 1,020.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 5,828,000 |
| 2024-11-26 | 1,020.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 7,895,400 |
| 2024-11-25 | 1,020.00 | 1,030.00 | 1,005.00 | 1,020.00 | 1,020.00 | 8,017,500 |
| 2024-11-22 | 1,025.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 4,881,800 |
| 2024-11-21 | 1,035.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,662,100 |
| 2024-11-20 | 1,035.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,035.00 | 6,006,600 |
| 2024-11-19 | 1,040.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,035.00 | 3,135,700 |
| 2024-11-18 | 1,035.00 | 1,040.00 | 1,030.00 | 1,035.00 | 1,035.00 | 1,904,200 |
| 2024-11-15 | 1,045.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | 3,825,800 |
| 2024-11-14 | 1,040.00 | 1,050.00 | 1,035.00 | 1,045.00 | 1,045.00 | 5,004,700 |
| 2024-11-13 | 1,045.00 | 1,055.00 | 1,035.00 | 1,040.00 | 1,040.00 | 5,078,900 |
| 2024-11-12 | 1,050.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 5,413,700 |
| 2024-11-11 | 1,055.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 3,746,500 |
| 2024-11-08 | 1,055.00 | 1,065.00 | 1,040.00 | 1,055.00 | 1,055.00 | 3,306,800 |
| 2024-11-07 | 1,050.00 | 1,060.00 | 1,045.00 | 1,055.00 | 1,055.00 | 4,845,800 |
| 2024-11-06 | 1,045.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | 6,472,600 |
| 2024-11-05 | 1,055.00 | 1,065.00 | 1,035.00 | 1,045.00 | 1,045.00 | 2,805,900 |
| 2024-11-04 | 1,060.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,055.00 | 6,955,700 |
| 2024-11-01 | 1,085.00 | 1,085.00 | 1,060.00 | 1,065.00 | 1,065.00 | 1,980,400 |
| 2024-10-31 | 1,075.00 | 1,090.00 | 1,065.00 | 1,085.00 | 1,085.00 | 8,847,000 |
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.