Pacific Strategic Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,085.00 | 1,085.00 | 1,060.00 | 1,060.00 | 1,060.00 | 4,896,100 |
| 2024-10-29 | 1,065.00 | 1,085.00 | 1,060.00 | 1,085.00 | 1,085.00 | 6,091,400 |
| 2024-10-28 | 1,065.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | 12,485,000 |
| 2024-10-25 | 1,065.00 | 1,065.00 | 1,045.00 | 1,065.00 | 1,065.00 | 1,856,400 |
| 2024-10-24 | 1,100.00 | 1,105.00 | 1,055.00 | 1,065.00 | 1,065.00 | 4,373,500 |
| 2024-10-23 | 1,095.00 | 1,110.00 | 1,085.00 | 1,100.00 | 1,100.00 | 5,155,100 |
| 2024-10-22 | 1,055.00 | 1,095.00 | 1,050.00 | 1,095.00 | 1,095.00 | 8,814,500 |
| 2024-10-21 | 1,055.00 | 1,065.00 | 1,040.00 | 1,055.00 | 1,055.00 | 3,887,800 |
| 2024-10-18 | 1,055.00 | 1,060.00 | 1,040.00 | 1,055.00 | 1,055.00 | 6,749,600 |
| 2024-10-17 | 1,060.00 | 1,065.00 | 1,045.00 | 1,055.00 | 1,055.00 | 2,855,100 |
| 2024-10-16 | 1,080.00 | 1,085.00 | 1,045.00 | 1,060.00 | 1,060.00 | 4,431,000 |
| 2024-10-15 | 1,055.00 | 1,090.00 | 1,050.00 | 1,080.00 | 1,080.00 | 8,372,900 |
| 2024-10-14 | 1,055.00 | 1,060.00 | 1,040.00 | 1,055.00 | 1,055.00 | 2,161,000 |
| 2024-10-11 | 1,060.00 | 1,065.00 | 1,040.00 | 1,060.00 | 1,060.00 | 3,371,800 |
| 2024-10-10 | 1,070.00 | 1,070.00 | 1,045.00 | 1,060.00 | 1,060.00 | 4,758,300 |
| 2024-10-09 | 1,075.00 | 1,140.00 | 1,070.00 | 1,070.00 | 1,070.00 | 11,672,800 |
| 2024-10-08 | 1,045.00 | 1,115.00 | 1,035.00 | 1,105.00 | 1,105.00 | 14,170,900 |
| 2024-10-07 | 1,030.00 | 1,045.00 | 1,020.00 | 1,045.00 | 1,045.00 | 5,542,900 |
| 2024-10-04 | 1,030.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | 5,025,000 |
| 2024-10-03 | 1,030.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | 5,098,500 |
| 2024-10-02 | 1,035.00 | 1,035.00 | 1,015.00 | 1,030.00 | 1,030.00 | 4,587,000 |
| 2024-10-01 | 1,035.00 | 1,035.00 | 1,025.00 | 1,035.00 | 1,035.00 | 5,076,400 |
| 2024-09-30 | 1,035.00 | 1,035.00 | 1,010.00 | 1,035.00 | 1,035.00 | 3,971,700 |
| 2024-09-27 | 1,050.00 | 1,050.00 | 1,025.00 | 1,035.00 | 1,035.00 | 4,753,000 |
| 2024-09-26 | 1,060.00 | 1,070.00 | 1,045.00 | 1,050.00 | 1,050.00 | 4,896,600 |
| 2024-09-25 | 1,045.00 | 1,065.00 | 1,045.00 | 1,060.00 | 1,060.00 | 5,245,200 |
| 2024-09-24 | 1,045.00 | 1,050.00 | 1,040.00 | 1,045.00 | 1,045.00 | 4,992,900 |
| 2024-09-23 | 1,055.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,045.00 | 5,014,200 |
| 2024-09-20 | 1,075.00 | 1,090.00 | 1,045.00 | 1,055.00 | 1,055.00 | 5,084,200 |
| 2024-09-19 | 1,040.00 | 1,075.00 | 1,035.00 | 1,075.00 | 1,075.00 | 10,214,100 |
| 2024-09-18 | 1,040.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | 5,090,100 |
| 2024-09-17 | 1,045.00 | 1,055.00 | 1,030.00 | 1,040.00 | 1,040.00 | 4,755,900 |
| 2024-09-13 | 1,055.00 | 1,055.00 | 1,045.00 | 1,045.00 | 1,045.00 | 4,967,400 |
| 2024-09-12 | 1,055.00 | 1,060.00 | 1,045.00 | 1,055.00 | 1,055.00 | 5,344,900 |
| 2024-09-11 | 1,060.00 | 1,070.00 | 1,050.00 | 1,055.00 | 1,055.00 | 4,744,400 |
| 2024-09-10 | 1,060.00 | 1,065.00 | 1,045.00 | 1,060.00 | 1,060.00 | 4,744,200 |
| 2024-09-09 | 1,070.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,060.00 | 4,820,700 |
| 2024-09-06 | 1,060.00 | 1,085.00 | 1,060.00 | 1,070.00 | 1,070.00 | 4,603,500 |
| 2024-09-05 | 1,060.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,060.00 | 5,629,400 |
| 2024-09-04 | 1,055.00 | 1,075.00 | 1,045.00 | 1,060.00 | 1,060.00 | 5,252,800 |
| 2024-09-03 | 1,070.00 | 1,075.00 | 1,055.00 | 1,055.00 | 1,055.00 | 4,814,100 |
| 2024-09-02 | 1,060.00 | 1,075.00 | 1,055.00 | 1,070.00 | 1,070.00 | 4,877,900 |
| 2024-08-30 | 1,070.00 | 1,090.00 | 1,060.00 | 1,060.00 | 1,060.00 | 6,306,500 |
| 2024-08-29 | 1,075.00 | 1,085.00 | 1,060.00 | 1,070.00 | 1,070.00 | 4,759,800 |
| 2024-08-28 | 1,065.00 | 1,080.00 | 1,060.00 | 1,075.00 | 1,075.00 | 4,691,700 |
| 2024-08-27 | 1,080.00 | 1,080.00 | 1,060.00 | 1,065.00 | 1,065.00 | 4,892,800 |
| 2024-08-26 | 1,075.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | 4,857,900 |
| 2024-08-23 | 1,060.00 | 1,080.00 | 1,060.00 | 1,075.00 | 1,075.00 | 5,061,900 |
| 2024-08-22 | 1,065.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,060.00 | 4,995,200 |
| 2024-08-21 | 1,085.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,065.00 | 5,293,500 |
| 2024-08-20 | 1,080.00 | 1,100.00 | 1,075.00 | 1,085.00 | 1,085.00 | 5,591,400 |
| 2024-08-19 | 1,075.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | 5,063,400 |
| 2024-08-16 | 1,075.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,075.00 | 5,976,400 |
| 2024-08-15 | 1,090.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,075.00 | 5,279,400 |
| 2024-08-14 | 1,075.00 | 1,100.00 | 1,075.00 | 1,090.00 | 1,090.00 | 5,193,900 |
| 2024-08-13 | 1,060.00 | 1,085.00 | 1,055.00 | 1,075.00 | 1,075.00 | 5,468,600 |
| 2024-08-12 | 1,055.00 | 1,060.00 | 1,035.00 | 1,060.00 | 1,060.00 | 6,268,600 |
| 2024-08-09 | 1,040.00 | 1,055.00 | 1,035.00 | 1,055.00 | 1,055.00 | 5,931,300 |
| 2024-08-08 | 1,040.00 | 1,040.00 | 1,025.00 | 1,040.00 | 1,040.00 | 3,521,400 |
| 2024-08-07 | 1,040.00 | 1,060.00 | 1,035.00 | 1,040.00 | 1,040.00 | 4,897,500 |
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.