Pacific Strategic Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 400.00 | 400.00 | 340.00 | 340.00 | 340.00 | 752,600 |
| 2026-10-15 | 400.00 | 400.00 | 388.00 | 400.00 | 400.00 | 990,800 |
| 2026-10-14 | 400.00 | 400.00 | 396.00 | 400.00 | 400.00 | 338,700 |
| 2026-10-13 | 404.00 | 404.00 | 394.00 | 400.00 | 400.00 | 841,100 |
| 2026-10-12 | 410.00 | 410.00 | 398.00 | 404.00 | 404.00 | 943,500 |
| 2026-10-09 | 402.00 | 408.00 | 400.00 | 406.00 | 406.00 | 420,300 |
| 2026-10-08 | 408.00 | 410.00 | 398.00 | 402.00 | 402.00 | 242,000 |
| 2026-10-07 | 400.00 | 408.00 | 394.00 | 402.00 | 402.00 | 372,800 |
| 2026-10-06 | 398.00 | 404.00 | 398.00 | 402.00 | 402.00 | 348,500 |
| 2026-10-05 | 400.00 | 408.00 | 398.00 | 402.00 | 402.00 | 431,400 |
| 2026-10-02 | 400.00 | 400.00 | 388.00 | 400.00 | 400.00 | 1,228,400 |
| 2026-10-01 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 1,501,000 |
| 2026-09-30 | 400.00 | 412.00 | 398.00 | 402.00 | 402.00 | 876,900 |
| 2026-09-29 | 400.00 | 406.00 | 390.00 | 400.00 | 400.00 | 803,000 |
| 2026-09-28 | 400.00 | 406.00 | 384.00 | 400.00 | 400.00 | 1,417,900 |
| 2026-09-25 | 402.00 | 408.00 | 394.00 | 400.00 | 400.00 | 815,800 |
| 2026-09-24 | 406.00 | 406.00 | 398.00 | 402.00 | 402.00 | 699,500 |
| 2026-09-23 | 400.00 | 408.00 | 394.00 | 408.00 | 408.00 | 693,900 |
| 2026-09-22 | 410.00 | 410.00 | 380.00 | 400.00 | 400.00 | 1,605,800 |
| 2026-09-21 | 412.00 | 412.00 | 400.00 | 410.00 | 410.00 | 869,800 |
| 2026-09-18 | 412.00 | 412.00 | 400.00 | 412.00 | 412.00 | 1,592,000 |
| 2026-09-17 | 404.00 | 414.00 | 396.00 | 412.00 | 412.00 | 2,263,200 |
| 2026-09-16 | 446.00 | 446.00 | 404.00 | 404.00 | 404.00 | 5,716,300 |
| 2026-09-15 | 414.00 | 474.00 | 414.00 | 442.00 | 442.00 | 3,214,000 |
| 2026-09-14 | 448.00 | 456.00 | 410.00 | 414.00 | 414.00 | 3,264,000 |
| 2026-09-11 | 496.00 | 496.00 | 444.00 | 448.00 | 448.00 | 60,202,700 |
| 2026-09-10 | 510.00 | 510.00 | 490.00 | 498.00 | 498.00 | 1,622,400 |
| 2026-09-09 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | 527,600 |
| 2026-09-08 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 659,200 |
| 2026-09-07 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 517,200 |
| 2026-09-04 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 575,300 |
| 2026-09-03 | 510.00 | 515.00 | 500.00 | 515.00 | 515.00 | 635,700 |
| 2026-09-02 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 965,300 |
| 2026-09-01 | 505.00 | 515.00 | 500.00 | 515.00 | 515.00 | 612,500 |
| 2026-08-31 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | 782,000 |
| 2026-08-28 | 530.00 | 535.00 | 496.00 | 515.00 | 515.00 | 2,689,500 |
| 2026-08-27 | 510.00 | 525.00 | 480.00 | 520.00 | 520.00 | 2,635,400 |
| 2026-08-26 | 535.00 | 560.00 | 505.00 | 505.00 | 505.00 | 193,939,500 |
| 2026-08-25 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-08-24 | 540.00 | 585.00 | 520.00 | 535.00 | 535.00 | 385,079,500 |
| 2026-08-21 | 555.00 | 555.00 | 530.00 | 535.00 | 535.00 | 885,900 |
| 2026-08-20 | 525.00 | 575.00 | 520.00 | 555.00 | 555.00 | 1,521,300 |
| 2026-08-19 | 515.00 | 525.00 | 500.00 | 515.00 | 515.00 | 1,269,500 |
| 2026-08-18 | 550.00 | 555.00 | 530.00 | 530.00 | 530.00 | 783,800 |
| 2026-08-17 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2026-08-14 | 550.00 | 560.00 | 545.00 | 550.00 | 550.00 | 849,500 |
| 2026-08-13 | 555.00 | 575.00 | 545.00 | 575.00 | 575.00 | 834,100 |
| 2026-08-12 | 555.00 | 565.00 | 550.00 | 560.00 | 560.00 | 596,100 |
| 2026-08-11 | 575.00 | 585.00 | 545.00 | 555.00 | 555.00 | 1,665,100 |
| 2026-08-10 | 590.00 | 600.00 | 580.00 | 585.00 | 585.00 | 1,068,000 |
| 2026-08-07 | 620.00 | 630.00 | 590.00 | 590.00 | 590.00 | 1,252,100 |
| 2026-08-06 | 630.00 | 635.00 | 610.00 | 625.00 | 625.00 | 807,900 |
| 2026-08-05 | 640.00 | 660.00 | 630.00 | 630.00 | 630.00 | 681,200 |
| 2026-08-04 | 640.00 | 655.00 | 625.00 | 655.00 | 655.00 | 974,900 |
| 2026-08-03 | 665.00 | 665.00 | 625.00 | 655.00 | 655.00 | 607,400 |
| 2026-07-31 | 640.00 | 665.00 | 630.00 | 660.00 | 660.00 | 742,700 |
| 2026-07-30 | 635.00 | 655.00 | 625.00 | 640.00 | 640.00 | 438,900 |
| 2026-07-29 | 630.00 | 630.00 | 600.00 | 630.00 | 630.00 | 371,800 |
| 2026-07-28 | 645.00 | 645.00 | 610.00 | 630.00 | 630.00 | 821,300 |
| 2026-07-27 | 650.00 | 665.00 | 620.00 | 645.00 | 645.00 | 984,000 |
Page 1 of 21 · 1,217 trading daysOlder →
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.