Singapore markets close in 6 hours 49 minutes
Straits Times Index
3,304.93 +12.00 (+0.36%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,471.28 -4.64 (-0.03%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,145.39 +829.97 (+1.31%) CMC Crypto 200
1,334.12 +57.14 (+4.47%)
PT Pacific Strategic Financial Tbk (APIC.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 09:00AM WIB. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 38,900 |
| 03 May 2024 | 1,110.00 | 1,110.00 | 1,035.00 | 1,100.00 | 1,100.00 | 4,106,400 |
| 02 May 2024 | 1,130.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,110.00 | 103,300 |
| 30 Apr 2024 | 1,100.00 | 1,135.00 | 1,095.00 | 1,135.00 | 1,135.00 | 1,347,400 |
| 29 Apr 2024 | 1,105.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | 138,300 |
| 26 Apr 2024 | 1,100.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,105.00 | 276,200 |
| 25 Apr 2024 | 1,105.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | 163,900 |
| 24 Apr 2024 | 1,105.00 | 1,110.00 | 1,095.00 | 1,105.00 | 1,105.00 | 139,400 |
| 23 Apr 2024 | 1,105.00 | 1,110.00 | 1,100.00 | 1,105.00 | 1,105.00 | 69,300 |
| 22 Apr 2024 | 1,110.00 | 1,115.00 | 1,100.00 | 1,105.00 | 1,105.00 | 126,800 |
| 19 Apr 2024 | 1,075.00 | 1,110.00 | 1,070.00 | 1,105.00 | 1,105.00 | 1,578,300 |
| 18 Apr 2024 | 1,070.00 | 1,075.00 | 1,055.00 | 1,075.00 | 1,075.00 | 1,483,100 |
| 17 Apr 2024 | 1,080.00 | 1,085.00 | 1,040.00 | 1,070.00 | 1,070.00 | 2,354,800 |
| 16 Apr 2024 | 1,080.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,080.00 | 472,500 |
| 05 Apr 2024 | 1,080.00 | 1,085.00 | 1,040.00 | 1,080.00 | 1,080.00 | 1,936,000 |
| 04 Apr 2024 | 1,070.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 382,500 |
| 03 Apr 2024 | 1,070.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 338,700 |
| 02 Apr 2024 | 1,070.00 | 1,070.00 | 910.00 | 1,070.00 | 1,070.00 | 3,195,100 |
| 01 Apr 2024 | 1,100.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,070.00 | 343,600 |
| 28 Mar 2024 | 1,065.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,100.00 | 1,019,500 |
| 27 Mar 2024 | 1,065.00 | 1,065.00 | 1,060.00 | 1,065.00 | 1,065.00 | 117,400 |
| 26 Mar 2024 | 1,075.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,065.00 | 790,700 |
| 25 Mar 2024 | 1,075.00 | 1,075.00 | 1,050.00 | 1,075.00 | 1,075.00 | 208,600 |
| 22 Mar 2024 | 1,065.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 262,000 |
| 21 Mar 2024 | 1,060.00 | 1,070.00 | 1,040.00 | 1,060.00 | 1,060.00 | 555,200 |
| 20 Mar 2024 | 1,040.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | 493,000 |
| 19 Mar 2024 | 1,060.00 | 1,065.00 | 1,030.00 | 1,065.00 | 1,065.00 | 1,281,600 |
| 18 Mar 2024 | 1,060.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,065.00 | 913,300 |
| 15 Mar 2024 | 1,065.00 | 1,075.00 | 1,055.00 | 1,075.00 | 1,075.00 | 493,600 |
| 14 Mar 2024 | 1,060.00 | 1,080.00 | 1,050.00 | 1,075.00 | 1,075.00 | 913,300 |
| 13 Mar 2024 | 1,080.00 | 1,080.00 | 1,055.00 | 1,075.00 | 1,075.00 | 909,500 |
| 08 Mar 2024 | 1,065.00 | 1,085.00 | 1,050.00 | 1,080.00 | 1,080.00 | 713,700 |
| 07 Mar 2024 | 1,065.00 | 1,080.00 | 1,030.00 | 1,080.00 | 1,080.00 | 1,361,000 |
| 06 Mar 2024 | 1,065.00 | 1,080.00 | 1,010.00 | 1,080.00 | 1,080.00 | 1,503,900 |
| 05 Mar 2024 | 1,075.00 | 1,080.00 | 995.00 | 1,080.00 | 1,080.00 | 4,316,600 |
| 04 Mar 2024 | 1,100.00 | 1,105.00 | 1,075.00 | 1,090.00 | 1,090.00 | 830,800 |
| 01 Mar 2024 | 1,110.00 | 1,110.00 | 1,090.00 | 1,105.00 | 1,105.00 | 2,870,600 |
| 29 Feb 2024 | 1,135.00 | 1,145.00 | 1,110.00 | 1,110.00 | 1,110.00 | 6,080,900 |
| 28 Feb 2024 | 1,155.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | 1,942,200 |
| 27 Feb 2024 | 1,160.00 | 1,160.00 | 1,135.00 | 1,160.00 | 1,160.00 | 3,022,000 |
| 26 Feb 2024 | 1,165.00 | 1,165.00 | 1,150.00 | 1,160.00 | 1,160.00 | 3,799,800 |
| 23 Feb 2024 | 1,185.00 | 1,185.00 | 1,165.00 | 1,165.00 | 1,165.00 | 3,974,700 |
| 22 Feb 2024 | 1,185.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,185.00 | 4,017,600 |
| 21 Feb 2024 | 1,195.00 | 1,200.00 | 1,175.00 | 1,185.00 | 1,185.00 | 3,067,700 |
| 20 Feb 2024 | 1,190.00 | 1,220.00 | 1,180.00 | 1,205.00 | 1,205.00 | 4,682,700 |
| 19 Feb 2024 | 1,200.00 | 1,200.00 | 1,155.00 | 1,190.00 | 1,190.00 | 3,838,800 |
| 16 Feb 2024 | 1,230.00 | 1,230.00 | 1,190.00 | 1,200.00 | 1,200.00 | 2,677,500 |
| 15 Feb 2024 | 1,215.00 | 1,245.00 | 1,210.00 | 1,230.00 | 1,230.00 | 4,275,600 |
| 13 Feb 2024 | 1,215.00 | 1,220.00 | 1,200.00 | 1,215.00 | 1,215.00 | 4,893,400 |
| 12 Feb 2024 | 1,215.00 | 1,230.00 | 1,205.00 | 1,230.00 | 1,230.00 | 4,926,100 |
| 07 Feb 2024 | 1,200.00 | 1,225.00 | 1,200.00 | 1,215.00 | 1,215.00 | 4,545,900 |
| 06 Feb 2024 | 1,190.00 | 1,230.00 | 1,180.00 | 1,215.00 | 1,215.00 | 4,693,200 |
| 05 Feb 2024 | 1,200.00 | 1,205.00 | 1,185.00 | 1,200.00 | 1,200.00 | 4,678,700 |
| 02 Feb 2024 | 1,200.00 | 1,215.00 | 1,185.00 | 1,210.00 | 1,210.00 | 4,970,500 |
| 01 Feb 2024 | 1,220.00 | 1,255.00 | 1,170.00 | 1,210.00 | 1,210.00 | 5,911,200 |
| 31 Jan 2024 | 1,235.00 | 1,250.00 | 1,210.00 | 1,235.00 | 1,235.00 | 3,407,300 |
| 30 Jan 2024 | 1,210.00 | 1,260.00 | 1,195.00 | 1,250.00 | 1,250.00 | 3,345,600 |
| 29 Jan 2024 | 1,230.00 | 1,245.00 | 1,175.00 | 1,245.00 | 1,245.00 | 2,594,800 |
| 26 Jan 2024 | 1,265.00 | 1,300.00 | 1,235.00 | 1,245.00 | 1,245.00 | 5,500,900 |
| 25 Jan 2024 | 1,260.00 | 1,275.00 | 1,240.00 | 1,275.00 | 1,275.00 | 4,997,900 |
| 24 Jan 2024 | 1,265.00 | 1,270.00 | 1,215.00 | 1,270.00 | 1,270.00 | 1,575,000 |
| 23 Jan 2024 | 1,250.00 | 1,270.00 | 1,145.00 | 1,270.00 | 1,270.00 | 4,187,600 |
| 22 Jan 2024 | 1,295.00 | 1,300.00 | 1,230.00 | 1,275.00 | 1,275.00 | 3,002,200 |
| 19 Jan 2024 | 1,300.00 | 1,300.00 | 1,165.00 | 1,300.00 | 1,300.00 | 7,461,800 |
| 18 Jan 2024 | 1,300.00 | 1,300.00 | 1,255.00 | 1,300.00 | 1,300.00 | 1,824,300 |
| 17 Jan 2024 | 1,395.00 | 1,395.00 | 1,300.00 | 1,300.00 | 1,300.00 | 5,532,000 |
| 16 Jan 2024 | 1,470.00 | 1,480.00 | 1,385.00 | 1,405.00 | 1,405.00 | 3,614,900 |
| 15 Jan 2024 | 1,520.00 | 1,525.00 | 1,485.00 | 1,485.00 | 1,485.00 | 6,242,500 |
| 12 Jan 2024 | 1,515.00 | 1,545.00 | 1,465.00 | 1,525.00 | 1,525.00 | 19,811,500 |
| 11 Jan 2024 | 1,415.00 | 1,525.00 | 1,415.00 | 1,515.00 | 1,515.00 | 38,216,900 |
| 10 Jan 2024 | 1,335.00 | 1,430.00 | 1,320.00 | 1,425.00 | 1,425.00 | 34,920,600 |
| 09 Jan 2024 | 1,260.00 | 1,335.00 | 1,260.00 | 1,335.00 | 1,335.00 | 31,564,600 |
| 08 Jan 2024 | 1,230.00 | 1,260.00 | 1,215.00 | 1,260.00 | 1,260.00 | 16,381,500 |
| 05 Jan 2024 | 1,175.00 | 1,230.00 | 1,170.00 | 1,230.00 | 1,230.00 | 8,264,200 |
| 04 Jan 2024 | 1,145.00 | 1,180.00 | 1,145.00 | 1,180.00 | 1,180.00 | 3,995,700 |
| 03 Jan 2024 | 1,140.00 | 1,160.00 | 1,135.00 | 1,150.00 | 1,150.00 | 3,560,400 |
| 02 Jan 2024 | 1,145.00 | 1,145.00 | 1,130.00 | 1,145.00 | 1,145.00 | 1,018,200 |
| 29 Dec 2023 | 1,155.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,145.00 | 80,535,100 |
| 28 Dec 2023 | 1,150.00 | 1,165.00 | 1,140.00 | 1,155.00 | 1,155.00 | 139,274,200 |
| 27 Dec 2023 | 1,145.00 | 1,155.00 | 1,125.00 | 1,150.00 | 1,150.00 | 174,661,600 |
| 22 Dec 2023 | 1,145.00 | 1,155.00 | 1,130.00 | 1,145.00 | 1,145.00 | 273,386,800 |
| 21 Dec 2023 | 1,140.00 | 1,145.00 | 1,120.00 | 1,145.00 | 1,145.00 | 222,238,100 |
| 20 Dec 2023 | 1,140.00 | 1,150.00 | 1,130.00 | 1,145.00 | 1,145.00 | 270,378,000 |
| 19 Dec 2023 | 1,130.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | 220,842,400 |
| 18 Dec 2023 | 1,160.00 | 1,165.00 | 1,130.00 | 1,130.00 | 1,130.00 | 277,007,400 |
| 15 Dec 2023 | 1,170.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,165.00 | 218,847,000 |
| 14 Dec 2023 | 1,160.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,170.00 | 276,059,500 |
| 13 Dec 2023 | 1,145.00 | 1,170.00 | 1,125.00 | 1,160.00 | 1,160.00 | 244,868,300 |
| 12 Dec 2023 | 1,130.00 | 1,150.00 | 1,120.00 | 1,145.00 | 1,145.00 | 271,164,200 |
| 11 Dec 2023 | 1,160.00 | 1,165.00 | 1,120.00 | 1,130.00 | 1,130.00 | 235,061,100 |
| 08 Dec 2023 | 1,165.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | 280,643,200 |
| 07 Dec 2023 | 1,175.00 | 1,180.00 | 1,150.00 | 1,175.00 | 1,175.00 | 242,319,800 |
| 06 Dec 2023 | 1,180.00 | 1,185.00 | 1,145.00 | 1,175.00 | 1,175.00 | 294,882,400 |
| 05 Dec 2023 | 1,155.00 | 1,185.00 | 1,145.00 | 1,180.00 | 1,180.00 | 134,800,800 |
| 04 Dec 2023 | 1,140.00 | 1,165.00 | 1,140.00 | 1,155.00 | 1,155.00 | 169,527,300 |
| 01 Dec 2023 | 1,145.00 | 1,160.00 | 1,135.00 | 1,140.00 | 1,140.00 | 136,320,400 |
| 30 Nov 2023 | 1,175.00 | 1,190.00 | 1,145.00 | 1,145.00 | 1,145.00 | 16,871,600 |
| 29 Nov 2023 | 1,130.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,150.00 | 13,735,500 |
| 28 Nov 2023 | 1,130.00 | 1,145.00 | 1,115.00 | 1,130.00 | 1,130.00 | 9,923,800 |
| 27 Nov 2023 | 1,115.00 | 1,135.00 | 1,115.00 | 1,130.00 | 1,130.00 | 7,063,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.