PT Pacific Strategic Financial Tbk Class A APIC

IDX · Indonesia · Finance

IDR 390.00-10.00 (-2.50%)

Market open· Oct 2, 2026, 4:03 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 392.00	-2.00%	IDR 400.00	IDR 400.00	IDR 388.00	624.80K
2026-10-01	IDR 400.00	-0.50%	IDR 400.00	IDR 400.00	IDR 390.00	1.50M
2026-09-30	IDR 402.00	+0.50%	IDR 400.00	IDR 412.00	IDR 398.00	876.90K
2026-09-29	IDR 400.00	0.00%	IDR 400.00	IDR 406.00	IDR 390.00	803.00K
2026-09-28	IDR 400.00	0.00%	IDR 400.00	IDR 406.00	IDR 384.00	1.42M
2026-09-25	IDR 400.00	-0.50%	IDR 402.00	IDR 408.00	IDR 394.00	815.80K
2026-09-24	IDR 402.00	-1.47%	IDR 406.00	IDR 406.00	IDR 398.00	699.50K
2026-09-23	IDR 408.00	+2.00%	IDR 400.00	IDR 408.00	IDR 394.00	693.90K
2026-09-22	IDR 400.00	-2.44%	IDR 410.00	IDR 410.00	IDR 380.00	1.61M
2026-09-21	IDR 410.00	-0.49%	IDR 412.00	IDR 412.00	IDR 400.00	869.80K
2026-09-18	IDR 412.00	0.00%	IDR 412.00	IDR 412.00	IDR 400.00	1.59M
2026-09-17	IDR 412.00	+1.98%	IDR 404.00	IDR 414.00	IDR 396.00	2.26M
2026-09-16	IDR 404.00	-8.60%	IDR 446.00	IDR 446.00	IDR 404.00	5.72M
2026-09-15	IDR 442.00	+6.76%	IDR 414.00	IDR 474.00	IDR 414.00	3.21M
2026-09-14	IDR 414.00	-7.59%	IDR 448.00	IDR 456.00	IDR 410.00	3.26M
2026-09-11	IDR 448.00	-10.04%	IDR 496.00	IDR 496.00	IDR 444.00	60.20M
2026-09-10	IDR 498.00	-2.35%	IDR 510.00	IDR 510.00	IDR 490.00	1.62M
2026-09-09	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 505.00	527.60K
2026-09-08	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 500.00	659.20K
2026-09-07	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 500.00	517.20K
2026-09-04	IDR 510.00	-0.97%	IDR 515.00	IDR 515.00	IDR 505.00	575.30K
2026-09-03	IDR 515.00	+0.98%	IDR 510.00	IDR 515.00	IDR 500.00	635.70K
2026-09-02	IDR 510.00	-0.97%	IDR 515.00	IDR 515.00	IDR 505.00	965.30K
2026-09-01	IDR 515.00	+3.00%	IDR 505.00	IDR 515.00	IDR 500.00	612.50K
2026-08-31	IDR 500.00	-2.91%	IDR 520.00	IDR 520.00	IDR 500.00	782.00K
2026-08-28	IDR 515.00	-0.96%	IDR 530.00	IDR 535.00	IDR 496.00	2.69M
2026-08-27	IDR 520.00	+2.97%	IDR 510.00	IDR 525.00	IDR 480.00	2.64M
2026-08-26	IDR 505.00	-5.61%	IDR 535.00	IDR 560.00	IDR 505.00	193.94M
2026-08-24	IDR 535.00	0.00%	IDR 540.00	IDR 585.00	IDR 520.00	385.08M
2026-08-21	IDR 535.00	-3.60%	IDR 555.00	IDR 555.00	IDR 530.00	885.90K
2026-08-20	IDR 555.00	+7.77%	IDR 525.00	IDR 575.00	IDR 520.00	1.52M
2026-08-19	IDR 515.00	-2.83%	IDR 515.00	IDR 525.00	IDR 500.00	1.27M
2026-08-18	IDR 530.00	-3.64%	IDR 550.00	IDR 555.00	IDR 530.00	783.80K
2026-08-14	IDR 550.00	-4.35%	IDR 550.00	IDR 560.00	IDR 545.00	849.50K
2026-08-13	IDR 575.00	+2.68%	IDR 555.00	IDR 575.00	IDR 545.00	834.10K
2026-08-12	IDR 560.00	+0.90%	IDR 555.00	IDR 565.00	IDR 550.00	596.10K
2026-08-11	IDR 555.00	-5.13%	IDR 575.00	IDR 585.00	IDR 545.00	1.67M
2026-08-10	IDR 585.00	-0.85%	IDR 590.00	IDR 600.00	IDR 580.00	1.07M
2026-08-07	IDR 590.00	-5.60%	IDR 620.00	IDR 630.00	IDR 590.00	1.25M
2026-08-06	IDR 625.00	-0.79%	IDR 630.00	IDR 635.00	IDR 610.00	807.90K
2026-08-05	IDR 630.00	-3.82%	IDR 640.00	IDR 660.00	IDR 630.00	681.20K
2026-08-04	IDR 655.00	0.00%	IDR 640.00	IDR 655.00	IDR 625.00	974.90K
2026-08-03	IDR 655.00	-0.76%	IDR 665.00	IDR 665.00	IDR 625.00	607.40K
2026-07-31	IDR 660.00	+3.13%	IDR 640.00	IDR 665.00	IDR 630.00	742.70K
2026-07-30	IDR 640.00	+1.59%	IDR 635.00	IDR 655.00	IDR 625.00	438.90K
2026-07-29	IDR 630.00	0.00%	IDR 630.00	IDR 630.00	IDR 600.00	371.80K
2026-07-28	IDR 630.00	-2.33%	IDR 645.00	IDR 645.00	IDR 610.00	821.30K
2026-07-27	IDR 645.00	-0.77%	IDR 650.00	IDR 665.00	IDR 620.00	984.00K
2026-07-24	IDR 650.00	-7.80%	IDR 705.00	IDR 705.00	IDR 620.00	227.81M
2026-07-23	IDR 705.00	-0.70%	IDR 720.00	IDR 760.00	IDR 690.00	207.53M
2026-07-22	IDR 710.00	-1.39%	IDR 720.00	IDR 730.00	IDR 685.00	378.60K
2026-07-21	IDR 720.00	+1.41%	IDR 715.00	IDR 735.00	IDR 700.00	235.30K
2026-07-20	IDR 710.00	+0.71%	IDR 705.00	IDR 720.00	IDR 680.00	284.30K
2026-07-17	IDR 705.00	+6.82%	IDR 660.00	IDR 710.00	IDR 645.00	320.00K
2026-07-16	IDR 660.00	+3.94%	IDR 635.00	IDR 675.00	IDR 635.00	996.60K
2026-07-15	IDR 635.00	0.00%	IDR 650.00	IDR 655.00	IDR 620.00	965.30K
2026-07-14	IDR 635.00	0.00%	IDR 645.00	IDR 655.00	IDR 620.00	563.20K
2026-07-13	IDR 635.00	0.00%	IDR 675.00	IDR 675.00	IDR 610.00	699.60K
2026-07-10	IDR 635.00	-3.79%	IDR 660.00	IDR 680.00	IDR 635.00	537.60K
2026-07-09	IDR 660.00	+0.76%	IDR 655.00	IDR 675.00	IDR 635.00	630.80K
2026-07-08	IDR 655.00	-5.07%	IDR 690.00	IDR 690.00	IDR 635.00	1.24M
2026-07-07	IDR 690.00	+2.22%	IDR 685.00	IDR 705.00	IDR 660.00	769.00K
2026-07-06	IDR 675.00	+0.75%	IDR 665.00	IDR 695.00	IDR 645.00	1.24M
2026-07-03	IDR 670.00	+4.69%	IDR 640.00	IDR 670.00	IDR 635.00	820.50K
2026-07-02	IDR 640.00	+2.40%	IDR 625.00	IDR 650.00	IDR 625.00	726.30K
2026-07-01	IDR 625.00	+2.46%	IDR 610.00	IDR 645.00	IDR 610.00	417.20K
2026-06-30	IDR 610.00	0.00%	IDR 610.00	IDR 620.00	IDR 585.00	234.50K
2026-06-29	IDR 610.00	-1.61%	IDR 620.00	IDR 645.00	IDR 605.00	175.80K
2026-06-26	IDR 620.00	0.00%	IDR 620.00	IDR 640.00	IDR 595.00	681.10K
2026-06-25	IDR 620.00	+6.90%	IDR 580.00	IDR 630.00	IDR 560.00	1.61M
2026-06-24	IDR 580.00	-3.33%	IDR 600.00	IDR 650.00	IDR 535.00	2.67M
2026-06-23	IDR 600.00	-4.00%	IDR 645.00	IDR 665.00	IDR 565.00	165.41M
2026-06-22	IDR 625.00	+2.46%	IDR 610.00	IDR 665.00	IDR 595.00	2.68M
2026-06-19	IDR 610.00	+6.09%	IDR 575.00	IDR 610.00	IDR 570.00	958.50K
2026-06-18	IDR 575.00	-1.71%	IDR 585.00	IDR 600.00	IDR 525.00	1.05M
2026-06-17	IDR 585.00	-3.31%	IDR 605.00	IDR 615.00	IDR 580.00	1.48M
2026-06-15	IDR 605.00	0.00%	IDR 605.00	IDR 645.00	IDR 580.00	4.93M
2026-06-12	IDR 605.00	+2.54%	IDR 590.00	IDR 650.00	IDR 585.00	2.84M
2026-06-11	IDR 590.00	-0.84%	IDR 595.00	IDR 615.00	IDR 560.00	2.52M
2026-06-10	IDR 595.00	+6.25%	IDR 560.00	IDR 615.00	IDR 540.00	1.40M
2026-06-09	IDR 560.00	+6.67%	IDR 500.00	IDR 610.00	IDR 488.00	3.73M
2026-06-08	IDR 525.00	+1.94%	IDR 510.00	IDR 570.00	IDR 442.00	2.03M
2026-06-05	IDR 515.00	-14.88%	IDR 620.00	IDR 630.00	IDR 515.00	23.99M
2026-06-04	IDR 605.00	-14.79%	IDR 605.00	IDR 625.00	IDR 605.00	63.09M
2026-06-03	IDR 710.00	-14.97%	IDR 710.00	IDR 710.00	IDR 710.00	594.00K
2026-06-02	IDR 835.00	-14.80%	IDR 1,000.00	IDR 1,000.00	IDR 835.00	1.82M
2026-05-29	IDR 980.00	-14.78%	IDR 1,200.00	IDR 1,200.00	IDR 980.00	62.52M
2026-05-28	IDR 1,150.00	0.00%	IDR 1,150.00	IDR 1,150.00	IDR 1,150.00	0
2026-05-27	IDR 1,150.00	0.00%	IDR 1,150.00	IDR 1,150.00	IDR 1,150.00	0
2026-05-26	IDR 1,150.00	-3.77%	IDR 1,195.00	IDR 1,225.00	IDR 1,070.00	1.85M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 392.00	-2.00%	IDR 400.00	IDR 400.00	IDR 388.00	624.80K
2026-10-01	IDR 400.00	-0.50%	IDR 400.00	IDR 400.00	IDR 390.00	1.50M
2026-09-30	IDR 402.00	+0.50%	IDR 400.00	IDR 412.00	IDR 398.00	876.90K
2026-09-29	IDR 400.00	0.00%	IDR 400.00	IDR 406.00	IDR 390.00	803.00K
2026-09-28	IDR 400.00	0.00%	IDR 400.00	IDR 406.00	IDR 384.00	1.42M
2026-09-25	IDR 400.00	-0.50%	IDR 402.00	IDR 408.00	IDR 394.00	815.80K
2026-09-24	IDR 402.00	-1.47%	IDR 406.00	IDR 406.00	IDR 398.00	699.50K
2026-09-23	IDR 408.00	+2.00%	IDR 400.00	IDR 408.00	IDR 394.00	693.90K
2026-09-22	IDR 400.00	-2.44%	IDR 410.00	IDR 410.00	IDR 380.00	1.61M
2026-09-21	IDR 410.00	-0.49%	IDR 412.00	IDR 412.00	IDR 400.00	869.80K
2026-09-18	IDR 412.00	0.00%	IDR 412.00	IDR 412.00	IDR 400.00	1.59M
2026-09-17	IDR 412.00	+1.98%	IDR 404.00	IDR 414.00	IDR 396.00	2.26M
2026-09-16	IDR 404.00	-8.60%	IDR 446.00	IDR 446.00	IDR 404.00	5.72M
2026-09-15	IDR 442.00	+6.76%	IDR 414.00	IDR 474.00	IDR 414.00	3.21M
2026-09-14	IDR 414.00	-7.59%	IDR 448.00	IDR 456.00	IDR 410.00	3.26M
2026-09-11	IDR 448.00	-10.04%	IDR 496.00	IDR 496.00	IDR 444.00	60.20M
2026-09-10	IDR 498.00	-2.35%	IDR 510.00	IDR 510.00	IDR 490.00	1.62M
2026-09-09	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 505.00	527.60K
2026-09-08	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 500.00	659.20K
2026-09-07	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 500.00	517.20K
2026-09-04	IDR 510.00	-0.97%	IDR 515.00	IDR 515.00	IDR 505.00	575.30K
2026-09-03	IDR 515.00	+0.98%	IDR 510.00	IDR 515.00	IDR 500.00	635.70K
2026-09-02	IDR 510.00	-0.97%	IDR 515.00	IDR 515.00	IDR 505.00	965.30K
2026-09-01	IDR 515.00	+3.00%	IDR 505.00	IDR 515.00	IDR 500.00	612.50K
2026-08-31	IDR 500.00	-2.91%	IDR 520.00	IDR 520.00	IDR 500.00	782.00K
2026-08-28	IDR 515.00	-0.96%	IDR 530.00	IDR 535.00	IDR 496.00	2.69M
2026-08-27	IDR 520.00	+2.97%	IDR 510.00	IDR 525.00	IDR 480.00	2.64M
2026-08-26	IDR 505.00	-5.61%	IDR 535.00	IDR 560.00	IDR 505.00	193.94M
2026-08-24	IDR 535.00	0.00%	IDR 540.00	IDR 585.00	IDR 520.00	385.08M
2026-08-21	IDR 535.00	-3.60%	IDR 555.00	IDR 555.00	IDR 530.00	885.90K
2026-08-20	IDR 555.00	+7.77%	IDR 525.00	IDR 575.00	IDR 520.00	1.52M
2026-08-19	IDR 515.00	-2.83%	IDR 515.00	IDR 525.00	IDR 500.00	1.27M
2026-08-18	IDR 530.00	-3.64%	IDR 550.00	IDR 555.00	IDR 530.00	783.80K
2026-08-14	IDR 550.00	-4.35%	IDR 550.00	IDR 560.00	IDR 545.00	849.50K
2026-08-13	IDR 575.00	+2.68%	IDR 555.00	IDR 575.00	IDR 545.00	834.10K
2026-08-12	IDR 560.00	+0.90%	IDR 555.00	IDR 565.00	IDR 550.00	596.10K
2026-08-11	IDR 555.00	-5.13%	IDR 575.00	IDR 585.00	IDR 545.00	1.67M
2026-08-10	IDR 585.00	-0.85%	IDR 590.00	IDR 600.00	IDR 580.00	1.07M
2026-08-07	IDR 590.00	-5.60%	IDR 620.00	IDR 630.00	IDR 590.00	1.25M
2026-08-06	IDR 625.00	-0.79%	IDR 630.00	IDR 635.00	IDR 610.00	807.90K
2026-08-05	IDR 630.00	-3.82%	IDR 640.00	IDR 660.00	IDR 630.00	681.20K
2026-08-04	IDR 655.00	0.00%	IDR 640.00	IDR 655.00	IDR 625.00	974.90K
2026-08-03	IDR 655.00	-0.76%	IDR 665.00	IDR 665.00	IDR 625.00	607.40K
2026-07-31	IDR 660.00	+3.13%	IDR 640.00	IDR 665.00	IDR 630.00	742.70K
2026-07-30	IDR 640.00	+1.59%	IDR 635.00	IDR 655.00	IDR 625.00	438.90K
2026-07-29	IDR 630.00	0.00%	IDR 630.00	IDR 630.00	IDR 600.00	371.80K
2026-07-28	IDR 630.00	-2.33%	IDR 645.00	IDR 645.00	IDR 610.00	821.30K
2026-07-27	IDR 645.00	-0.77%	IDR 650.00	IDR 665.00	IDR 620.00	984.00K
2026-07-24	IDR 650.00	-7.80%	IDR 705.00	IDR 705.00	IDR 620.00	227.81M
2026-07-23	IDR 705.00	-0.70%	IDR 720.00	IDR 760.00	IDR 690.00	207.53M
2026-07-22	IDR 710.00	-1.39%	IDR 720.00	IDR 730.00	IDR 685.00	378.60K
2026-07-21	IDR 720.00	+1.41%	IDR 715.00	IDR 735.00	IDR 700.00	235.30K
2026-07-20	IDR 710.00	+0.71%	IDR 705.00	IDR 720.00	IDR 680.00	284.30K
2026-07-17	IDR 705.00	+6.82%	IDR 660.00	IDR 710.00	IDR 645.00	320.00K
2026-07-16	IDR 660.00	+3.94%	IDR 635.00	IDR 675.00	IDR 635.00	996.60K
2026-07-15	IDR 635.00	0.00%	IDR 650.00	IDR 655.00	IDR 620.00	965.30K
2026-07-14	IDR 635.00	0.00%	IDR 645.00	IDR 655.00	IDR 620.00	563.20K
2026-07-13	IDR 635.00	0.00%	IDR 675.00	IDR 675.00	IDR 610.00	699.60K
2026-07-10	IDR 635.00	-3.79%	IDR 660.00	IDR 680.00	IDR 635.00	537.60K
2026-07-09	IDR 660.00	+0.76%	IDR 655.00	IDR 675.00	IDR 635.00	630.80K
2026-07-08	IDR 655.00	-5.07%	IDR 690.00	IDR 690.00	IDR 635.00	1.24M
2026-07-07	IDR 690.00	+2.22%	IDR 685.00	IDR 705.00	IDR 660.00	769.00K
2026-07-06	IDR 675.00	+0.75%	IDR 665.00	IDR 695.00	IDR 645.00	1.24M
2026-07-03	IDR 670.00	+4.69%	IDR 640.00	IDR 670.00	IDR 635.00	820.50K
2026-07-02	IDR 640.00	+2.40%	IDR 625.00	IDR 650.00	IDR 625.00	726.30K
2026-07-01	IDR 625.00	+2.46%	IDR 610.00	IDR 645.00	IDR 610.00	417.20K
2026-06-30	IDR 610.00	0.00%	IDR 610.00	IDR 620.00	IDR 585.00	234.50K
2026-06-29	IDR 610.00	-1.61%	IDR 620.00	IDR 645.00	IDR 605.00	175.80K
2026-06-26	IDR 620.00	0.00%	IDR 620.00	IDR 640.00	IDR 595.00	681.10K
2026-06-25	IDR 620.00	+6.90%	IDR 580.00	IDR 630.00	IDR 560.00	1.61M
2026-06-24	IDR 580.00	-3.33%	IDR 600.00	IDR 650.00	IDR 535.00	2.67M
2026-06-23	IDR 600.00	-4.00%	IDR 645.00	IDR 665.00	IDR 565.00	165.41M
2026-06-22	IDR 625.00	+2.46%	IDR 610.00	IDR 665.00	IDR 595.00	2.68M
2026-06-19	IDR 610.00	+6.09%	IDR 575.00	IDR 610.00	IDR 570.00	958.50K
2026-06-18	IDR 575.00	-1.71%	IDR 585.00	IDR 600.00	IDR 525.00	1.05M
2026-06-17	IDR 585.00	-3.31%	IDR 605.00	IDR 615.00	IDR 580.00	1.48M
2026-06-15	IDR 605.00	0.00%	IDR 605.00	IDR 645.00	IDR 580.00	4.93M
2026-06-12	IDR 605.00	+2.54%	IDR 590.00	IDR 650.00	IDR 585.00	2.84M
2026-06-11	IDR 590.00	-0.84%	IDR 595.00	IDR 615.00	IDR 560.00	2.52M
2026-06-10	IDR 595.00	+6.25%	IDR 560.00	IDR 615.00	IDR 540.00	1.40M
2026-06-09	IDR 560.00	+6.67%	IDR 500.00	IDR 610.00	IDR 488.00	3.73M
2026-06-08	IDR 525.00	+1.94%	IDR 510.00	IDR 570.00	IDR 442.00	2.03M
2026-06-05	IDR 515.00	-14.88%	IDR 620.00	IDR 630.00	IDR 515.00	23.99M
2026-06-04	IDR 605.00	-14.79%	IDR 605.00	IDR 625.00	IDR 605.00	63.09M
2026-06-03	IDR 710.00	-14.97%	IDR 710.00	IDR 710.00	IDR 710.00	594.00K
2026-06-02	IDR 835.00	-14.80%	IDR 1,000.00	IDR 1,000.00	IDR 835.00	1.82M
2026-05-29	IDR 980.00	-14.78%	IDR 1,200.00	IDR 1,200.00	IDR 980.00	62.52M
2026-05-28	IDR 1,150.00	0.00%	IDR 1,150.00	IDR 1,150.00	IDR 1,150.00	0
2026-05-27	IDR 1,150.00	0.00%	IDR 1,150.00	IDR 1,150.00	IDR 1,150.00	0
2026-05-26	IDR 1,150.00	-3.77%	IDR 1,195.00	IDR 1,225.00	IDR 1,070.00	1.85M