Stock listing
IDX:APIC PT Pacific Strategic Financial Tbk Saham
Follow PT Pacific Strategic Financial Tbk into a list and get an email when it puts out news.
Share price · IDX:APIC
420.00 IDR -20.00 (-4.5%)
Close on Nov 2, 2026
- Day range
- 410.00 – 436.00 IDRNov 2, 2026
- Volume
- 720,500 sharesNov 2, 2026
- Market cap
- 58.81B IDRAt the close on Nov 2, 2026 · price × 140.0M shares outstanding
- 52-week range
- 296.00 – 2,410.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 5.51B IDRMedian day 845,300 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:APIC · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 420.00 | -20.00 | -4.5% | 430.00 | 436.00 | 410.00 | 720,500 | |
| 440.00 | +50.00 | +12.8% | 374.00 | 442.00 | 372.00 | 3,262,100 | |
| 390.00 | -2.00 | -0.5% | 390.00 | 394.00 | 372.00 | 1,159,600 | |
| 392.00 | +2.00 | +0.5% | 390.00 | 396.00 | 372.00 | 461,500 | |
| 390.00 | -2.00 | -0.5% | 394.00 | 400.00 | 378.00 | 610,800 | |
| 392.00 | -18.00 | -4.4% | 414.00 | 414.00 | 392.00 | 649,700 | |
| 410.00 | 0.00 | 0.0% | 410.00 | 410.00 | 392.00 | 279,000 | |
| 410.00 | -28.00 | -6.4% | 408.00 | 428.00 | 408.00 | 1,487,800 | |
| 438.00 | +76.00 | +21.0% | 362.00 | 440.00 | 350.00 | 1,637,700 | |
| 362.00 | +44.00 | +13.8% | 296.00 | 362.00 | 296.00 | 2,789,400 | |
| 318.00 | -22.00 | -6.5% | 318.00 | 318.00 | 318.00 | 73,600 | |
| 340.00 | -60.00 | -15.0% | 400.00 | 400.00 | 340.00 | 752,600 | |
| 400.00 | 0.00 | 0.0% | 400.00 | 400.00 | 388.00 | 990,800 | |
| 400.00 | 0.00 | 0.0% | 400.00 | 400.00 | 396.00 | 338,700 | |
| 400.00 | -4.00 | -1.0% | 404.00 | 404.00 | 394.00 | 841,100 | |
| 404.00 | -2.00 | -0.5% | 410.00 | 410.00 | 398.00 | 943,500 | |
| 406.00 | +4.00 | +1.0% | 402.00 | 408.00 | 400.00 | 420,300 | |
| 402.00 | 0.00 | 0.0% | 408.00 | 410.00 | 398.00 | 242,000 | |
| 402.00 | 0.00 | 0.0% | 400.00 | 408.00 | 394.00 | 372,800 | |
| 402.00 | 0.00 | 0.0% | 398.00 | 404.00 | 398.00 | 348,500 | |
| 402.00 | +2.00 | +0.5% | 400.00 | 408.00 | 398.00 | 431,400 | |
| 400.00 | 0.00 | 0.0% | 400.00 | 400.00 | 388.00 | 1,228,400 | |
| 400.00 | -2.00 | -0.5% | 400.00 | 400.00 | 390.00 | 1,501,000 | |
| 402.00 | +2.00 | +0.5% | 400.00 | 412.00 | 398.00 | 876,900 | |
| 400.00 | 0.00 | 0.0% | 400.00 | 406.00 | 390.00 | 803,000 | |
| 400.00 | 0.00 | 0.0% | 400.00 | 406.00 | 384.00 | 1,417,900 | |
| 400.00 | -2.00 | -0.5% | 402.00 | 408.00 | 394.00 | 815,800 | |
| 402.00 | -6.00 | -1.5% | 406.00 | 406.00 | 398.00 | 699,500 | |
| 408.00 | +8.00 | +2.0% | 400.00 | 408.00 | 394.00 | 693,900 | |
| 400.00 | -10.00 | -2.4% | 410.00 | 410.00 | 380.00 | 1,605,800 | |
| 410.00 | -2.00 | -0.5% | 412.00 | 412.00 | 400.00 | 869,800 | |
| 412.00 | 0.00 | 0.0% | 412.00 | 412.00 | 400.00 | 1,592,000 | |
| 412.00 | +8.00 | +2.0% | 404.00 | 414.00 | 396.00 | 2,263,200 | |
| 404.00 | -38.00 | -8.6% | 446.00 | 446.00 | 404.00 | 5,716,300 | |
| 442.00 | +28.00 | +6.8% | 414.00 | 474.00 | 414.00 | 3,214,000 | |
| 414.00 | -34.00 | -7.6% | 448.00 | 456.00 | 410.00 | 3,264,000 | |
| 448.00 | -50.00 | -10.0% | 496.00 | 496.00 | 444.00 | 60,202,700 | |
| 498.00 | -12.00 | -2.4% | 510.00 | 510.00 | 490.00 | 1,622,400 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 505.00 | 527,600 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 500.00 | 659,200 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 500.00 | 517,200 | |
| 510.00 | -5.00 | -1.0% | 515.00 | 515.00 | 505.00 | 575,300 | |
| 515.00 | +5.00 | +1.0% | 510.00 | 515.00 | 500.00 | 635,700 | |
| 510.00 | -5.00 | -1.0% | 515.00 | 515.00 | 505.00 | 965,300 | |
| 515.00 | +15.00 | +3.0% | 505.00 | 515.00 | 500.00 | 612,500 | |
| 500.00 | -15.00 | -2.9% | 520.00 | 520.00 | 500.00 | 782,000 | |
| 515.00 | -5.00 | -1.0% | 530.00 | 535.00 | 496.00 | 2,689,500 | |
| 520.00 | +15.00 | +3.0% | 510.00 | 525.00 | 480.00 | 2,635,400 | |
| 505.00 | -30.00 | -5.6% | 535.00 | 560.00 | 505.00 | 193,939,500 | |
| 535.00 | 0.00 | 0.0% | 535.00 | 535.00 | 535.00 | 0 | |
| 535.00 | 0.00 | 0.0% | 540.00 | 585.00 | 520.00 | 385,079,500 | |
| 535.00 | -20.00 | -3.6% | 555.00 | 555.00 | 530.00 | 885,900 | |
| 555.00 | +40.00 | +7.8% | 525.00 | 575.00 | 520.00 | 1,521,300 | |
| 515.00 | -15.00 | -2.8% | 515.00 | 525.00 | 500.00 | 1,269,500 | |
| 530.00 | -20.00 | -3.6% | 550.00 | 555.00 | 530.00 | 783,800 | |
| 550.00 | 0.00 | 0.0% | 550.00 | 550.00 | 550.00 | 0 | |
| 550.00 | -25.00 | -4.3% | 550.00 | 560.00 | 545.00 | 849,500 | |
| 575.00 | +15.00 | +2.7% | 555.00 | 575.00 | 545.00 | 834,100 | |
| 560.00 | +5.00 | +0.9% | 555.00 | 565.00 | 550.00 | 596,100 | |
| 555.00 | -30.00 | -5.1% | 575.00 | 585.00 | 545.00 | 1,665,100 | |
| 585.00 | -5.00 | -0.8% | 590.00 | 600.00 | 580.00 | 1,068,000 | |
| 590.00 | -35.00 | -5.6% | 620.00 | 630.00 | 590.00 | 1,252,100 | |
| 625.00 | -5.00 | -0.8% | 630.00 | 635.00 | 610.00 | 807,900 | |
| 630.00 | -25.00 | -3.8% | 640.00 | 660.00 | 630.00 | 681,200 | |
| 655.00 | 0.00 | 0.0% | 640.00 | 655.00 | 625.00 | 974,900 | |
| 655.00 | -5.00 | -0.8% | 665.00 | 665.00 | 625.00 | 607,400 |
- Ticker
- IDX:APIC
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 22, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 22, 2026
Closed 410.00 (-6.4%) on Oct 22, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 402.00 (0.0%) on Oct 8, 2026
Advertisement Submission
Oct 5, 2026
Closed 402.00 (+0.5%) on Oct 5, 2026
Public Expose Report Disclosure - Annual (CORRECTION)
Sep 9, 2026
Closed 510.00 (0.0%) on Sep 9, 2026
Explanation on Request for Explanation of the Exchange
Jul 28, 2026
Closed 630.00 (-2.3%) on Jul 28, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Diaudit
Jul 27, 2026
Closed 630.00 (-2.3%) on Jul 28, 2026
Public Expose Material Submission - Annual
Jun 15, 2026
Closed 605.00 (0.0%) on Jun 15, 2026
General Announcement Public Expose - Annual
Jun 5, 2026
Closed 515.00 (-14.9%) on Jun 5, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
May 26, 2026
Closed 1,150.00 (-3.8%) on May 26, 2026
Announcement of Planning of Annual and Extraordinary General Meeting of Shareholders
May 11, 2026
Closed 1,590.00 (-8.1%) on May 11, 2026
PT Pacific Strategic Financial Tbk on 6ix
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 22, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Pacific Strategic Financial Tbk.