Efek Terdaftar

Pacific Strategic Financial Tbk, PT (d/h Pan Pacific Internasional Tbk)

Security name
Pacific Strategic Financial Tbk
Issuer
Pacific Strategic Financial Tbk, PT (d/h Pan Pacific Internasional Tbk)
ISIN Code
ID1000101009
Short Code
APIC
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
400.00
Current Amount
11,762,810,200.00
Currency
IDR
Form
Electronic
Effective Date ISIN
18 April 2005
Activity Sector
OTHERS - FINANCE
Number of Securities
11,766,313,488 (Total)
As of 21 Jan 2022
100.00% Scripless = 11,766,313,488.000
Local Percentage
94.28%
Foreign Percentage
5.72%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 770 755 760 107,418 8,153,425,500 1,402
27 Jan 2021 0 770 750 765 102,595 7,752,411,000 1,248
28 Jan 2021 0 765 730 750 107,175 8,084,196,500 1,199
29 Jan 2021 0 790 740 775 111,990 8,704,067,000 1,510
01 Feb 2021 0 795 765 785 113,541 8,892,723,000 1,473
02 Feb 2021 0 815 775 815 115,575 9,225,556,500 1,650
03 Feb 2021 0 835 810 835 114,084 9,418,994,500 1,773
04 Feb 2021 0 845 810 820 169,720 14,075,599,000 1,648
05 Feb 2021 0 825 795 815 107,511 8,643,373,500 1,536
09 Feb 2021 0 820 795 800 120,066 9,632,943,000 1,293
10 Feb 2021 0 815 795 805 112,977 9,075,890,000 1,656
11 Feb 2021 0 825 800 810 103,907 8,471,959,000 1,462
15 Feb 2021 0 835 810 825 124,463 10,217,653,500 1,610
16 Feb 2021 0 845 820 845 105,298 8,783,552,000 1,493
17 Feb 2021 0 850 820 835 106,986 8,882,114,000 1,595
18 Feb 2021 0 840 815 815 138,844 11,391,174,500 1,314
19 Feb 2021 0 815 795 805 110,295 8,863,538,500 1,475
22 Feb 2021 0 815 800 810 105,095 8,461,905,000 1,274
23 Feb 2021 0 830 810 830 915,004 74,630,160,500 1,577
24 Feb 2021 0 840 820 825 592,331 49,360,187,500 1,328
25 Feb 2021 0 830 815 820 626,418 51,628,723,000 1,568
26 Feb 2021 0 830 805 820 105,834 8,597,336,000 1,510
01 Mar 2021 0 820 800 800 103,231 8,309,036,000 1,662
02 Mar 2021 0 820 800 805 106,319 8,566,458,000 1,514
03 Mar 2021 0 810 795 800 103,116 8,260,809,000 1,498
05 Mar 2021 0 795 775 785 105,163 8,264,419,500 1,567
08 Mar 2021 0 785 770 780 106,543 8,254,151,500 1,774
09 Mar 2021 0 800 775 795 102,029 8,081,495,000 1,578
10 Mar 2021 0 805 790 800 95,371 7,614,461,000 1,771
12 Mar 2021 0 810 795 800 95,460 7,637,315,000 1,826
15 Mar 2021 0 820 795 815 103,548 8,362,197,000 1,755
16 Mar 2021 0 830 810 820 103,537 8,498,221,000 1,631
17 Mar 2021 0 835 805 815 109,740 8,972,275,000 1,617
18 Mar 2021 0 820 790 790 92,454 7,396,335,500 1,550
19 Mar 2021 0 790 760 765 92,567 7,164,956,500 2,098
22 Mar 2021 0 775 750 755 108,734 8,270,457,000 1,891
23 Mar 2021 0 765 740 745 102,931 7,749,663,500 1,646
24 Mar 2021 0 745 695 695 83,666 6,041,847,500 1,147
25 Mar 2021 0 715 690 705 102,888 7,219,196,000 715
26 Mar 2021 0 735 705 735 111,007 8,013,712,500 1,811
29 Mar 2021 0 760 730 750 110,034 8,252,042,500 1,275
30 Mar 2021 0 755 725 750 39,417 2,920,344,000 401
05 Apr 2021 0 775 740 765 103,815 7,950,850,000 1,769
06 Apr 2021 0 790 760 775 106,124 8,242,953,000 1,747
07 Apr 2021 0 780 745 750 110,647 8,323,713,000 1,670
08 Apr 2021 0 750 715 715 104,828 7,623,361,500 1,446
09 Apr 2021 0 740 715 720 113,348 8,243,043,500 1,729
12 Apr 2021 0 735 710 720 110,994 7,991,593,000 1,447
13 Apr 2021 0 730 695 705 76,255 5,463,492,500 1,131
14 Apr 2021 0 710 685 705 72,306 5,087,823,000 1,524
15 Apr 2021 0 720 705 710 100,618 7,189,311,500 1,567
16 Apr 2021 0 725 705 715 104,341 7,486,411,000 1,551
19 Apr 2021 0 715 695 700 100,373 7,094,191,000 1,586
20 Apr 2021 0 715 695 700 109,687 7,743,970,500 1,546
21 Apr 2021 0 705 690 705 64,628 4,506,243,000 949
22 Apr 2021 0 705 695 705 30,368 2,130,922,500 515
23 Apr 2021 0 710 700 710 59,606 4,184,345,500 1,279
26 Apr 2021 0 715 700 710 103,434 7,270,002,500 1,923
29 Apr 2021 0 720 705 715 102,851 7,351,032,500 1,792
30 Apr 2021 0 735 715 735 127,294 9,157,134,000 1,941
03 May 2021 0 740 710 720 36,189 2,626,225,000 601
04 May 2021 0 725 715 720 102,216 7,365,938,000 1,833
05 May 2021 0 725 710 715 78,363 5,641,921,500 1,283
06 May 2021 0 730 710 730 102,477 7,367,094,000 1,663
07 May 2021 0 735 705 715 45,716 3,286,386,500 880
10 May 2021 0 735 710 725 101,172 7,355,152,000 1,779
11 May 2021 0 735 725 725 100,942 7,354,132,500 1,507
17 May 2021 0 725 710 715 96,199 6,874,058,000 1,263
18 May 2021 0 720 705 710 108,616 7,742,337,500 1,456
19 May 2021 0 725 710 715 112,590 8,081,772,000 1,669
24 May 2021 0 750 725 725 105,688 7,765,165,000 2,019
25 May 2021 0 745 720 745 104,298 7,690,688,000 1,710
27 May 2021 0 795 745 795 155,221 11,913,739,500 2,188
28 May 2021 0 800 760 760 51,768 3,979,966,500 778
31 May 2021 0 760 740 745 106,355 7,927,552,000 1,519
02 Jun 2021 0 755 740 755 101,811 7,597,374,500 1,339
03 Jun 2021 0 770 750 770 103,196 7,853,465,500 1,639
04 Jun 2021 0 775 765 770 101,334 7,794,770,000 1,428
07 Jun 2021 0 770 755 765 101,652 7,733,040,500 1,206
08 Jun 2021 0 770 720 755 105,957 7,979,881,000 1,778
09 Jun 2021 0 770 750 760 104,668 7,956,397,500 2,043
10 Jun 2021 0 780 760 775 103,703 7,962,712,500 2,396
11 Jun 2021 0 795 775 780 108,809 8,515,660,000 1,997
14 Jun 2021 0 795 780 780 103,039 8,107,370,500 1,721
16 Jun 2021 0 795 785 795 101,835 8,052,206,000 2,116
21 Jun 2021 0 780 755 775 101,563 7,778,592,000 2,076
23 Jun 2021 0 815 780 785 103,551 8,295,507,500 2,567
24 Jun 2021 0 795 780 795 102,590 8,067,137,000 2,194
25 Jun 2021 0 810 790 795 101,198 8,098,120,500 2,037
29 Jun 2021 0 795 780 780 103,427 8,138,432,500 2,677
30 Jun 2021 0 830 780 830 133,888 10,682,984,500 3,162
01 Jul 2021 0 830 795 800 81,921 6,583,481,000 1,996
02 Jul 2021 0 805 780 795 57,349 4,530,226,000 1,185
05 Jul 2021 0 805 785 805 102,149 8,141,138,500 2,405
06 Jul 2021 0 845 805 845 109,841 9,060,710,000 2,612
07 Jul 2021 0 845 820 835 85,245 7,102,952,000 2,432
08 Jul 2021 0 845 825 830 122,111 10,211,460,500 2,645
09 Jul 2021 0 840 815 830 276,783 22,853,603,500 1,340
12 Jul 2021 0 855 820 845 295,825 24,547,496,500 2,107
13 Jul 2021 0 850 835 840 103,297 8,671,371,000 858
14 Jul 2021 0 850 820 825 89,107 7,412,606,000 2,203
15 Jul 2021 0 850 820 835 295,459 24,466,642,500 2,382
16 Jul 2021 0 865 835 845 291,507 24,504,689,000 2,106
19 Jul 2021 0 850 825 835 144,679 12,151,990,500 1,980
21 Jul 2021 0 835 820 830 104,546 8,651,200,500 2,256
22 Jul 2021 0 830 800 815 104,496 8,528,003,000 2,361
23 Jul 2021 0 825 805 815 97,856 7,985,255,000 2,703
26 Jul 2021 0 840 810 830 101,889 8,415,263,500 2,911
27 Jul 2021 0 845 830 835 108,312 9,050,076,500 2,887
28 Jul 2021 0 850 825 825 94,813 7,952,745,000 2,358
29 Jul 2021 0 840 825 835 90,796 7,550,895,500 2,582
30 Jul 2021 0 840 825 835 87,912 7,325,105,000 2,502
02 Aug 2021 0 850 830 840 93,621 7,901,219,000 2,940
03 Aug 2021 0 865 840 860 103,382 8,792,193,000 2,565
04 Aug 2021 0 875 850 860 74,209 6,406,118,500 1,994
05 Aug 2021 0 870 845 860 104,833 8,960,284,500 2,216
06 Aug 2021 0 860 845 845 85,288 7,245,876,000 1,166
09 Aug 2021 0 850 835 835 74,271 6,261,854,500 1,267
10 Aug 2021 0 835 810 820 100,486 8,236,115,500 1,702
13 Aug 2021 0 835 820 825 94,759 7,832,834,000 2,448
16 Aug 2021 0 835 810 830 97,109 7,981,551,500 2,038
18 Aug 2021 0 850 825 850 108,817 9,104,874,500 2,022
19 Aug 2021 0 855 835 840 80,983 6,856,540,000 1,786
20 Aug 2021 0 855 840 840 86,377 7,304,011,000 2,136
23 Aug 2021 0 860 835 855 105,833 8,959,762,000 2,028
25 Aug 2021 0 865 850 850 91,127 7,805,901,500 2,145
26 Aug 2021 0 865 845 865 116,082 9,869,960,500 3,395
27 Aug 2021 0 890 860 860 103,413 9,064,469,500 2,784
30 Aug 2021 0 885 855 880 131,649 11,497,107,000 2,350
31 Aug 2021 0 885 865 870 85,738 7,489,487,500 1,676
01 Sep 2021 0 870 845 855 91,069 7,802,582,000 1,766
03 Sep 2021 0 865 845 855 87,375 7,470,863,500 1,732
06 Sep 2021 0 865 855 865 103,797 8,932,671,500 1,872
09 Sep 2021 0 840 825 840 89,962 7,517,911,000 1,680
10 Sep 2021 0 860 840 850 104,427 8,857,060,500 2,079
13 Sep 2021 0 860 845 850 96,517 8,229,314,000 1,781
15 Sep 2021 0 870 860 860 82,026 7,092,115,500 1,544
16 Sep 2021 0 880 855 865 94,366 8,196,819,500 1,557
20 Sep 2021 0 860 835 850 93,040 7,846,835,500 1,985
21 Sep 2021 0 855 845 855 73,470 6,246,248,500 1,151
22 Sep 2021 0 875 850 860 81,016 7,015,378,000 984
23 Sep 2021 0 870 855 865 79,998 6,930,121,500 738
24 Sep 2021 0 875 860 870 92,873 8,076,273,500 842
27 Sep 2021 0 880 860 865 74,610 6,513,324,000 712
28 Sep 2021 0 865 845 855 91,492 7,841,101,500 835
29 Sep 2021 0 865 845 855 97,638 8,364,335,000 861
01 Oct 2021 0 855 840 845 78,425 6,625,083,000 696
04 Oct 2021 0 865 840 865 102,635 8,779,877,000 1,034
05 Oct 2021 0 890 865 885 97,052 8,517,898,500 1,345
06 Oct 2021 0 895 865 870 77,272 6,808,514,000 845
08 Oct 2021 0 890 870 880 84,990 7,470,182,500 822
12 Oct 2021 0 895 875 885 76,521 6,771,065,500 1,047
13 Oct 2021 0 915 880 900 184,078 16,597,522,500 1,602
14 Oct 2021 0 905 880 900 91,613 8,171,878,500 875
15 Oct 2021 0 915 890 910 89,406 8,052,588,500 846
18 Oct 2021 0 940 905 935 109,662 10,136,054,500 1,275
19 Oct 2021 0 955 930 950 98,779 9,312,300,000 1,200
21 Oct 2021 0 955 940 945 88,849 8,390,538,500 1,372
22 Oct 2021 0 955 930 950 80,146 7,564,599,500 919
25 Oct 2021 0 975 945 950 115,185 11,073,113,500 1,086
26 Oct 2021 0 970 945 965 75,157 7,175,723,500 764
27 Oct 2021 0 970 945 955 87,806 8,422,111,500 816
28 Oct 2021 0 955 935 940 96,601 9,131,917,500 965
29 Oct 2021 0 970 940 970 103,452 9,904,128,500 1,055
01 Nov 2021 0 990 960 975 86,431 8,434,550,000 1,013
02 Nov 2021 0 985 965 980 83,797 8,167,769,500 802
03 Nov 2021 0 990 965 980 86,817 8,475,812,000 712
04 Nov 2021 0 990 970 980 88,061 8,645,016,500 790
05 Nov 2021 0 1,010 975 995 99,196 9,837,356,000 1,099
08 Nov 2021 0 1,015 995 1,015 91,482 9,197,953,500 905
09 Nov 2021 0 1,030 1,010 1,030 91,247 9,304,476,500 815
10 Nov 2021 0 1,040 990 1,040 104,422 10,666,036,500 969
11 Nov 2021 0 1,040 1,020 1,030 67,308 6,925,317,000 663
12 Nov 2021 0 1,030 1,015 1,025 88,123 9,012,168,500 870
15 Nov 2021 0 1,030 1,015 1,020 76,568 7,810,979,500 827
16 Nov 2021 0 1,040 1,015 1,030 70,649 7,264,332,000 456
17 Nov 2021 0 1,030 1,015 1,015 71,948 7,368,944,000 660
18 Nov 2021 0 1,020 995 1,010 87,222 8,781,374,000 658
22 Nov 2021 0 1,025 1,010 1,015 83,239 8,455,493,500 589
23 Nov 2021 0 1,015 1,005 1,005 71,660 7,233,805,000 337
25 Nov 2021 0 1,045 1,010 1,045 155,384 15,966,613,500 1,118
26 Nov 2021 0 1,065 1,040 1,040 147,341 15,492,957,000 1,501
29 Nov 2021 0 1,050 1,025 1,050 155,622 16,210,859,000 1,304
30 Nov 2021 0 1,090 1,050 1,090 268,917 28,845,059,500 2,118
01 Dec 2021 0 1,090 1,070 1,075 120,996 13,076,083,000 1,168
02 Dec 2021 0 1,090 1,065 1,065 135,389 14,630,015,000 1,198
06 Dec 2021 0 1,070 1,045 1,070 152,279 16,146,290,500 1,065
08 Dec 2021 0 1,100 1,075 1,080 142,709 15,509,681,500 1,221
09 Dec 2021 0 1,105 1,080 1,090 149,370 16,297,091,500 1,161
10 Dec 2021 0 1,105 1,085 1,090 130,156 14,192,327,000 855
13 Dec 2021 0 1,120 1,090 1,105 160,410 17,704,023,500 1,163
14 Dec 2021 0 1,125 1,100 1,100 132,489 14,706,639,500 1,116
15 Dec 2021 0 1,110 1,095 1,100 133,282 14,713,536,000 977
16 Dec 2021 0 1,105 1,075 1,085 128,717 14,006,498,500 1,064
17 Dec 2021 0 1,115 1,080 1,090 154,218 16,907,075,000 1,140
20 Dec 2021 0 1,090 1,070 1,090 122,183 13,213,701,000 751
21 Dec 2021 0 1,110 1,080 1,110 143,352 15,715,545,500 1,050
22 Dec 2021 0 1,140 1,110 1,115 144,088 16,191,224,500 1,077
23 Dec 2021 0 1,125 1,095 1,115 126,356 14,072,822,000 1,064
24 Dec 2021 0 1,125 1,105 1,120 123,267 13,772,830,500 870
27 Dec 2021 0 1,140 1,115 1,125 160,943 18,129,076,500 1,164
28 Dec 2021 0 1,145 1,120 1,135 118,754 13,449,407,500 707
30 Dec 2021 0 1,115 1,090 1,115 123,491 13,636,039,500 895
03 Jan 2022 0 1,140 1,110 1,130 156,835 17,672,593,500 1,114
04 Jan 2022 0 1,135 1,110 1,115 127,029 14,255,006,500 869
05 Jan 2022 0 1,115 1,090 1,100 127,655 14,078,704,000 1,053
06 Jan 2022 0 1,105 1,070 1,070 169,386 18,369,937,500 1,271
07 Jan 2022 0 1,080 1,065 1,075 122,173 13,128,317,500 789
10 Jan 2022 0 1,085 1,065 1,065 114,044 12,260,423,000 811
11 Jan 2022 0 1,075 1,055 1,065 125,604 13,392,533,000 768
12 Jan 2022 0 1,095 1,065 1,080 142,344 15,320,149,000 1,133
13 Jan 2022 0 1,090 1,070 1,085 106,307 11,470,610,000 796
14 Jan 2022 0 1,110 1,080 1,100 145,402 15,946,485,000 1,148
17 Jan 2022 0 1,145 1,080 1,085 107,181 11,657,887,000 772
18 Jan 2022 0 1,085 1,065 1,065 112,070 12,017,928,500 823
19 Jan 2022 0 1,070 1,045 1,055 128,085 13,491,538,500 1,097
20 Jan 2022 0 1,065 1,050 1,060 126,328 13,374,291,500 908
21 Jan 2022 0 1,070 1,055 1,060 137,689 14,624,693,000 1,088

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 Jun 2021 30 Jun 2021 Active
Proxy Voting   - 29 Jul 2020 24 Aug 2020 Active
Proxy Voting   - 02 May 2019 27 May 2019 Active
Proxy Voting   - 02 May 2018 25 May 2018 Active
Proxy Voting   - 24 May 2017 19 Jun 2017 Active
Proxy Voting   - 04 Oct 2016 27 Oct 2016 Active
Right Distribution (1 APIC : 3 APIC-R ) 07 Oct 2016 12 Oct 2016 13 Oct 2016 Active
Proxy Voting   - 06 Jun 2016 29 Jun 2016 Active
Proxy Voting   - 27 Nov 2015 22 Dec 2015 Active
Proxy Voting   - 07 May 2015 01 Jun 2015 Active
Proxy Voting   - 10 Apr 2014 28 Apr 2014 Active
Proxy Voting   - 24 May 2013 12 Jun 2013 Active
Proxy Voting   - 07 Jun 2012 25 Jun 2012 Active
Cash Dividend (1 APIC : .0476 IDR) 05 Oct 2011 10 Oct 2011 24 Oct 2011 Active
Right Distribution (1 APIC : 20 APIC-R ) 04 Jul 2011 07 Jul 2011 08 Jul 2011 Active
Proxy Voting   - 06 May 2011 27 May 2011 Cancelled
Proxy Voting   - 22 Dec 2010 07 Jan 2011 Cancelled
Proxy Voting   - 18 Oct 2010 03 Nov 2010 Active
Proxy Voting   - 25 May 2010 11 Jun 2010 Active
Proxy Voting   - 03 Jun 2009 19 Jun 2009 Active
Cash Dividend (1 APIC : 1 IDR) 25 Jul 2008 31 Jul 2008 14 Aug 2008 Active
Proxy Voting   - 02 Jun 2008 17 Jun 2008 Active
Cash Dividend   26 Jul 2007 31 Jul 2007 14 Aug 2007 Active
Proxy Voting   - 13 Jun 2007 28 Jun 2007 Active
Cash Dividend   26 Jul 2006 31 Jul 2006 14 Aug 2006 Active
Proxy Voting   - 06 Jun 2006 22 Jun 2006 Active
Proxy Voting   - 14 Jun 2005 29 Jun 2005 Active
Proxy Voting   - 09 Jun 2005 24 Jun 2005 Cancelled
Mandatory Conversion   - 20 Apr 2005 21 Apr 2005 Active
Proxy Voting   - 10 Mar 2005 28 Mar 2005 Active
Proxy Voting   - 30 Sep 2004 15 Oct 2004 Active
Cash Dividend   31 Aug 2004 03 Sep 2004 17 Sep 2004 Active
Proxy Voting   - 11 Jun 2004 30 Jun 2004 Active
Mandatory Conversion (1 APIC : 10 APIC ) - 17 Feb 2004 18 Feb 2004 Active
Proxy Voting   - 29 Dec 2003 14 Jan 2004 Active
Proxy Voting   - 23 May 2003 09 Jun 2003 Active