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 11 May 2021
100.00% Scripless = 11,766,313,488.000
Local Percentage
93.43%
Foreign Percentage
6.57%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 910 870 910 182,070 16,287,546,500 4,604
19 May 2020 0 940 905 940 234,431 21,700,296,500 4,376
20 May 2020 0 975 940 975 206,908 19,967,174,500 4,187
26 May 2020 0 985 965 975 218,386 21,270,326,500 2,550
28 May 2020 0 995 965 995 498,826 48,942,915,000 5,296
29 May 2020 0 1,035 980 1,035 941,938 96,016,477,500 6,164
02 Jun 2020 0 1,035 1,000 1,010 262,851 26,528,315,500 5,168
03 Jun 2020 0 1,030 1,000 1,010 373,553 37,896,318,000 5,973
04 Jun 2020 0 1,025 995 1,010 331,741 33,436,254,500 4,486
05 Jun 2020 0 1,020 1,005 1,020 310,029 31,258,366,000 5,845
08 Jun 2020 0 1,040 1,010 1,040 242,528 24,732,337,500 4,760
09 Jun 2020 0 1,040 1,020 1,020 266,042 27,324,729,500 4,607
10 Jun 2020 0 1,020 985 990 338,768 33,848,661,000 3,894
11 Jun 2020 0 995 975 975 209,395 20,584,899,500 4,137
15 Jun 2020 0 980 950 965 143,957 13,916,432,000 2,696
17 Jun 2020 0 965 945 950 153,465 14,558,600,500 3,165
18 Jun 2020 0 950 930 930 133,772 12,581,996,500 2,383
19 Jun 2020 0 930 900 900 193,521 17,665,841,500 2,772
22 Jun 2020 0 900 885 890 194,761 17,340,083,500 2,014
23 Jun 2020 0 890 865 870 124,781 10,915,547,500 2,392
24 Jun 2020 0 880 860 875 122,773 10,696,732,500 2,515
25 Jun 2020 0 875 860 875 113,594 9,848,209,000 2,090
26 Jun 2020 0 875 830 830 110,302 9,472,974,500 2,351
30 Jun 2020 0 845 795 845 148,253 12,040,067,000 2,783
02 Jul 2020 0 825 805 805 115,130 9,391,232,000 2,264
03 Jul 2020 0 825 805 825 107,712 8,790,310,500 2,302
06 Jul 2020 0 830 820 820 114,376 9,404,744,000 2,387
07 Jul 2020 0 825 810 825 126,488 10,326,099,500 1,607
08 Jul 2020 0 840 820 835 347,686 28,992,188,000 1,424
09 Jul 2020 0 850 830 845 113,131 9,515,904,500 1,801
10 Jul 2020 0 845 825 825 106,572 8,902,600,500 1,972
13 Jul 2020 0 830 805 815 104,662 8,478,182,000 1,754
14 Jul 2020 0 825 800 825 108,931 8,825,477,000 1,966
15 Jul 2020 0 855 820 845 149,310 12,475,415,500 2,220
16 Jul 2020 0 870 835 865 110,957 9,495,534,500 2,311
17 Jul 2020 0 875 845 870 241,981 20,858,290,000 2,255
20 Jul 2020 0 870 840 840 105,775 8,975,705,500 2,087
21 Jul 2020 0 850 815 850 227,213 18,872,156,500 2,457
22 Jul 2020 0 860 845 845 109,713 9,360,653,000 2,308
23 Jul 2020 0 865 840 855 229,353 19,493,740,000 2,557
24 Jul 2020 0 855 820 840 113,806 9,571,797,500 2,864
28 Jul 2020 0 845 825 825 101,970 8,484,356,500 2,676
29 Jul 2020 0 850 825 835 254,030 21,179,018,000 2,654
30 Jul 2020 0 860 830 835 107,205 9,033,835,500 2,447
03 Aug 2020 0 835 810 815 234,535 19,312,526,000 2,853
04 Aug 2020 0 855 815 855 112,908 9,339,000,500 2,480
05 Aug 2020 0 865 845 860 236,536 20,217,092,500 2,769
06 Aug 2020 0 875 855 870 111,308 9,650,211,500 2,720
10 Aug 2020 0 850 830 845 124,221 10,400,719,000 2,980
11 Aug 2020 0 890 845 885 625,740 53,217,848,000 2,878
12 Aug 2020 0 885 835 850 346,831 29,765,044,500 3,226
14 Aug 2020 0 845 820 825 348,215 29,149,083,500 3,224
19 Aug 2020 0 855 835 850 112,076 9,449,614,500 3,086
24 Aug 2020 0 860 845 850 101,904 8,672,374,000 2,462
26 Aug 2020 0 865 845 855 106,576 9,106,990,000 2,805
27 Aug 2020 0 860 840 840 106,306 9,004,131,500 2,721
31 Aug 2020 0 880 820 880 160,617 13,703,093,000 2,820
01 Sep 2020 0 870 850 855 100,728 8,601,720,000 2,365
02 Sep 2020 0 870 850 865 130,223 11,168,502,000 2,610
03 Sep 2020 0 865 855 855 111,953 9,603,651,000 2,734
04 Sep 2020 0 850 835 850 98,279 8,292,545,000 2,404
08 Sep 2020 0 865 840 850 134,154 11,435,737,500 2,376
09 Sep 2020 0 850 835 835 268,050 22,637,434,000 2,116
10 Sep 2020 0 830 815 815 297,439 24,645,419,500 1,717
11 Sep 2020 0 845 805 845 349,712 28,558,370,500 2,118
14 Sep 2020 0 865 845 865 337,085 28,595,573,000 2,116
15 Sep 2020 0 865 855 860 332,492 28,697,215,000 2,459
16 Sep 2020 0 860 840 840 431,013 36,741,997,500 2,189
18 Sep 2020 0 875 825 875 366,093 30,451,228,000 2,683
21 Sep 2020 0 880 825 825 339,011 29,370,344,500 2,237
22 Sep 2020 0 840 825 825 343,092 28,374,623,000 1,982
23 Sep 2020 0 855 825 840 361,808 30,009,438,000 2,139
24 Sep 2020 0 835 805 805 335,159 27,796,348,000 2,024
28 Sep 2020 0 820 800 815 347,681 28,299,096,500 2,266
29 Sep 2020 0 835 815 830 344,033 28,131,251,000 1,662
30 Sep 2020 0 870 825 850 346,355 28,905,709,000 1,759
01 Oct 2020 0 855 835 850 320,830 27,106,534,000 1,483
05 Oct 2020 0 865 850 865 275,593 23,498,049,000 1,781
07 Oct 2020 0 950 865 900 460,779 40,328,124,500 1,109
08 Oct 2020 0 900 885 885 430,002 38,610,830,000 1,825
09 Oct 2020 0 900 880 895 441,628 38,992,691,500 1,809
12 Oct 2020 0 925 895 910 375,387 33,761,896,000 1,973
13 Oct 2020 0 910 885 910 94,237 8,426,267,500 1,674
14 Oct 2020 0 930 905 920 179,521 16,548,573,500 2,541
16 Oct 2020 0 915 900 910 109,257 9,916,133,000 1,885
19 Oct 2020 0 925 905 910 151,806 13,854,474,500 2,361
21 Oct 2020 0 915 895 895 151,199 13,713,945,500 2,115
22 Oct 2020 0 905 890 895 181,603 16,276,421,500 2,280
23 Oct 2020 0 905 890 905 154,276 13,807,538,500 2,035
26 Oct 2020 0 915 895 910 107,279 9,717,154,000 1,669
27 Oct 2020 0 910 890 890 108,062 9,732,207,000 1,555
03 Nov 2020 0 900 880 880 103,064 9,200,993,500 1,617
04 Nov 2020 0 895 870 875 101,361 8,964,313,500 1,619
06 Nov 2020 0 925 890 920 116,232 10,557,306,500 2,115
09 Nov 2020 0 920 905 910 92,601 8,434,157,000 1,575
10 Nov 2020 0 925 905 905 103,424 9,454,624,500 1,829
11 Nov 2020 0 915 900 910 104,247 9,441,249,500 1,581
13 Nov 2020 0 900 880 885 99,731 8,839,168,500 1,685
17 Nov 2020 0 885 850 850 107,974 9,273,334,500 1,835
18 Nov 2020 0 850 815 830 93,183 7,749,952,000 1,565
19 Nov 2020 0 835 820 825 101,510 8,377,015,500 1,507
20 Nov 2020 0 840 820 835 107,729 8,953,778,500 1,642
23 Nov 2020 0 850 835 845 102,101 8,604,934,000 1,809
24 Nov 2020 0 850 815 820 102,375 8,463,876,000 1,639
25 Nov 2020 0 820 795 805 95,603 7,719,918,500 1,556
26 Nov 2020 0 830 800 825 103,830 8,507,927,000 1,586
27 Nov 2020 0 835 815 820 76,296 6,314,142,500 1,328
30 Nov 2020 0 830 800 830 118,694 9,648,417,500 1,536
01 Dec 2020 0 830 800 810 99,399 8,015,410,500 1,760
02 Dec 2020 0 825 800 815 106,058 8,661,657,500 1,905
03 Dec 2020 0 825 810 810 90,986 7,428,085,500 1,468
04 Dec 2020 0 815 790 790 113,511 9,100,902,000 1,728
07 Dec 2020 0 820 775 800 108,311 8,660,391,500 1,982
08 Dec 2020 0 810 795 800 100,834 8,077,429,500 1,597
10 Dec 2020 0 810 790 795 102,493 8,192,473,500 1,804
11 Dec 2020 0 795 780 785 100,893 7,896,730,000 1,717
14 Dec 2020 0 830 780 825 144,872 11,689,476,000 2,286
15 Dec 2020 0 825 785 795 104,984 8,385,663,500 1,662
16 Dec 2020 0 805 775 775 98,388 7,785,961,500 1,496
17 Dec 2020 0 785 765 765 106,566 8,240,571,500 1,680
18 Dec 2020 0 785 760 775 100,904 7,807,615,000 1,272
21 Dec 2020 0 805 770 795 102,984 8,150,994,000 1,905
22 Dec 2020 0 795 770 775 103,478 8,025,871,000 1,668
23 Dec 2020 0 775 755 755 111,390 8,475,887,000 1,470
28 Dec 2020 0 775 750 765 351,911 27,035,463,500 1,390
29 Dec 2020 0 780 755 775 95,423 7,355,800,500 1,458
30 Dec 2020 0 795 765 785 102,299 8,052,326,500 1,657
04 Jan 2021 0 810 780 805 108,008 8,616,480,000 1,686
05 Jan 2021 0 820 790 810 105,398 8,503,345,500 1,953
06 Jan 2021 0 815 785 795 101,494 8,088,600,000 1,606
07 Jan 2021 0 810 790 805 98,997 7,931,519,500 1,485
08 Jan 2021 0 810 790 800 102,927 8,245,721,000 1,772
11 Jan 2021 0 815 790 810 131,163 10,552,837,500 1,459
12 Jan 2021 0 820 800 810 105,858 8,584,900,500 1,513
13 Jan 2021 0 815 800 800 101,479 8,191,969,500 1,373
14 Jan 2021 0 805 790 800 104,090 8,312,716,500 1,706
19 Jan 2021 0 795 775 785 126,137 9,901,465,000 1,448
25 Jan 2021 0 785 765 770 114,026 8,833,373,000 1,521
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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