What is the all time high of APIC?

PT Pacific Strategic Financial Tbk (APIC) closed at its highest ever adjusted price, IDR 1,950, on May 7, 2026. Its lowest close was IDR 40.23 on Aug 29, 2005.

How much has APIC returned over the last 10 years?

+96.3% in price terms from the close ten years before Sep 28, 2026, which is +7.0% a year compounded. Over one year the return is -65.2%; over five years -53.2%.

What was the worst drawdown in APIC history?

-96.9% from the Feb 16, 2004 peak to the Aug 29, 2005 trough on adjusted closes; the previous peak was regained on Jan 9, 2024.

How far back does APIC historical data go?

The daily series starts on Feb 13, 2004 and runs to Sep 28, 2026: 5,582 trading sessions across 22.6 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are APIC historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get APIC historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Feb 13, 2004 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for APIC?

Among complete calendar years, 2015 was the best at +388.9% and 2008 the worst at -59.4%, measured close to close.

IDX · APIC · stock

PT Pacific Strategic Financial Tbk (APIC) stock price history

Every IDX trading session of PT Pacific Strategic Financial Tbk from Feb 13, 2004 to Sep 28, 2026: 5,582 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get APIC data, free key Year by year table

APIC adjusted close, 2004 to 2026

APICPT Pacific Strategic Financial Tbk

IDR 400.00-65.2% over one year

IDR 1,950
All time high, 2026: IDR 2,410
52 week high, IDR 380.00 low: 5,582
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

APIC key facts

PT Pacific Strategic Financial Tbk (APIC) closed at IDR 400.00 on Sep 28, 2026 on IDX.
APIC's all time high close is IDR 1,950, set on May 7, 2026; its all time low close is IDR 40.23 on Aug 29, 2005.
APIC's 52 week range is IDR 380.00 to IDR 2,410.
APIC returned -65.2% over the year to Sep 28, 2026 and -53.2% over five years.
Over ten years APIC returned +96%, +7.0% a year compounded.
APIC's deepest drawdown was -96.9% from Feb 16, 2004 to Aug 29, 2005.
DataCedar holds 5,582 daily sessions of APIC history from Feb 13, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

APIC price chart, 2004 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

APIC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-22.3%
3 months	-35.5%
6 months	-65.4%
Year to date	-72.6%
1 year	-65.2%
3 years	-63.1%
5 years	-53.2%
10 years	+96.3%
Since Feb 13, 2004	-68.5%
Compound annual growth, 22.6 years	-5.0%

APIC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,950 on May 7, 2026
All time low close: IDR 40.23 on Aug 29, 2005
52 week high: IDR 2,410 on Apr 30, 2026
52 week low: IDR 380.00 on Sep 22, 2026
Deepest drawdown: -96.9% from Feb 16, 2004 to Aug 29, 2005, recovered Jan 9, 2024
Best single session: +377.8% on Dec 18, 2015
Worst single session: -67.5% on Nov 21, 2007
Volatility, 1 year annualised: 99.3%
Sessions closing higher, 1 year: 38%
Best calendar year: 2015, +389%
Worst calendar year: 2008, -59%

APIC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Feb 13, 2004; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,460	IDR 2,410	IDR 380.00	IDR 400.00	-72.6%	1.7B	178
2025	IDR 1,095	IDR 1,690	IDR 995.00	IDR 1,460	+33.3%	1B	236
2024	IDR 1,145	IDR 1,545	IDR 910.00	IDR 1,095	-4.4%	1.3B	237
2023	IDR 1,130	IDR 1,280	IDR 1,055	IDR 1,145	+1.3%	5.5B	239
2022	IDR 1,115	IDR 1,235	IDR 995.00	IDR 1,130	+1.3%	3.3B	246
2021	IDR 785.00	IDR 1,145	IDR 685.00	IDR 1,115	+42.0%	2.8B	247
2020	IDR 690.00	IDR 1,040	IDR 600.00	IDR 785.00	+13.8%	3.9B	242
2019	IDR 540.00	IDR 755.00	IDR 500.00	IDR 690.00	+27.8%	3.8B	258
2018	IDR 466.00	IDR 550.00	IDR 466.00	IDR 540.00	+15.9%	93.8M	261
2017	IDR 428.00	IDR 476.00	IDR 342.00	IDR 466.00	+8.9%	855.9M	254
2016	IDR 256.69	IDR 462.00	IDR 171.00	IDR 428.00	+65.5%	1.1B	246
2015	IDR 52.91	IDR 260.61	IDR 52.91	IDR 258.65	+388.9%	36.5M	245
2014	IDR 52.91	IDR 52.91	IDR 52.91	IDR 52.91	0.0%	0	244
2013	IDR 52.91	IDR 52.91	IDR 52.91	IDR 52.91	0.0%	0	244
2012	IDR 52.91	IDR 52.91	IDR 52.91	IDR 52.91	0.0%	0	246
2011	IDR 52.89	IDR 52.91	IDR 52.89	IDR 52.91	+0.0%	0	247
2010	IDR 78.35	IDR 99.90	IDR 45.05	IDR 52.89	-32.5%	22.3M	245
2009	IDR 47.01	IDR 78.35	IDR 45.84	IDR 78.35	+48.1%	54.8M	244
2008	IDR 130.27	IDR 147.76	IDR 46.23	IDR 52.89	-59.4%	357.6M	239
2007	IDR 57.90	IDR 178.87	IDR 52.11	IDR 130.27	+125.0%	1.9B	247
2006	IDR 57.47	IDR 61.76	IDR 49.80	IDR 57.90	+0.7%	802M	259
2005	IDR 114.93	IDR 114.93	IDR 40.23	IDR 57.47	-25.0%	597.2M	247
2004	IDR 1,306	IDR 1,381	IDR 76.62	IDR 76.62	n/a	2.3B	231

APIC monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 400.00	-20.0%
August 2026	IDR 500.00	-24.2%
July 2026	IDR 660.00	+8.2%
June 2026	IDR 610.00	-37.8%
May 2026	IDR 980.00	-48.3%
April 2026	IDR 1,895	+67.0%
March 2026	IDR 1,135	-9.2%
February 2026	IDR 1,250	-17.8%
January 2026	IDR 1,520	+4.1%
December 2025	IDR 1,460	-4.3%
November 2025	IDR 1,525	+35.6%
October 2025	IDR 1,125	-3.8%

About the APIC data

Daily bars. 5,582 sessions from Feb 13, 2004 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 13, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/APIC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

ANDI PT Andira Agro, Tbk
ANJT PT Austindo Nusantara Jaya Tbk
ANTM PT Antam (Persero) Tbk
APEX PT Apexindo Pratama Duta Tbk
APII PT Arita Prima Indonesia Tbk
APLI PT Asiaplast Industries Tbk
APLN PT Agung Podomoro Land Tbk
ARCI PT Archi Indonesia Tbk

Browse IDX

Historical data guides

Common questions

APIC share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market