PT Pelita Teknologi Global Tbk (IDX:CHIP)
Indonesia · Delayed Price · Currency is IDR 1,200.00
+10.00 (0.84%)
Feb 27, 2026, 3:40 PM WIB
IDX:CHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,170.00 | 1,200.00 | 1,170.00 | 1,190.00 | - | - | 50,700 |
| Feb 26, 2026 | 1,200.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | -0.83% | 321,300 |
| Feb 25, 2026 | 1,195.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 0.84% | 131,700 |
| Feb 24, 2026 | 1,195.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | -0.42% | 115,500 |
| Feb 23, 2026 | 1,215.00 | 1,215.00 | 1,175.00 | 1,195.00 | 1,195.00 | -1.24% | 120,000 |
| Feb 20, 2026 | 1,215.00 | 1,225.00 | 1,205.00 | 1,210.00 | 1,210.00 | -0.41% | 115,100 |
| Feb 19, 2026 | 1,215.00 | 1,220.00 | 1,190.00 | 1,215.00 | 1,215.00 | - | 166,600 |
| Feb 18, 2026 | 1,220.00 | 1,220.00 | 1,195.00 | 1,215.00 | 1,215.00 | -0.41% | 167,100 |
| Feb 13, 2026 | 1,215.00 | 1,225.00 | 1,195.00 | 1,220.00 | 1,220.00 | 0.83% | 185,600 |
| Feb 12, 2026 | 1,220.00 | 1,220.00 | 1,195.00 | 1,210.00 | 1,210.00 | -0.41% | 170,000 |
| Feb 11, 2026 | 1,215.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,215.00 | - | 170,300 |
| Feb 10, 2026 | 1,220.00 | 1,220.00 | 1,205.00 | 1,215.00 | 1,215.00 | - | 169,300 |
| Feb 9, 2026 | 1,215.00 | 1,220.00 | 1,190.00 | 1,215.00 | 1,215.00 | - | 166,600 |
| Feb 6, 2026 | 1,215.00 | 1,220.00 | 1,200.00 | 1,215.00 | 1,215.00 | -0.82% | 172,300 |
| Feb 5, 2026 | 1,235.00 | 1,250.00 | 1,220.00 | 1,225.00 | 1,225.00 | -0.41% | 166,400 |
| Feb 4, 2026 | 1,230.00 | 1,240.00 | 1,210.00 | 1,230.00 | 1,230.00 | -0.40% | 168,000 |
| Feb 3, 2026 | 1,230.00 | 1,250.00 | 1,215.00 | 1,235.00 | 1,235.00 | - | 170,800 |
| Feb 2, 2026 | 1,240.00 | 1,255.00 | 1,210.00 | 1,235.00 | 1,235.00 | -0.40% | 174,400 |
| Jan 30, 2026 | 1,240.00 | 1,250.00 | 1,225.00 | 1,240.00 | 1,240.00 | 0.40% | 167,200 |
| Jan 29, 2026 | 1,245.00 | 1,260.00 | 1,205.00 | 1,235.00 | 1,235.00 | -1.59% | 165,600 |
| Jan 28, 2026 | 1,295.00 | 1,300.00 | 1,215.00 | 1,255.00 | 1,255.00 | -3.09% | 165,900 |
| Jan 27, 2026 | 1,285.00 | 1,295.00 | 1,280.00 | 1,295.00 | 1,295.00 | 1.17% | 163,900 |
| Jan 26, 2026 | 1,265.00 | 1,290.00 | 1,250.00 | 1,280.00 | 1,280.00 | 1.19% | 161,200 |
| Jan 23, 2026 | 1,275.00 | 1,285.00 | 1,245.00 | 1,265.00 | 1,265.00 | -0.39% | 163,800 |
| Jan 22, 2026 | 1,250.00 | 1,275.00 | 1,245.00 | 1,270.00 | 1,270.00 | 2.01% | 183,700 |
| Jan 21, 2026 | 1,250.00 | 1,250.00 | 1,220.00 | 1,245.00 | 1,245.00 | 0.40% | 258,600 |
| Jan 20, 2026 | 1,235.00 | 1,265.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.80% | 183,900 |
| Jan 19, 2026 | 1,275.00 | 1,275.00 | 1,225.00 | 1,250.00 | 1,250.00 | -1.57% | 179,500 |
| Jan 15, 2026 | 1,265.00 | 1,275.00 | 1,230.00 | 1,270.00 | 1,270.00 | - | 168,700 |
| Jan 14, 2026 | 1,310.00 | 1,310.00 | 1,220.00 | 1,270.00 | 1,270.00 | -2.68% | 191,600 |
| Jan 13, 2026 | 1,340.00 | 1,340.00 | 1,285.00 | 1,305.00 | 1,305.00 | -2.61% | 154,400 |
| Jan 12, 2026 | 1,375.00 | 1,380.00 | 1,250.00 | 1,340.00 | 1,340.00 | -2.55% | 158,800 |
| Jan 9, 2026 | 1,400.00 | 1,405.00 | 1,325.00 | 1,375.00 | 1,375.00 | -1.79% | 155,300 |
| Jan 8, 2026 | 1,405.00 | 1,415.00 | 1,380.00 | 1,400.00 | 1,400.00 | - | 147,700 |
| Jan 7, 2026 | 1,365.00 | 1,400.00 | 1,345.00 | 1,400.00 | 1,400.00 | 2.19% | 156,100 |
| Jan 6, 2026 | 1,380.00 | 1,380.00 | 1,315.00 | 1,370.00 | 1,370.00 | -0.36% | 155,900 |
| Jan 5, 2026 | 1,340.00 | 1,375.00 | 1,315.00 | 1,375.00 | 1,375.00 | 2.23% | 185,800 |
| Jan 2, 2026 | 1,345.00 | 1,360.00 | 1,305.00 | 1,345.00 | 1,345.00 | - | 154,800 |
| Dec 30, 2025 | 1,340.00 | 1,350.00 | 1,250.00 | 1,345.00 | 1,345.00 | 0.37% | 284,500 |
| Dec 29, 2025 | 1,335.00 | 1,340.00 | 1,310.00 | 1,340.00 | 1,340.00 | 0.75% | 153,400 |
| Dec 24, 2025 | 1,340.00 | 1,340.00 | 1,315.00 | 1,330.00 | 1,330.00 | -0.37% | 153,400 |
| Dec 23, 2025 | 1,335.00 | 1,355.00 | 1,325.00 | 1,335.00 | 1,335.00 | - | 174,600 |
| Dec 22, 2025 | 1,330.00 | 1,345.00 | 1,315.00 | 1,335.00 | 1,335.00 | 0.38% | 153,400 |
| Dec 19, 2025 | 1,330.00 | 1,335.00 | 1,315.00 | 1,330.00 | 1,330.00 | 0.38% | 151,400 |
| Dec 18, 2025 | 1,305.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,325.00 | 1.92% | 158,800 |
| Dec 17, 2025 | 1,285.00 | 1,305.00 | 1,270.00 | 1,300.00 | 1,300.00 | 1.56% | 249,500 |
| Dec 16, 2025 | 1,265.00 | 1,285.00 | 1,235.00 | 1,280.00 | 1,280.00 | 1.19% | 170,200 |
| Dec 15, 2025 | 1,290.00 | 1,290.00 | 1,240.00 | 1,265.00 | 1,265.00 | -1.94% | 160,900 |
| Dec 12, 2025 | 1,315.00 | 1,320.00 | 1,265.00 | 1,290.00 | 1,290.00 | -1.53% | 157,200 |
| Dec 11, 2025 | 1,355.00 | 1,375.00 | 1,280.00 | 1,310.00 | 1,310.00 | -2.96% | 165,200 |