PT Pelita Teknologi Global Tbk (IDX:CHIP)
Indonesia · Delayed Price · Currency is IDR 1,060.00
-45.00 (-4.07%)
Apr 9, 2026, 4:02 PM WIB
IDX:CHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1,075.00 | 1,105.00 | 1,075.00 | 1,105.00 | 1,105.00 | 3.27% | 54,000 |
| Apr 7, 2026 | 1,085.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.38% | 51,700 |
| Apr 6, 2026 | 1,100.00 | 1,100.00 | 1,065.00 | 1,085.00 | 1,085.00 | -0.91% | 54,600 |
| Apr 2, 2026 | 1,105.00 | 1,115.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.90% | 49,900 |
| Apr 1, 2026 | 1,115.00 | 1,125.00 | 1,085.00 | 1,105.00 | 1,105.00 | -0.45% | 66,800 |
| Mar 31, 2026 | 1,115.00 | 1,135.00 | 1,085.00 | 1,110.00 | 1,110.00 | -1.33% | 66,900 |
| Mar 30, 2026 | 1,135.00 | 1,140.00 | 1,090.00 | 1,125.00 | 1,125.00 | -0.44% | 76,600 |
| Mar 27, 2026 | 1,125.00 | 1,145.00 | 1,115.00 | 1,130.00 | 1,130.00 | -0.44% | 68,000 |
| Mar 26, 2026 | 1,140.00 | 1,140.00 | 1,115.00 | 1,135.00 | 1,135.00 | - | 66,300 |
| Mar 25, 2026 | 1,140.00 | 1,145.00 | 1,120.00 | 1,135.00 | 1,135.00 | -0.44% | 72,000 |
| Mar 17, 2026 | 1,130.00 | 1,145.00 | 1,095.00 | 1,140.00 | 1,140.00 | 1.33% | 97,900 |
| Mar 16, 2026 | 1,145.00 | 1,145.00 | 1,100.00 | 1,125.00 | 1,125.00 | -1.32% | 90,700 |
| Mar 13, 2026 | 1,150.00 | 1,165.00 | 1,125.00 | 1,140.00 | 1,140.00 | -2.15% | 90,900 |
| Mar 12, 2026 | 1,195.00 | 1,195.00 | 1,155.00 | 1,165.00 | 1,165.00 | -2.10% | 95,400 |
| Mar 11, 2026 | 1,185.00 | 1,195.00 | 1,160.00 | 1,190.00 | 1,190.00 | 0.85% | 121,000 |
| Mar 10, 2026 | 1,185.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,180.00 | - | 99,300 |
| Mar 9, 2026 | 1,165.00 | 1,185.00 | 1,135.00 | 1,180.00 | 1,180.00 | 0.43% | 91,000 |
| Mar 6, 2026 | 1,180.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,175.00 | -0.84% | 90,900 |
| Mar 5, 2026 | 1,160.00 | 1,195.00 | 1,150.00 | 1,185.00 | 1,185.00 | 1.28% | 85,500 |
| Mar 4, 2026 | 1,200.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,170.00 | -2.50% | 92,700 |
| Mar 3, 2026 | 1,195.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,200.00 | 0.42% | 111,000 |
| Mar 2, 2026 | 1,225.00 | 1,225.00 | 1,185.00 | 1,195.00 | 1,195.00 | -0.83% | 89,300 |
| Feb 27, 2026 | 1,170.00 | 1,205.00 | 1,170.00 | 1,205.00 | 1,205.00 | 1.26% | 99,500 |
| 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 |