PT Pelita Teknologi Global Tbk (IDX:CHIP)
Indonesia · Delayed Price · Currency is IDR 1,345.00
+5.00 (0.37%)
At close: Dec 30, 2025
IDX:CHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 1,380.00 | 1,380.00 | 1,340.00 | 1,350.00 | 1,350.00 | -1.82% | 155,500 |
| Dec 9, 2025 | 1,390.00 | 1,390.00 | 1,370.00 | 1,375.00 | 1,375.00 | -0.72% | 150,000 |
| Dec 8, 2025 | 1,375.00 | 1,390.00 | 1,365.00 | 1,385.00 | 1,385.00 | - | 146,800 |
| Dec 5, 2025 | 1,385.00 | 1,405.00 | 1,345.00 | 1,385.00 | 1,385.00 | 0.36% | 225,500 |
| Dec 4, 2025 | 1,375.00 | 1,385.00 | 1,340.00 | 1,380.00 | 1,380.00 | 0.73% | 169,000 |
| Dec 3, 2025 | 1,400.00 | 1,400.00 | 1,365.00 | 1,370.00 | 1,370.00 | -2.14% | 150,800 |
| Dec 2, 2025 | 1,395.00 | 1,405.00 | 1,375.00 | 1,400.00 | 1,400.00 | 0.36% | 146,700 |
| Dec 1, 2025 | 1,380.00 | 1,400.00 | 1,380.00 | 1,395.00 | 1,395.00 | 0.36% | 152,100 |
| Nov 28, 2025 | 1,395.00 | 1,405.00 | 1,375.00 | 1,390.00 | 1,390.00 | - | 147,200 |
| Nov 27, 2025 | 1,385.00 | 1,400.00 | 1,335.00 | 1,390.00 | 1,390.00 | -0.36% | 166,200 |
| Nov 26, 2025 | 1,400.00 | 1,400.00 | 1,385.00 | 1,395.00 | 1,395.00 | -0.36% | 151,000 |
| Nov 25, 2025 | 1,395.00 | 1,405.00 | 1,380.00 | 1,400.00 | 1,400.00 | 0.36% | 153,500 |
| Nov 24, 2025 | 1,395.00 | 1,395.00 | 1,355.00 | 1,395.00 | 1,395.00 | 0.36% | 164,800 |
| Nov 21, 2025 | 1,385.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,390.00 | -0.36% | 181,300 |
| Nov 20, 2025 | 1,385.00 | 1,405.00 | 1,370.00 | 1,395.00 | 1,395.00 | 0.36% | 151,000 |
| Nov 19, 2025 | 1,380.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,390.00 | - | 171,700 |
| Nov 18, 2025 | 1,390.00 | 1,395.00 | 1,370.00 | 1,390.00 | 1,390.00 | 0.36% | 148,200 |
| Nov 17, 2025 | 1,385.00 | 1,405.00 | 1,365.00 | 1,385.00 | 1,385.00 | -0.72% | 173,100 |
| Nov 14, 2025 | 1,390.00 | 1,410.00 | 1,345.00 | 1,395.00 | 1,395.00 | 0.36% | 160,400 |
| Nov 13, 2025 | 1,335.00 | 1,405.00 | 1,335.00 | 1,390.00 | 1,390.00 | 3.35% | 294,000 |
| Nov 12, 2025 | 1,370.00 | 1,370.00 | 1,335.00 | 1,345.00 | 1,345.00 | -1.47% | 170,000 |
| Nov 11, 2025 | 1,370.00 | 1,385.00 | 1,360.00 | 1,365.00 | 1,365.00 | -1.09% | 161,400 |
| Nov 10, 2025 | 1,365.00 | 1,380.00 | 1,355.00 | 1,380.00 | 1,380.00 | 0.36% | 159,800 |
| Nov 7, 2025 | 1,365.00 | 1,380.00 | 1,325.00 | 1,375.00 | 1,375.00 | 0.36% | 207,400 |
| Nov 6, 2025 | 1,365.00 | 1,375.00 | 1,340.00 | 1,370.00 | 1,370.00 | 0.74% | 148,100 |
| Nov 5, 2025 | 1,360.00 | 1,365.00 | 1,340.00 | 1,360.00 | 1,360.00 | 0.37% | 156,400 |
| Nov 4, 2025 | 1,320.00 | 1,365.00 | 1,305.00 | 1,355.00 | 1,355.00 | 3.04% | 172,000 |
| Nov 3, 2025 | 1,300.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1.54% | 187,100 |
| Oct 31, 2025 | 1,285.00 | 1,300.00 | 1,270.00 | 1,295.00 | 1,295.00 | 1.17% | 171,600 |
| Oct 30, 2025 | 1,280.00 | 1,290.00 | 1,265.00 | 1,280.00 | 1,280.00 | - | 159,100 |
| Oct 29, 2025 | 1,340.00 | 1,345.00 | 1,210.00 | 1,280.00 | 1,280.00 | -4.48% | 262,600 |
| Oct 28, 2025 | 1,350.00 | 1,350.00 | 1,320.00 | 1,340.00 | 1,340.00 | -0.74% | 162,000 |
| Oct 27, 2025 | 1,390.00 | 1,405.00 | 1,260.00 | 1,350.00 | 1,350.00 | -3.57% | 391,700 |
| Oct 24, 2025 | 1,405.00 | 1,410.00 | 1,335.00 | 1,400.00 | 1,400.00 | -0.36% | 147,700 |
| Oct 23, 2025 | 1,405.00 | 1,435.00 | 1,385.00 | 1,405.00 | 1,405.00 | 0.36% | 155,900 |
| Oct 22, 2025 | 1,400.00 | 1,405.00 | 1,380.00 | 1,400.00 | 1,400.00 | - | 150,800 |
| Oct 21, 2025 | 1,420.00 | 1,420.00 | 1,385.00 | 1,400.00 | 1,400.00 | -1.06% | 125,500 |
| Oct 20, 2025 | 1,405.00 | 1,430.00 | 1,355.00 | 1,415.00 | 1,415.00 | 0.71% | 178,700 |