PT Pelita Teknologi Global Tbk (IDX:CHIP)
Indonesia · Delayed Price · Currency is IDR 1,330.00
+5.00 (0.38%)
Aug 8, 2025, 3:34 PM WIB
IDX:CHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,315.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,325.00 | 0.38% | 64,800 |
| Aug 6, 2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,320.00 | - | 78,900 |
| Aug 5, 2025 | 1,310.00 | 1,320.00 | 1,310.00 | 1,320.00 | 1,320.00 | 0.38% | 74,700 |
| Aug 4, 2025 | 1,320.00 | 1,330.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.75% | 79,200 |
| Aug 1, 2025 | 1,325.00 | 1,325.00 | 1,305.00 | 1,325.00 | 1,325.00 | 0.38% | 78,200 |
| Jul 31, 2025 | 1,325.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,320.00 | -0.38% | 81,300 |
| Jul 30, 2025 | 1,325.00 | 1,325.00 | 1,305.00 | 1,325.00 | 1,325.00 | 0.38% | 77,100 |
| Jul 29, 2025 | 1,325.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,320.00 | -0.38% | 78,300 |
| Jul 28, 2025 | 1,325.00 | 1,330.00 | 1,305.00 | 1,325.00 | 1,325.00 | 0.38% | 90,300 |
| Jul 25, 2025 | 1,325.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,320.00 | 0.38% | 78,400 |
| Jul 24, 2025 | 1,315.00 | 1,325.00 | 1,310.00 | 1,315.00 | 1,315.00 | -0.38% | 78,500 |
| Jul 23, 2025 | 1,325.00 | 1,325.00 | 1,315.00 | 1,320.00 | 1,320.00 | -0.38% | 69,200 |
| Jul 22, 2025 | 1,325.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,325.00 | - | 78,900 |
| Jul 21, 2025 | 1,325.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,325.00 | - | 77,300 |
| Jul 18, 2025 | 1,330.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,325.00 | - | 78,500 |
| Jul 17, 2025 | 1,330.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,325.00 | - | 78,900 |
| Jul 16, 2025 | 1,320.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,325.00 | 0.38% | 78,800 |
| Jul 15, 2025 | 1,320.00 | 1,325.00 | 1,305.00 | 1,320.00 | 1,320.00 | - | 78,900 |
| Jul 14, 2025 | 1,320.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,320.00 | 0.38% | 78,000 |
| Jul 11, 2025 | 1,305.00 | 1,320.00 | 1,305.00 | 1,315.00 | 1,315.00 | 0.77% | 77,700 |
| Jul 10, 2025 | 1,305.00 | 1,305.00 | 1,255.00 | 1,305.00 | 1,305.00 | 0.38% | 79,800 |
| Jul 9, 2025 | 1,300.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,300.00 | 0.39% | 79,000 |
| Jul 8, 2025 | 1,290.00 | 1,295.00 | 1,275.00 | 1,295.00 | 1,295.00 | 0.78% | 78,100 |
| Jul 7, 2025 | 1,280.00 | 1,290.00 | 1,275.00 | 1,285.00 | 1,285.00 | 0.39% | 79,800 |
| Jul 4, 2025 | 1,280.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,280.00 | -0.39% | 78,900 |
| Jul 3, 2025 | 1,270.00 | 1,290.00 | 1,270.00 | 1,285.00 | 1,285.00 | 0.39% | 79,600 |
| Jul 2, 2025 | 1,290.00 | 1,305.00 | 1,185.00 | 1,280.00 | 1,280.00 | -0.78% | 122,500 |
| Jul 1, 2025 | 1,310.00 | 1,315.00 | 1,245.00 | 1,290.00 | 1,290.00 | -1.15% | 85,000 |
| Jun 30, 2025 | 1,320.00 | 1,325.00 | 1,190.00 | 1,305.00 | 1,305.00 | -1.14% | 174,300 |
| Jun 26, 2025 | 1,320.00 | 1,330.00 | 1,305.00 | 1,320.00 | 1,320.00 | 0.38% | 78,100 |
| Jun 25, 2025 | 1,310.00 | 1,325.00 | 1,290.00 | 1,315.00 | 1,315.00 | -0.38% | 76,900 |
| Jun 24, 2025 | 1,320.00 | 1,325.00 | 1,305.00 | 1,320.00 | 1,317.99 | 0.76% | 78,100 |
| Jun 23, 2025 | 1,330.00 | 1,330.00 | 1,295.00 | 1,310.00 | 1,308.01 | -1.13% | 78,000 |
| Jun 20, 2025 | 1,315.00 | 1,340.00 | 1,290.00 | 1,325.00 | 1,322.99 | 0.38% | 78,800 |
| Jun 19, 2025 | 1,315.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,317.99 | 0.38% | 77,700 |
| Jun 18, 2025 | 1,310.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,313.00 | 0.38% | 80,500 |
| Jun 17, 2025 | 1,310.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,308.01 | -0.38% | 79,000 |
| Jun 16, 2025 | 1,320.00 | 1,335.00 | 1,305.00 | 1,315.00 | 1,313.00 | - | 141,000 |
| Jun 13, 2025 | 1,345.00 | 1,345.00 | 1,305.00 | 1,315.00 | 1,313.00 | -1.87% | 87,700 |
| Jun 12, 2025 | 1,345.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,337.96 | -0.37% | 74,900 |
| Jun 11, 2025 | 1,330.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,342.96 | 0.37% | 120,300 |
| Jun 10, 2025 | 1,330.00 | 1,345.00 | 1,320.00 | 1,340.00 | 1,337.96 | 0.37% | 91,600 |
| Jun 5, 2025 | 1,335.00 | 1,340.00 | 1,300.00 | 1,335.00 | 1,332.97 | 0.38% | 79,100 |
| Jun 4, 2025 | 1,340.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,327.98 | -0.37% | 101,100 |
| Jun 3, 2025 | 1,340.00 | 1,340.00 | 1,310.00 | 1,335.00 | 1,332.97 | - | 77,700 |
| Jun 2, 2025 | 1,340.00 | 1,345.00 | 1,325.00 | 1,335.00 | 1,332.97 | -0.37% | 75,800 |
| May 28, 2025 | 1,345.00 | 1,355.00 | 1,320.00 | 1,340.00 | 1,337.96 | - | 165,600 |
| May 27, 2025 | 1,335.00 | 1,345.00 | 1,335.00 | 1,340.00 | 1,337.96 | 0.75% | 79,400 |
| May 26, 2025 | 1,350.00 | 1,405.00 | 1,310.00 | 1,330.00 | 1,327.98 | -5.00% | 213,100 |
| May 23, 2025 | 1,390.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,397.87 | 1.08% | 102,700 |