PT Pelita Teknologi Global Tbk (IDX:CHIP)
Indonesia · Delayed Price · Currency is IDR 720.00
-15.00 (-2.04%)
Sep 22, 2026, 4:12 PM WIB
IDX:CHIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 730.00 | 740.00 | 700.00 | 720.00 | 720.00 | -2.04% | 138,800 |
| Sep 21, 2026 | 735.00 | 740.00 | 700.00 | 735.00 | 735.00 | - | 68,000 |
| Sep 18, 2026 | 745.00 | 750.00 | 725.00 | 735.00 | 735.00 | -0.68% | 123,800 |
| Sep 17, 2026 | 730.00 | 740.00 | 725.00 | 740.00 | 740.00 | 0.68% | 43,400 |
| Sep 16, 2026 | 760.00 | 770.00 | 720.00 | 735.00 | 735.00 | -2.65% | 124,500 |
| Sep 15, 2026 | 775.00 | 780.00 | 750.00 | 755.00 | 755.00 | -3.21% | 103,800 |
| Sep 14, 2026 | 790.00 | 795.00 | 755.00 | 780.00 | 780.00 | -1.89% | 153,600 |
| Sep 11, 2026 | 805.00 | 805.00 | 760.00 | 795.00 | 795.00 | -0.63% | 93,000 |
| Sep 10, 2026 | 825.00 | 825.00 | 795.00 | 800.00 | 800.00 | -3.03% | 183,900 |
| Sep 9, 2026 | 825.00 | 840.00 | 815.00 | 825.00 | 825.00 | -0.60% | 101,800 |
| Sep 8, 2026 | 830.00 | 830.00 | 790.00 | 830.00 | 830.00 | - | 172,000 |
| Sep 7, 2026 | 825.00 | 855.00 | 810.00 | 830.00 | 830.00 | 0.61% | 120,000 |
| Sep 4, 2026 | 840.00 | 840.00 | 815.00 | 825.00 | 825.00 | -1.20% | 71,400 |
| Sep 3, 2026 | 830.00 | 835.00 | 805.00 | 835.00 | 835.00 | 1.21% | 77,500 |
| Sep 2, 2026 | 835.00 | 835.00 | 805.00 | 825.00 | 825.00 | -0.60% | 82,700 |
| Sep 1, 2026 | 830.00 | 840.00 | 805.00 | 830.00 | 830.00 | 0.61% | 60,500 |
| Aug 31, 2026 | 835.00 | 840.00 | 815.00 | 825.00 | 825.00 | -1.20% | 53,300 |
| Aug 28, 2026 | 850.00 | 855.00 | 815.00 | 835.00 | 835.00 | -1.76% | 128,800 |
| Aug 27, 2026 | 860.00 | 865.00 | 835.00 | 850.00 | 850.00 | -0.58% | 238,400 |
| Aug 26, 2026 | 875.00 | 875.00 | 835.00 | 855.00 | 855.00 | -2.29% | 66,900 |
| Aug 24, 2026 | 880.00 | 900.00 | 850.00 | 875.00 | 875.00 | - | 142,800 |
| Aug 21, 2026 | 885.00 | 900.00 | 860.00 | 875.00 | 875.00 | -2.23% | 145,800 |
| Aug 20, 2026 | 880.00 | 900.00 | 860.00 | 895.00 | 895.00 | 1.70% | 62,800 |
| Aug 19, 2026 | 895.00 | 895.00 | 865.00 | 880.00 | 880.00 | -1.12% | 71,100 |
| Aug 18, 2026 | 880.00 | 890.00 | 860.00 | 890.00 | 890.00 | 1.14% | 77,400 |
| Aug 14, 2026 | 945.00 | 945.00 | 865.00 | 880.00 | 880.00 | -2.76% | 144,900 |
| Aug 13, 2026 | 905.00 | 905.00 | 880.00 | 905.00 | 905.00 | 0.56% | 108,900 |
| Aug 12, 2026 | 890.00 | 905.00 | 875.00 | 900.00 | 900.00 | - | 144,800 |
| Aug 11, 2026 | 900.00 | 915.00 | 880.00 | 900.00 | 900.00 | 0.56% | 118,900 |
| Aug 10, 2026 | 910.00 | 915.00 | 880.00 | 895.00 | 895.00 | -1.10% | 97,900 |
| Aug 7, 2026 | 915.00 | 925.00 | 890.00 | 905.00 | 905.00 | -0.55% | 261,900 |
| Aug 6, 2026 | 925.00 | 930.00 | 900.00 | 910.00 | 910.00 | -1.09% | 74,300 |
| Aug 5, 2026 | 920.00 | 940.00 | 900.00 | 920.00 | 920.00 | -1.08% | 155,000 |
| Aug 4, 2026 | 925.00 | 935.00 | 915.00 | 930.00 | 930.00 | 1.09% | 135,700 |
| Aug 3, 2026 | 920.00 | 925.00 | 895.00 | 920.00 | 920.00 | 0.55% | 280,200 |
| Jul 31, 2026 | 905.00 | 920.00 | 905.00 | 915.00 | 915.00 | - | 115,200 |
| Jul 30, 2026 | 910.00 | 925.00 | 905.00 | 915.00 | 915.00 | 1.10% | 109,800 |
| Jul 29, 2026 | 915.00 | 915.00 | 860.00 | 905.00 | 905.00 | -1.09% | 94,300 |
| Jul 28, 2026 | 910.00 | 925.00 | 900.00 | 915.00 | 915.00 | -0.54% | 132,600 |
| Jul 27, 2026 | 915.00 | 930.00 | 910.00 | 920.00 | 920.00 | - | 110,700 |
| Jul 24, 2026 | 935.00 | 935.00 | 900.00 | 920.00 | 920.00 | -1.08% | 110,400 |
| Jul 23, 2026 | 925.00 | 945.00 | 915.00 | 930.00 | 930.00 | -0.53% | 135,200 |
| Jul 22, 2026 | 930.00 | 935.00 | 910.00 | 935.00 | 935.00 | 0.54% | 115,100 |
| Jul 21, 2026 | 940.00 | 950.00 | 910.00 | 930.00 | 930.00 | -1.06% | 159,600 |
| Jul 20, 2026 | 955.00 | 955.00 | 915.00 | 940.00 | 940.00 | -1.05% | 147,400 |
| Jul 17, 2026 | 950.00 | 960.00 | 940.00 | 950.00 | 950.00 | - | 107,900 |
| Jul 16, 2026 | 930.00 | 965.00 | 910.00 | 950.00 | 950.00 | 1.06% | 249,400 |
| Jul 15, 2026 | 945.00 | 945.00 | 925.00 | 940.00 | 940.00 | - | 109,800 |
| Jul 14, 2026 | 945.00 | 955.00 | 915.00 | 940.00 | 940.00 | - | 110,000 |
| Jul 13, 2026 | 925.00 | 945.00 | 910.00 | 940.00 | 940.00 | 0.53% | 111,400 |