PT Pelita Teknologi Global Tbk (IDX:CHIP)
Indonesia · Delayed Price · Currency is IDR 930.00
-5.00 (-0.53%)
Jul 23, 2026, 4:12 PM WIB
IDX:CHIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 925.00 | 945.00 | 915.00 | 930.00 | - | -0.53% | 133,500 |
| 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 |
| Jul 10, 2026 | 920.00 | 950.00 | 905.00 | 935.00 | 935.00 | 1.08% | 111,600 |
| Jul 9, 2026 | 935.00 | 935.00 | 910.00 | 925.00 | 925.00 | -0.54% | 121,300 |
| Jul 8, 2026 | 940.00 | 945.00 | 915.00 | 930.00 | 930.00 | -0.91% | 111,800 |
| Jul 7, 2026 | 940.00 | 945.00 | 920.00 | 940.00 | 938.57 | 0.53% | 110,900 |
| Jul 6, 2026 | 935.00 | 940.00 | 915.00 | 935.00 | 933.58 | 0.54% | 111,300 |
| Jul 3, 2026 | 925.00 | 935.00 | 915.00 | 930.00 | 928.59 | 0.54% | 112,500 |
| Jul 2, 2026 | 910.00 | 935.00 | 900.00 | 925.00 | 923.59 | 0.54% | 111,100 |
| Jul 1, 2026 | 920.00 | 940.00 | 915.00 | 920.00 | 918.60 | 0.55% | 121,700 |
| Jun 30, 2026 | 935.00 | 935.00 | 905.00 | 915.00 | 913.61 | -1.61% | 109,700 |
| Jun 29, 2026 | 945.00 | 950.00 | 920.00 | 930.00 | 928.59 | -1.06% | 109,800 |
| Jun 26, 2026 | 955.00 | 955.00 | 910.00 | 940.00 | 938.57 | -1.05% | 109,500 |
| Jun 25, 2026 | 940.00 | 955.00 | 930.00 | 950.00 | 948.55 | 0.53% | 109,900 |
| Jun 24, 2026 | 965.00 | 970.00 | 935.00 | 945.00 | 943.56 | -1.56% | 172,900 |
| Jun 23, 2026 | 965.00 | 985.00 | 950.00 | 960.00 | 958.54 | -1.54% | 121,800 |
| Jun 22, 2026 | 975.00 | 985.00 | 945.00 | 975.00 | 973.52 | 0.52% | 104,500 |
| Jun 19, 2026 | 975.00 | 985.00 | 965.00 | 970.00 | 968.52 | - | 117,000 |
| Jun 18, 2026 | 965.00 | 985.00 | 940.00 | 970.00 | 968.52 | 1.04% | 124,600 |
| Jun 17, 2026 | 960.00 | 975.00 | 955.00 | 960.00 | 958.54 | -0.52% | 109,900 |
| Jun 15, 2026 | 950.00 | 970.00 | 945.00 | 965.00 | 963.53 | 2.12% | 105,300 |
| Jun 12, 2026 | 945.00 | 955.00 | 935.00 | 945.00 | 943.56 | 0.53% | 108,600 |
| Jun 11, 2026 | 925.00 | 945.00 | 910.00 | 940.00 | 938.57 | 0.53% | 111,800 |
| Jun 10, 2026 | 930.00 | 940.00 | 920.00 | 935.00 | 933.58 | 1.08% | 114,200 |
| Jun 9, 2026 | 895.00 | 940.00 | 895.00 | 925.00 | 923.59 | 2.78% | 208,400 |
| Jun 8, 2026 | 895.00 | 900.00 | 880.00 | 900.00 | 898.63 | -0.55% | 115,600 |
| Jun 5, 2026 | 910.00 | 925.00 | 880.00 | 905.00 | 903.62 | -1.63% | 168,700 |
| Jun 4, 2026 | 940.00 | 955.00 | 895.00 | 920.00 | 918.60 | -3.16% | 111,700 |
| Jun 3, 2026 | 980.00 | 990.00 | 940.00 | 950.00 | 948.55 | -2.56% | 84,100 |
| Jun 2, 2026 | 975.00 | 980.00 | 940.00 | 975.00 | 973.52 | 0.52% | 87,000 |
| May 29, 2026 | 980.00 | 1,015.00 | 965.00 | 970.00 | 968.52 | -0.51% | 160,900 |
| May 26, 2026 | 965.00 | 980.00 | 960.00 | 975.00 | 973.52 | - | 106,700 |
| May 25, 2026 | 965.00 | 985.00 | 960.00 | 975.00 | 973.52 | 0.52% | 106,000 |
| May 22, 2026 | 980.00 | 980.00 | 950.00 | 970.00 | 968.52 | -0.51% | 108,500 |
| May 21, 2026 | 975.00 | 990.00 | 960.00 | 975.00 | 973.52 | -0.51% | 83,400 |
| May 20, 2026 | 985.00 | 990.00 | 970.00 | 980.00 | 978.51 | -0.51% | 114,300 |
| May 19, 2026 | 990.00 | 1,010.00 | 965.00 | 985.00 | 983.50 | -1.50% | 202,400 |
| May 18, 2026 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 998.48 | -0.99% | 104,900 |
| May 13, 2026 | 1,015.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,008.46 | -0.49% | 103,800 |
| May 12, 2026 | 1,025.00 | 1,030.00 | 1,015.00 | 1,015.00 | 1,013.46 | -0.98% | 102,200 |
| May 11, 2026 | 1,000.00 | 1,030.00 | 950.00 | 1,025.00 | 1,023.44 | - | 126,600 |
| May 8, 2026 | 1,020.00 | 1,035.00 | 1,015.00 | 1,025.00 | 1,023.44 | -0.49% | 106,500 |
| May 7, 2026 | 1,030.00 | 1,040.00 | 1,005.00 | 1,030.00 | 1,028.43 | 0.49% | 109,900 |