PT Pelita Teknologi Global Tbk (IDX:CHIP)
Indonesia · Delayed Price · Currency is IDR 980.00
-5.00 (-0.51%)
May 20, 2026, 10:49 AM WIB
IDX:CHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 990.00 | 1,010.00 | 965.00 | 985.00 | 985.00 | -1.50% | 202,400 |
| May 18, 2026 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | -0.99% | 104,900 |
| May 13, 2026 | 1,015.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.49% | 103,800 |
| May 12, 2026 | 1,025.00 | 1,030.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.98% | 102,200 |
| May 11, 2026 | 1,000.00 | 1,030.00 | 950.00 | 1,025.00 | 1,025.00 | - | 126,600 |
| May 8, 2026 | 1,020.00 | 1,035.00 | 1,015.00 | 1,025.00 | 1,025.00 | -0.49% | 106,500 |
| May 7, 2026 | 1,030.00 | 1,040.00 | 1,005.00 | 1,030.00 | 1,030.00 | 0.49% | 109,900 |
| May 6, 2026 | 1,020.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.49% | 101,700 |
| May 5, 2026 | 1,015.00 | 1,030.00 | 1,005.00 | 1,020.00 | 1,020.00 | 0.49% | 109,900 |
| May 4, 2026 | 1,050.00 | 1,055.00 | 965.00 | 1,015.00 | 1,015.00 | -3.33% | 109,200 |
| Apr 30, 2026 | 1,040.00 | 1,050.00 | 1,005.00 | 1,050.00 | 1,050.00 | 0.48% | 98,300 |
| Apr 29, 2026 | 1,030.00 | 1,060.00 | 1,030.00 | 1,045.00 | 1,045.00 | 0.48% | 108,000 |
| Apr 28, 2026 | 1,020.00 | 1,050.00 | 1,005.00 | 1,040.00 | 1,040.00 | 0.97% | 117,400 |
| Apr 27, 2026 | 1,040.00 | 1,045.00 | 1,010.00 | 1,030.00 | 1,030.00 | -0.48% | 112,200 |
| Apr 24, 2026 | 1,050.00 | 1,070.00 | 1,020.00 | 1,035.00 | 1,035.00 | -1.90% | 130,900 |
| Apr 23, 2026 | 1,050.00 | 1,060.00 | 1,040.00 | 1,055.00 | 1,055.00 | - | 105,900 |
| Apr 22, 2026 | 1,060.00 | 1,070.00 | 1,030.00 | 1,055.00 | 1,055.00 | - | 102,000 |
| Apr 21, 2026 | 1,050.00 | 1,065.00 | 1,030.00 | 1,055.00 | 1,055.00 | -0.47% | 103,100 |
| Apr 20, 2026 | 1,065.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.47% | 95,100 |
| Apr 17, 2026 | 1,075.00 | 1,075.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.47% | 96,400 |
| Apr 16, 2026 | 1,075.00 | 1,085.00 | 1,035.00 | 1,070.00 | 1,070.00 | - | 142,200 |
| Apr 15, 2026 | 1,075.00 | 1,075.00 | 1,055.00 | 1,070.00 | 1,070.00 | - | 102,400 |
| Apr 14, 2026 | 1,055.00 | 1,075.00 | 1,050.00 | 1,070.00 | 1,070.00 | 0.47% | 131,400 |
| Apr 13, 2026 | 1,070.00 | 1,075.00 | 1,045.00 | 1,065.00 | 1,065.00 | - | 96,300 |
| Apr 10, 2026 | 1,060.00 | 1,065.00 | 1,035.00 | 1,065.00 | 1,065.00 | 0.47% | 45,200 |
| Apr 9, 2026 | 1,095.00 | 1,100.00 | 1,005.00 | 1,060.00 | 1,060.00 | -4.07% | 112,100 |
| 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 | - | 66,400 |
| 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 |