PT Pelita Teknologi Global Tbk (IDX:CHIP)
Indonesia · Delayed Price · Currency is IDR 930.00
+5.00 (0.54%)
Jun 10, 2026, 2:37 PM WIB
IDX:CHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 895.00 | 940.00 | 895.00 | 925.00 | 925.00 | 2.78% | 208,400 |
| Jun 8, 2026 | 895.00 | 900.00 | 880.00 | 900.00 | 900.00 | -0.55% | 115,600 |
| Jun 5, 2026 | 910.00 | 925.00 | 880.00 | 905.00 | 905.00 | -1.63% | 168,700 |
| Jun 4, 2026 | 940.00 | 955.00 | 895.00 | 920.00 | 920.00 | -3.16% | 111,700 |
| Jun 3, 2026 | 980.00 | 990.00 | 940.00 | 950.00 | 950.00 | -2.56% | 84,100 |
| Jun 2, 2026 | 975.00 | 980.00 | 940.00 | 975.00 | 975.00 | 0.52% | 87,000 |
| May 29, 2026 | 980.00 | 1,015.00 | 965.00 | 970.00 | 970.00 | -0.51% | 160,900 |
| May 26, 2026 | 965.00 | 980.00 | 960.00 | 975.00 | 975.00 | - | 106,700 |
| May 25, 2026 | 965.00 | 985.00 | 960.00 | 975.00 | 975.00 | 0.52% | 106,000 |
| May 22, 2026 | 980.00 | 980.00 | 950.00 | 970.00 | 970.00 | -0.51% | 108,500 |
| May 21, 2026 | 975.00 | 990.00 | 960.00 | 975.00 | 975.00 | -0.51% | 83,400 |
| May 20, 2026 | 985.00 | 990.00 | 970.00 | 980.00 | 980.00 | -0.51% | 114,300 |
| 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 |