PT Pelita Teknologi Global Tbk (IDX:CHIP)
Indonesia · Delayed Price · Currency is IDR 525.00
-50.00 (-8.70%)
Oct 16, 2026, 4:13 PM WIB
IDX:CHIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 520.00 | 560.00 | 520.00 | 525.00 | 525.00 | -8.70% | 220,200 |
| Oct 15, 2026 | 590.00 | 595.00 | 555.00 | 575.00 | 575.00 | -2.54% | 97,000 |
| Oct 14, 2026 | 590.00 | 595.00 | 575.00 | 590.00 | 590.00 | - | 69,000 |
| Oct 13, 2026 | 610.00 | 610.00 | 565.00 | 590.00 | 590.00 | -2.48% | 95,200 |
| Oct 12, 2026 | 615.00 | 620.00 | 585.00 | 605.00 | 605.00 | -1.63% | 64,100 |
| Oct 9, 2026 | 620.00 | 635.00 | 605.00 | 615.00 | 615.00 | -2.38% | 74,100 |
| Oct 8, 2026 | 635.00 | 635.00 | 605.00 | 630.00 | 630.00 | - | 105,000 |
| Oct 7, 2026 | 625.00 | 650.00 | 605.00 | 630.00 | 630.00 | 0.80% | 190,300 |
| Oct 6, 2026 | 640.00 | 640.00 | 615.00 | 625.00 | 625.00 | -3.10% | 88,200 |
| Oct 5, 2026 | 655.00 | 655.00 | 635.00 | 645.00 | 645.00 | -0.77% | 68,300 |
| Oct 2, 2026 | 680.00 | 680.00 | 650.00 | 650.00 | 650.00 | -3.70% | 143,200 |
| Oct 1, 2026 | 685.00 | 690.00 | 665.00 | 675.00 | 675.00 | -1.46% | 42,300 |
| Sep 30, 2026 | 685.00 | 695.00 | 670.00 | 685.00 | 685.00 | -0.72% | 41,300 |
| Sep 29, 2026 | 685.00 | 690.00 | 670.00 | 690.00 | 690.00 | - | 56,200 |
| Sep 28, 2026 | 675.00 | 700.00 | 670.00 | 690.00 | 690.00 | 0.73% | 97,700 |
| Sep 25, 2026 | 705.00 | 710.00 | 675.00 | 685.00 | 685.00 | -2.84% | 184,500 |
| Sep 24, 2026 | 720.00 | 720.00 | 695.00 | 705.00 | 705.00 | -1.40% | 96,700 |
| Sep 23, 2026 | 720.00 | 725.00 | 700.00 | 715.00 | 715.00 | -0.69% | 91,100 |
| Sep 22, 2026 | 730.00 | 740.00 | 700.00 | 720.00 | 720.00 | -2.04% | 138,900 |
| 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% | 43,500 |
| 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% | 104,200 |
| 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 |