PT Pelita Teknologi Global Tbk (IDX:CHIP)
Indonesia
· Delayed Price · Currency is IDR 1,385.00
+5.00 (0.36%)
At close: Dec 5, 2025
IDX:CHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,385.00 | 1,405.00 | 1,345.00 | 1,385.00 | 1,385.00 | 0.36% | 225,500 |
| Dec 4, 2025 | 1,375.00 | 1,385.00 | 1,340.00 | 1,380.00 | 1,380.00 | 0.73% | 169,000 |
| Dec 3, 2025 | 1,400.00 | 1,400.00 | 1,365.00 | 1,370.00 | 1,370.00 | -2.14% | 150,800 |
| Dec 2, 2025 | 1,395.00 | 1,405.00 | 1,375.00 | 1,400.00 | 1,400.00 | 0.36% | 146,700 |
| Dec 1, 2025 | 1,380.00 | 1,400.00 | 1,380.00 | 1,395.00 | 1,395.00 | 0.36% | 152,100 |
| Nov 28, 2025 | 1,395.00 | 1,405.00 | 1,375.00 | 1,390.00 | 1,390.00 | - | 147,200 |
| Nov 27, 2025 | 1,385.00 | 1,400.00 | 1,335.00 | 1,390.00 | 1,390.00 | -0.36% | 166,200 |
| Nov 26, 2025 | 1,400.00 | 1,400.00 | 1,385.00 | 1,395.00 | 1,395.00 | -0.36% | 151,000 |
| Nov 25, 2025 | 1,395.00 | 1,405.00 | 1,380.00 | 1,400.00 | 1,400.00 | 0.36% | 153,500 |
| Nov 24, 2025 | 1,395.00 | 1,395.00 | 1,355.00 | 1,395.00 | 1,395.00 | 0.36% | 164,800 |
| Nov 21, 2025 | 1,385.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,390.00 | -0.36% | 181,300 |
| Nov 20, 2025 | 1,385.00 | 1,405.00 | 1,370.00 | 1,395.00 | 1,395.00 | 0.36% | 151,000 |
| Nov 19, 2025 | 1,380.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,390.00 | - | 171,700 |
| Nov 18, 2025 | 1,390.00 | 1,395.00 | 1,370.00 | 1,390.00 | 1,390.00 | 0.36% | 148,200 |
| Nov 17, 2025 | 1,385.00 | 1,405.00 | 1,365.00 | 1,385.00 | 1,385.00 | -0.72% | 173,100 |
| Nov 14, 2025 | 1,390.00 | 1,410.00 | 1,345.00 | 1,395.00 | 1,395.00 | 0.36% | 160,400 |
| Nov 13, 2025 | 1,335.00 | 1,405.00 | 1,335.00 | 1,390.00 | 1,390.00 | 3.35% | 294,000 |
| Nov 12, 2025 | 1,370.00 | 1,370.00 | 1,335.00 | 1,345.00 | 1,345.00 | -1.47% | 170,000 |
| Nov 11, 2025 | 1,370.00 | 1,385.00 | 1,360.00 | 1,365.00 | 1,365.00 | -1.09% | 161,400 |
| Nov 10, 2025 | 1,365.00 | 1,380.00 | 1,355.00 | 1,380.00 | 1,380.00 | 0.36% | 159,800 |
| Nov 7, 2025 | 1,365.00 | 1,380.00 | 1,325.00 | 1,375.00 | 1,375.00 | 0.36% | 207,400 |
| Nov 6, 2025 | 1,365.00 | 1,375.00 | 1,340.00 | 1,370.00 | 1,370.00 | 0.74% | 148,100 |
| Nov 5, 2025 | 1,360.00 | 1,365.00 | 1,340.00 | 1,360.00 | 1,360.00 | 0.37% | 156,400 |
| Nov 4, 2025 | 1,320.00 | 1,365.00 | 1,305.00 | 1,355.00 | 1,355.00 | 3.04% | 172,000 |
| Nov 3, 2025 | 1,300.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1.54% | 187,100 |
| Oct 31, 2025 | 1,285.00 | 1,300.00 | 1,270.00 | 1,295.00 | 1,295.00 | 1.17% | 171,600 |
| Oct 30, 2025 | 1,280.00 | 1,290.00 | 1,265.00 | 1,280.00 | 1,280.00 | - | 159,100 |
| Oct 29, 2025 | 1,340.00 | 1,345.00 | 1,210.00 | 1,280.00 | 1,280.00 | -4.48% | 262,600 |
| Oct 28, 2025 | 1,350.00 | 1,350.00 | 1,320.00 | 1,340.00 | 1,340.00 | -0.74% | 162,000 |
| Oct 27, 2025 | 1,390.00 | 1,405.00 | 1,260.00 | 1,350.00 | 1,350.00 | -3.57% | 391,700 |
| Oct 24, 2025 | 1,405.00 | 1,410.00 | 1,335.00 | 1,400.00 | 1,400.00 | -0.36% | 147,700 |
| Oct 23, 2025 | 1,405.00 | 1,435.00 | 1,385.00 | 1,405.00 | 1,405.00 | 0.36% | 155,900 |
| Oct 22, 2025 | 1,400.00 | 1,405.00 | 1,380.00 | 1,400.00 | 1,400.00 | - | 150,800 |
| Oct 21, 2025 | 1,420.00 | 1,420.00 | 1,385.00 | 1,400.00 | 1,400.00 | -1.06% | 125,500 |
| Oct 20, 2025 | 1,405.00 | 1,430.00 | 1,355.00 | 1,415.00 | 1,415.00 | 0.71% | 178,700 |
| Oct 17, 2025 | 1,405.00 | 1,415.00 | 1,360.00 | 1,405.00 | 1,405.00 | 0.36% | 149,200 |
| Oct 16, 2025 | 1,410.00 | 1,420.00 | 1,370.00 | 1,400.00 | 1,400.00 | 0.36% | 143,000 |
| Oct 15, 2025 | 1,485.00 | 1,485.00 | 1,360.00 | 1,395.00 | 1,395.00 | -5.74% | 183,500 |
| Oct 14, 2025 | 1,500.00 | 1,520.00 | 1,425.00 | 1,480.00 | 1,480.00 | -1.33% | 183,100 |
| Oct 13, 2025 | 1,565.00 | 1,565.00 | 1,420.00 | 1,500.00 | 1,500.00 | -2.91% | 271,500 |
| Oct 10, 2025 | 1,565.00 | 1,565.00 | 1,450.00 | 1,545.00 | 1,545.00 | -0.96% | 371,300 |
| Oct 9, 2025 | 1,595.00 | 1,600.00 | 1,525.00 | 1,560.00 | 1,560.00 | -2.19% | 409,800 |
| Oct 8, 2025 | 1,510.00 | 1,600.00 | 1,470.00 | 1,595.00 | 1,595.00 | 5.98% | 310,900 |
| Oct 7, 2025 | 1,420.00 | 1,505.00 | 1,415.00 | 1,505.00 | 1,505.00 | 6.36% | 424,100 |
| Oct 6, 2025 | 1,405.00 | 1,420.00 | 1,390.00 | 1,415.00 | 1,415.00 | 1.07% | 145,400 |
| Oct 3, 2025 | 1,405.00 | 1,425.00 | 1,390.00 | 1,400.00 | 1,400.00 | - | 120,700 |
| Oct 2, 2025 | 1,400.00 | 1,405.00 | 1,385.00 | 1,400.00 | 1,400.00 | 0.36% | 113,000 |
| Oct 1, 2025 | 1,390.00 | 1,405.00 | 1,375.00 | 1,395.00 | 1,395.00 | 0.72% | 111,000 |
| Sep 30, 2025 | 1,375.00 | 1,390.00 | 1,355.00 | 1,385.00 | 1,385.00 | 0.73% | 110,700 |
| Sep 29, 2025 | 1,420.00 | 1,420.00 | 1,375.00 | 1,375.00 | 1,375.00 | -2.83% | 115,600 |
| Sep 26, 2025 | 1,400.00 | 1,420.00 | 1,400.00 | 1,415.00 | 1,415.00 | 0.71% | 111,600 |
| Sep 25, 2025 | 1,420.00 | 1,420.00 | 1,400.00 | 1,405.00 | 1,405.00 | -0.71% | 107,500 |
| Sep 24, 2025 | 1,410.00 | 1,425.00 | 1,400.00 | 1,415.00 | 1,415.00 | - | 108,800 |
| Sep 23, 2025 | 1,425.00 | 1,425.00 | 1,410.00 | 1,415.00 | 1,415.00 | -1.05% | 108,300 |
| Sep 22, 2025 | 1,470.00 | 1,475.00 | 1,425.00 | 1,430.00 | 1,430.00 | -2.72% | 106,100 |
| Sep 19, 2025 | 1,425.00 | 1,485.00 | 1,425.00 | 1,470.00 | 1,470.00 | 2.44% | 127,300 |
| Sep 18, 2025 | 1,440.00 | 1,440.00 | 1,425.00 | 1,435.00 | 1,435.00 | -0.35% | 107,900 |
| Sep 17, 2025 | 1,450.00 | 1,450.00 | 1,430.00 | 1,440.00 | 1,440.00 | -0.69% | 70,500 |
| Sep 16, 2025 | 1,435.00 | 1,450.00 | 1,425.00 | 1,450.00 | 1,450.00 | 1.05% | 86,600 |
| Sep 15, 2025 | 1,415.00 | 1,435.00 | 1,415.00 | 1,435.00 | 1,435.00 | 1.06% | 71,000 |
| Sep 12, 2025 | 1,405.00 | 1,425.00 | 1,405.00 | 1,420.00 | 1,420.00 | 1.07% | 79,200 |
| Sep 11, 2025 | 1,385.00 | 1,405.00 | 1,375.00 | 1,405.00 | 1,405.00 | 1.81% | 73,000 |
| Sep 10, 2025 | 1,365.00 | 1,380.00 | 1,365.00 | 1,380.00 | 1,380.00 | 1.10% | 75,100 |
| Sep 9, 2025 | 1,370.00 | 1,385.00 | 1,345.00 | 1,365.00 | 1,365.00 | -1.09% | 75,000 |
| Sep 8, 2025 | 1,385.00 | 1,390.00 | 1,350.00 | 1,380.00 | 1,380.00 | - | 75,100 |
| Sep 4, 2025 | 1,375.00 | 1,395.00 | 1,365.00 | 1,380.00 | 1,380.00 | 0.36% | 74,800 |
| Sep 3, 2025 | 1,365.00 | 1,380.00 | 1,365.00 | 1,375.00 | 1,375.00 | 0.36% | 74,700 |
| Sep 2, 2025 | 1,370.00 | 1,380.00 | 1,350.00 | 1,370.00 | 1,370.00 | - | 74,000 |
| Sep 1, 2025 | 1,400.00 | 1,400.00 | 1,360.00 | 1,370.00 | 1,370.00 | -2.14% | 76,800 |
| Aug 29, 2025 | 1,415.00 | 1,415.00 | 1,370.00 | 1,400.00 | 1,400.00 | -0.71% | 72,500 |
| Aug 28, 2025 | 1,415.00 | 1,425.00 | 1,395.00 | 1,410.00 | 1,410.00 | -0.35% | 73,100 |
| Aug 27, 2025 | 1,420.00 | 1,435.00 | 1,405.00 | 1,415.00 | 1,415.00 | - | 77,100 |
| Aug 26, 2025 | 1,460.00 | 1,460.00 | 1,405.00 | 1,415.00 | 1,415.00 | -2.75% | 78,400 |
| Aug 25, 2025 | 1,460.00 | 1,490.00 | 1,405.00 | 1,455.00 | 1,455.00 | - | 134,600 |
| Aug 22, 2025 | 1,440.00 | 1,465.00 | 1,440.00 | 1,455.00 | 1,455.00 | 1.04% | 66,000 |
| Aug 21, 2025 | 1,375.00 | 1,445.00 | 1,370.00 | 1,440.00 | 1,440.00 | 5.11% | 140,400 |
| Aug 20, 2025 | 1,335.00 | 1,385.00 | 1,335.00 | 1,370.00 | 1,370.00 | 1.48% | 101,700 |
| Aug 19, 2025 | 1,340.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,350.00 | - | 77,900 |
| Aug 15, 2025 | 1,340.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,350.00 | 0.75% | 75,800 |
| Aug 14, 2025 | 1,340.00 | 1,345.00 | 1,330.00 | 1,340.00 | 1,340.00 | - | 77,400 |
| Aug 13, 2025 | 1,330.00 | 1,340.00 | 1,315.00 | 1,340.00 | 1,340.00 | 0.75% | 80,700 |
| Aug 12, 2025 | 1,330.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,330.00 | - | 78,000 |
| Aug 11, 2025 | 1,330.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,330.00 | - | 70,600 |
| Aug 8, 2025 | 1,325.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,330.00 | 0.38% | 73,000 |
| Aug 7, 2025 | 1,315.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,325.00 | 0.38% | 64,700 |
| Aug 6, 2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,320.00 | - | 78,900 |
| Aug 5, 2025 | 1,310.00 | 1,320.00 | 1,310.00 | 1,320.00 | 1,320.00 | 0.38% | 74,700 |
| Aug 4, 2025 | 1,320.00 | 1,330.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.75% | 79,200 |
| Aug 1, 2025 | 1,325.00 | 1,325.00 | 1,305.00 | 1,325.00 | 1,325.00 | 0.38% | 78,200 |
| Jul 31, 2025 | 1,325.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,320.00 | -0.38% | 81,300 |
| Jul 30, 2025 | 1,325.00 | 1,325.00 | 1,305.00 | 1,325.00 | 1,325.00 | 0.38% | 77,100 |
| Jul 29, 2025 | 1,325.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,320.00 | -0.38% | 78,200 |
| Jul 28, 2025 | 1,325.00 | 1,330.00 | 1,305.00 | 1,325.00 | 1,325.00 | 0.38% | 90,300 |
| Jul 25, 2025 | 1,325.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,320.00 | 0.38% | 78,400 |
| Jul 24, 2025 | 1,315.00 | 1,325.00 | 1,310.00 | 1,315.00 | 1,315.00 | -0.38% | 78,500 |
| Jul 23, 2025 | 1,325.00 | 1,325.00 | 1,315.00 | 1,320.00 | 1,320.00 | -0.38% | 69,200 |
| Jul 22, 2025 | 1,325.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,325.00 | - | 78,900 |
| Jul 21, 2025 | 1,325.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,325.00 | - | 77,300 |
| Jul 18, 2025 | 1,330.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,325.00 | - | 78,500 |
| Jul 17, 2025 | 1,330.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,325.00 | - | 78,900 |