PT Pelita Teknologi Global Tbk (IDX:CHIP)
Indonesia
· Delayed Price · Currency is IDR 1,175.00
-10.00 (-0.84%)
At close: Mar 6, 2026
IDX:CHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 1,195.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 0.84% | 131,700 |
| Feb 24, 2026 | 1,195.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | -0.42% | 115,500 |
| Feb 23, 2026 | 1,215.00 | 1,215.00 | 1,175.00 | 1,195.00 | 1,195.00 | -1.24% | 120,000 |
| Feb 20, 2026 | 1,215.00 | 1,225.00 | 1,205.00 | 1,210.00 | 1,210.00 | -0.41% | 115,100 |
| Feb 19, 2026 | 1,215.00 | 1,220.00 | 1,190.00 | 1,215.00 | 1,215.00 | - | 166,600 |
| Feb 18, 2026 | 1,220.00 | 1,220.00 | 1,195.00 | 1,215.00 | 1,215.00 | -0.41% | 167,100 |
| Feb 13, 2026 | 1,215.00 | 1,225.00 | 1,195.00 | 1,220.00 | 1,220.00 | 0.83% | 185,600 |
| Feb 12, 2026 | 1,220.00 | 1,220.00 | 1,195.00 | 1,210.00 | 1,210.00 | -0.41% | 170,000 |
| Feb 11, 2026 | 1,215.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,215.00 | - | 170,300 |
| Feb 10, 2026 | 1,220.00 | 1,220.00 | 1,205.00 | 1,215.00 | 1,215.00 | - | 169,300 |
| Feb 9, 2026 | 1,215.00 | 1,220.00 | 1,190.00 | 1,215.00 | 1,215.00 | - | 166,600 |
| Feb 6, 2026 | 1,215.00 | 1,220.00 | 1,200.00 | 1,215.00 | 1,215.00 | -0.82% | 172,300 |
| Feb 5, 2026 | 1,235.00 | 1,250.00 | 1,220.00 | 1,225.00 | 1,225.00 | -0.41% | 166,400 |
| Feb 4, 2026 | 1,230.00 | 1,240.00 | 1,210.00 | 1,230.00 | 1,230.00 | -0.40% | 168,000 |
| Feb 3, 2026 | 1,230.00 | 1,250.00 | 1,215.00 | 1,235.00 | 1,235.00 | - | 170,800 |
| Feb 2, 2026 | 1,240.00 | 1,255.00 | 1,210.00 | 1,235.00 | 1,235.00 | -0.40% | 174,400 |
| Jan 30, 2026 | 1,240.00 | 1,250.00 | 1,225.00 | 1,240.00 | 1,240.00 | 0.40% | 167,200 |
| Jan 29, 2026 | 1,245.00 | 1,260.00 | 1,205.00 | 1,235.00 | 1,235.00 | -1.59% | 165,600 |
| Jan 28, 2026 | 1,295.00 | 1,300.00 | 1,215.00 | 1,255.00 | 1,255.00 | -3.09% | 165,900 |
| Jan 27, 2026 | 1,285.00 | 1,295.00 | 1,280.00 | 1,295.00 | 1,295.00 | 1.17% | 163,900 |
| Jan 26, 2026 | 1,265.00 | 1,290.00 | 1,250.00 | 1,280.00 | 1,280.00 | 1.19% | 161,200 |
| Jan 23, 2026 | 1,275.00 | 1,285.00 | 1,245.00 | 1,265.00 | 1,265.00 | -0.39% | 163,800 |
| Jan 22, 2026 | 1,250.00 | 1,275.00 | 1,245.00 | 1,270.00 | 1,270.00 | 2.01% | 183,700 |
| Jan 21, 2026 | 1,250.00 | 1,250.00 | 1,220.00 | 1,245.00 | 1,245.00 | 0.40% | 258,600 |
| Jan 20, 2026 | 1,235.00 | 1,265.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.80% | 183,900 |
| Jan 19, 2026 | 1,275.00 | 1,275.00 | 1,225.00 | 1,250.00 | 1,250.00 | -1.57% | 179,500 |
| Jan 15, 2026 | 1,265.00 | 1,275.00 | 1,230.00 | 1,270.00 | 1,270.00 | - | 168,700 |
| Jan 14, 2026 | 1,310.00 | 1,310.00 | 1,220.00 | 1,270.00 | 1,270.00 | -2.68% | 191,600 |
| Jan 13, 2026 | 1,340.00 | 1,340.00 | 1,285.00 | 1,305.00 | 1,305.00 | -2.61% | 154,400 |
| Jan 12, 2026 | 1,375.00 | 1,380.00 | 1,250.00 | 1,340.00 | 1,340.00 | -2.55% | 158,800 |
| Jan 9, 2026 | 1,400.00 | 1,405.00 | 1,325.00 | 1,375.00 | 1,375.00 | -1.79% | 155,300 |
| Jan 8, 2026 | 1,405.00 | 1,415.00 | 1,380.00 | 1,400.00 | 1,400.00 | - | 147,700 |
| Jan 7, 2026 | 1,365.00 | 1,400.00 | 1,345.00 | 1,400.00 | 1,400.00 | 2.19% | 156,100 |
| Jan 6, 2026 | 1,380.00 | 1,380.00 | 1,315.00 | 1,370.00 | 1,370.00 | -0.36% | 155,900 |
| Jan 5, 2026 | 1,340.00 | 1,375.00 | 1,315.00 | 1,375.00 | 1,375.00 | 2.23% | 185,800 |
| Jan 2, 2026 | 1,345.00 | 1,360.00 | 1,305.00 | 1,345.00 | 1,345.00 | - | 154,800 |
| Dec 30, 2025 | 1,340.00 | 1,350.00 | 1,250.00 | 1,345.00 | 1,345.00 | 0.37% | 284,500 |
| Dec 29, 2025 | 1,335.00 | 1,340.00 | 1,310.00 | 1,340.00 | 1,340.00 | 0.75% | 153,400 |
| Dec 24, 2025 | 1,340.00 | 1,340.00 | 1,315.00 | 1,330.00 | 1,330.00 | -0.37% | 153,400 |
| Dec 23, 2025 | 1,335.00 | 1,355.00 | 1,325.00 | 1,335.00 | 1,335.00 | - | 174,600 |
| Dec 22, 2025 | 1,330.00 | 1,345.00 | 1,315.00 | 1,335.00 | 1,335.00 | 0.38% | 153,400 |
| Dec 19, 2025 | 1,330.00 | 1,335.00 | 1,315.00 | 1,330.00 | 1,330.00 | 0.38% | 151,400 |
| Dec 18, 2025 | 1,305.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,325.00 | 1.92% | 158,800 |
| Dec 17, 2025 | 1,285.00 | 1,305.00 | 1,270.00 | 1,300.00 | 1,300.00 | 1.56% | 249,500 |
| Dec 16, 2025 | 1,265.00 | 1,285.00 | 1,235.00 | 1,280.00 | 1,280.00 | 1.19% | 170,200 |
| Dec 15, 2025 | 1,290.00 | 1,290.00 | 1,240.00 | 1,265.00 | 1,265.00 | -1.94% | 160,900 |
| Dec 12, 2025 | 1,315.00 | 1,320.00 | 1,265.00 | 1,290.00 | 1,290.00 | -1.53% | 157,200 |
| Dec 11, 2025 | 1,355.00 | 1,375.00 | 1,280.00 | 1,310.00 | 1,310.00 | -2.96% | 165,200 |
| Dec 10, 2025 | 1,380.00 | 1,380.00 | 1,340.00 | 1,350.00 | 1,350.00 | -1.82% | 155,500 |
| Dec 9, 2025 | 1,390.00 | 1,390.00 | 1,370.00 | 1,375.00 | 1,375.00 | -0.72% | 150,000 |
| Dec 8, 2025 | 1,375.00 | 1,390.00 | 1,365.00 | 1,385.00 | 1,385.00 | - | 146,800 |
| 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 |