PT Pelita Teknologi Global Tbk (IDX:CHIP)
Indonesia
· Delayed Price · Currency is IDR 1,035.00
-5.00 (-0.48%)
Apr 29, 2026, 3:39 PM WIB
IDX:CHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,030.00 | 1,055.00 | 1,030.00 | 1,050.00 | - | 0.96% | 41,500 |
| 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 |
| 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% | 120,100 |
| 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% | 225,600 |
| 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 |