CHIP
Pelita Teknologi Global Tbk.
1.170
-30 (
-2,50%)
At close:
Mar 04, 12:56 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 1.195 | 1.200 | 1.165 | 1.200 | 1.200 | 111.000 |
| Mar 02, 2026 | 1.225 | 1.225 | 1.185 | 1.195 | 1.195 | 89.300 |
| Feb 27, 2026 | 1.170 | 1.205 | 1.170 | 1.205 | 1.205 | 99.500 |
| Feb 26, 2026 | 1.200 | 1.200 | 1.170 | 1.190 | 1.190 | 321.300 |
| Feb 25, 2026 | 1.195 | 1.200 | 1.180 | 1.200 | 1.200 | 131.700 |
| Feb 24, 2026 | 1.195 | 1.200 | 1.170 | 1.190 | 1.190 | 115.500 |
| Feb 23, 2026 | 1.215 | 1.215 | 1.175 | 1.195 | 1.195 | 120.100 |
| Feb 20, 2026 | 1.215 | 1.225 | 1.205 | 1.210 | 1.210 | 115.100 |
| Feb 19, 2026 | 1.215 | 1.220 | 1.190 | 1.215 | 1.215 | 166.600 |
| Feb 18, 2026 | 1.220 | 1.220 | 1.195 | 1.215 | 1.215 | 167.100 |
| Feb 13, 2026 | 1.215 | 1.225 | 1.195 | 1.220 | 1.220 | 185.600 |
| Feb 12, 2026 | 1.220 | 1.220 | 1.195 | 1.210 | 1.210 | 170.000 |
| Feb 11, 2026 | 1.215 | 1.215 | 1.200 | 1.215 | 1.215 | 170.300 |
| Feb 10, 2026 | 1.220 | 1.220 | 1.205 | 1.215 | 1.215 | 169.300 |
| Feb 09, 2026 | 1.215 | 1.220 | 1.190 | 1.215 | 1.215 | 166.600 |
| Feb 06, 2026 | 1.215 | 1.220 | 1.200 | 1.215 | 1.215 | 172.300 |
| Feb 05, 2026 | 1.235 | 1.250 | 1.220 | 1.225 | 1.225 | 166.400 |
| Feb 04, 2026 | 1.230 | 1.240 | 1.210 | 1.230 | 1.230 | 168.000 |
| Feb 03, 2026 | 1.230 | 1.250 | 1.215 | 1.235 | 1.235 | 170.800 |
| Feb 02, 2026 | 1.240 | 1.255 | 1.210 | 1.235 | 1.235 | 174.400 |
| Jan 30, 2026 | 1.240 | 1.250 | 1.225 | 1.240 | 1.240 | 167.200 |
| Jan 29, 2026 | 1.245 | 1.260 | 1.205 | 1.235 | 1.235 | 165.600 |
| Jan 28, 2026 | 1.295 | 1.300 | 1.215 | 1.255 | 1.255 | 165.900 |
| Jan 27, 2026 | 1.285 | 1.295 | 1.280 | 1.295 | 1.295 | 163.900 |
| Jan 26, 2026 | 1.265 | 1.290 | 1.250 | 1.280 | 1.280 | 161.200 |
| Jan 23, 2026 | 1.275 | 1.285 | 1.245 | 1.265 | 1.265 | 163.800 |
| Jan 22, 2026 | 1.250 | 1.275 | 1.245 | 1.270 | 1.270 | 183.700 |
| Jan 21, 2026 | 1.250 | 1.250 | 1.220 | 1.245 | 1.245 | 258.600 |
| Jan 20, 2026 | 1.235 | 1.265 | 1.230 | 1.240 | 1.240 | 183.900 |
| Jan 19, 2026 | 1.275 | 1.275 | 1.225 | 1.250 | 1.250 | 179.500 |
| Jan 15, 2026 | 1.265 | 1.275 | 1.230 | 1.270 | 1.270 | 168.700 |
| Jan 14, 2026 | 1.310 | 1.310 | 1.220 | 1.270 | 1.270 | 191.600 |
| Jan 13, 2026 | 1.340 | 1.340 | 1.285 | 1.305 | 1.305 | 154.400 |
| Jan 12, 2026 | 1.375 | 1.380 | 1.250 | 1.340 | 1.340 | 158.800 |
| Jan 09, 2026 | 1.400 | 1.405 | 1.325 | 1.375 | 1.375 | 155.300 |
| Jan 08, 2026 | 1.405 | 1.415 | 1.380 | 1.400 | 1.400 | 147.700 |
| Jan 07, 2026 | 1.365 | 1.400 | 1.345 | 1.400 | 1.400 | 156.100 |
| Jan 06, 2026 | 1.380 | 1.380 | 1.315 | 1.370 | 1.370 | 155.900 |
| Jan 05, 2026 | 1.340 | 1.375 | 1.315 | 1.375 | 1.375 | 185.800 |
| Jan 02, 2026 | 1.345 | 1.360 | 1.305 | 1.345 | 1.345 | 154.800 |
| Dec 30, 2025 | 1.340 | 1.350 | 1.250 | 1.345 | 1.345 | 284.500 |
| Dec 29, 2025 | 1.335 | 1.340 | 1.310 | 1.340 | 1.340 | 153.400 |
| Dec 24, 2025 | 1.340 | 1.340 | 1.315 | 1.330 | 1.330 | 153.400 |
| Dec 23, 2025 | 1.335 | 1.355 | 1.325 | 1.335 | 1.335 | 174.600 |
| Dec 22, 2025 | 1.330 | 1.345 | 1.315 | 1.335 | 1.335 | 153.400 |
| Dec 19, 2025 | 1.330 | 1.335 | 1.315 | 1.330 | 1.330 | 151.400 |
| Dec 18, 2025 | 1.305 | 1.325 | 1.300 | 1.325 | 1.325 | 158.800 |
| Dec 17, 2025 | 1.285 | 1.305 | 1.270 | 1.300 | 1.300 | 249.500 |
| Dec 16, 2025 | 1.265 | 1.285 | 1.235 | 1.280 | 1.280 | 170.200 |
| Dec 15, 2025 | 1.290 | 1.290 | 1.240 | 1.265 | 1.265 | 160.900 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.