PT Pelita Teknologi Global Tbk(ID:CHIP)
Rp456.000.00 (0.00%)
ID:CHIP
PT Pelita Teknologi Global Tbk historical prices
Rp456.00
At close:0.00 (0.00%)
PT Pelita Teknologi Global Tbk (CHIP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 454.00 | 458.00 | 452.00 | 456.00 | 456.00 | 0.00% | 45,000 | 0.46 |
| Nov 10, 2026 | 458.00 | 462.00 | 452.00 | 456.00 | 456.00 | +7.55% | 46,000 | 0.46 |
| Nov 09, 2026 | 422.00 | 460.00 | 422.00 | 454.00 | 454.00 | +7.08% | 151,500 | 1.53 |
| Nov 06, 2026 | 422.00 | 424.00 | 416.00 | 424.00 | 424.00 | +0.47% | 65,700 | 0.66 |
| Nov 05, 2026 | 420.00 | 428.00 | 416.00 | 422.00 | 422.00 | +0.48% | 132,100 | 1.33 |
| Nov 04, 2026 | 422.00 | 426.00 | 416.00 | 420.00 | 420.00 | -0.47% | 28,000 | 0.27 |
| Nov 03, 2026 | 424.00 | 424.00 | 420.00 | 422.00 | 422.00 | 0.00% | 19,100 | 0.18 |
| Nov 02, 2026 | 420.00 | 424.00 | 418.00 | 422.00 | 422.00 | +0.48% | 21,200 | 0.20 |
| Oct 30, 2026 | 418.00 | 420.00 | 416.00 | 420.00 | 420.00 | 0.00% | 36,000 | 0.33 |
| Oct 29, 2026 | 428.00 | 432.00 | 418.00 | 420.00 | 420.00 | -1.87% | 199,900 | 1.83 |
| Oct 28, 2026 | 432.00 | 438.00 | 424.00 | 428.00 | 428.00 | -3.60% | 85,600 | 0.78 |
| Oct 27, 2026 | 448.00 | 464.00 | 444.00 | 444.00 | 444.00 | -3.48% | 71,800 | 0.65 |
| Oct 26, 2026 | 478.00 | 480.00 | 460.00 | 460.00 | 460.00 | -3.77% | 102,700 | 0.93 |
| Oct 23, 2026 | 476.00 | 480.00 | 458.00 | 478.00 | 478.00 | +2.14% | 141,200 | 1.29 |
| Oct 22, 2026 | 468.00 | 468.00 | 452.00 | 468.00 | 468.00 | +0.86% | 134,800 | 1.23 |
| Oct 21, 2026 | 472.00 | 478.00 | 456.00 | 464.00 | 464.00 | -1.69% | 100,600 | 0.92 |
| Oct 20, 2026 | 490.00 | 490.00 | 468.00 | 472.00 | 472.00 | -4.07% | 90,100 | 0.82 |
| Oct 19, 2026 | 515.00 | 525.00 | 492.00 | 492.00 | 492.00 | -6.29% | 73,400 | 0.66 |
| Oct 16, 2026 | 520.00 | 560.00 | 520.00 | 525.00 | 525.00 | -8.70% | 219,500 | 1.99 |
| Oct 15, 2026 | 590.00 | 595.00 | 555.00 | 575.00 | 575.00 | -2.54% | 97,000 | 0.88 |
| Oct 14, 2026 | 590.00 | 595.00 | 575.00 | 590.00 | 590.00 | 0.00% | 69,000 | 0.62 |
| Oct 13, 2026 | 610.00 | 610.00 | 565.00 | 590.00 | 590.00 | -2.48% | 95,200 | 0.84 |
| Oct 12, 2026 | 615.00 | 620.00 | 585.00 | 605.00 | 605.00 | -1.63% | 64,100 | 0.56 |
| Oct 09, 2026 | 620.00 | 635.00 | 605.00 | 615.00 | 615.00 | -2.38% | 74,200 | 0.64 |
| Oct 08, 2026 | 635.00 | 635.00 | 605.00 | 630.00 | 630.00 | 0.00% | 105,100 | 0.91 |
| Oct 07, 2026 | 625.00 | 650.00 | 605.00 | 630.00 | 630.00 | +0.80% | 190,300 | 1.67 |
| Oct 06, 2026 | 640.00 | 640.00 | 615.00 | 625.00 | 625.00 | -3.10% | 88,200 | 0.77 |
| Oct 05, 2026 | 655.00 | 655.00 | 635.00 | 645.00 | 645.00 | -0.77% | 68,300 | 0.59 |
| Oct 02, 2026 | 680.00 | 680.00 | 650.00 | 650.00 | 650.00 | -3.70% | 143,200 | 1.25 |
| Oct 01, 2026 | 685.00 | 690.00 | 665.00 | 675.00 | 675.00 | -1.46% | 42,300 | 0.37 |
| Sep 30, 2026 | 685.00 | 695.00 | 670.00 | 685.00 | 685.00 | -0.72% | 57,800 | 0.50 |
| Sep 29, 2026 | 685.00 | 690.00 | 670.00 | 690.00 | 690.00 | 0.00% | 56,200 | 0.48 |
| Sep 28, 2026 | 675.00 | 700.00 | 670.00 | 690.00 | 690.00 | +0.73% | 97,700 | 0.83 |
| Sep 25, 2026 | 705.00 | 710.00 | 675.00 | 685.00 | 685.00 | -2.84% | 184,500 | 1.58 |
| Sep 24, 2026 | 720.00 | 720.00 | 695.00 | 705.00 | 705.00 | -1.40% | 96,700 | 0.83 |
| Sep 23, 2026 | 720.00 | 725.00 | 700.00 | 715.00 | 715.00 | -0.69% | 91,100 | 0.78 |
| Sep 22, 2026 | 730.00 | 740.00 | 700.00 | 720.00 | 720.00 | -2.04% | 138,900 | 1.19 |
| Sep 21, 2026 | 735.00 | 740.00 | 700.00 | 735.00 | 735.00 | 0.00% | 68,000 | 0.57 |
| Sep 18, 2026 | 745.00 | 750.00 | 725.00 | 735.00 | 735.00 | -0.68% | 123,800 | 1.05 |
| Sep 17, 2026 | 730.00 | 740.00 | 725.00 | 740.00 | 740.00 | +0.68% | 43,500 | 0.36 |
| Sep 16, 2026 | 760.00 | 770.00 | 720.00 | 735.00 | 735.00 | -2.65% | 124,500 | 1.04 |
| Sep 15, 2026 | 775.00 | 780.00 | 750.00 | 755.00 | 755.00 | -3.21% | 104,200 | 0.87 |
| Sep 14, 2026 | 790.00 | 795.00 | 755.00 | 780.00 | 780.00 | -1.89% | 153,600 | 1.29 |
| Sep 11, 2026 | 805.00 | 805.00 | 760.00 | 795.00 | 795.00 | -0.63% | 93,000 | 0.79 |
| Sep 10, 2026 | 825.00 | 825.00 | 795.00 | 800.00 | 800.00 | -3.03% | 183,900 | 1.58 |
| Sep 09, 2026 | 825.00 | 840.00 | 815.00 | 825.00 | 825.00 | -0.60% | 101,800 | 0.88 |
| Sep 08, 2026 | 830.00 | 830.00 | 790.00 | 830.00 | 830.00 | 0.00% | 172,000 | 1.49 |
| Sep 07, 2026 | 825.00 | 855.00 | 810.00 | 830.00 | 830.00 | +0.61% | 120,000 | 1.04 |
| Sep 04, 2026 | 840.00 | 840.00 | 815.00 | 825.00 | 825.00 | -1.20% | 71,400 | 0.61 |
| Sep 03, 2026 | 830.00 | 835.00 | 805.00 | 835.00 | 835.00 | +1.21% | 77,500 | 0.66 |
