Advertisement
PT Pelita Teknologi Global Tbk (CHIP.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Follow
At close: 04:12PM WIB
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 1,435.00 | 1,435.00 | 1,380.00 | 1,400.00 | 1,400.00 | 73,500 |
| Nov 14, 2024 | 1,430.00 | 1,435.00 | 1,425.00 | 1,430.00 | 1,430.00 | 78,500 |
| Nov 13, 2024 | 1,415.00 | 1,425.00 | 1,410.00 | 1,425.00 | 1,425.00 | 125,700 |
| Nov 12, 2024 | 1,485.00 | 1,485.00 | 1,405.00 | 1,420.00 | 1,420.00 | 106,200 |
| Nov 11, 2024 | 1,515.00 | 1,530.00 | 1,420.00 | 1,480.00 | 1,480.00 | 298,400 |
| Nov 08, 2024 | 1,480.00 | 1,535.00 | 1,480.00 | 1,510.00 | 1,510.00 | 306,000 |
| Nov 07, 2024 | 1,385.00 | 1,495.00 | 1,385.00 | 1,480.00 | 1,480.00 | 290,100 |
| Nov 06, 2024 | 1,375.00 | 1,385.00 | 1,370.00 | 1,385.00 | 1,385.00 | 101,200 |
| Nov 05, 2024 | 1,335.00 | 1,395.00 | 1,330.00 | 1,380.00 | 1,380.00 | 141,600 |
| Nov 04, 2024 | 1,335.00 | 1,345.00 | 1,330.00 | 1,335.00 | 1,335.00 | 85,000 |
| Nov 01, 2024 | 1,315.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,330.00 | 105,200 |
| Oct 31, 2024 | 1,315.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 85,600 |
| Oct 30, 2024 | 1,320.00 | 1,320.00 | 1,305.00 | 1,315.00 | 1,315.00 | 88,100 |
| Oct 29, 2024 | 1,325.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,320.00 | 88,000 |
| Oct 28, 2024 | 1,335.00 | 1,340.00 | 1,300.00 | 1,325.00 | 1,325.00 | 88,600 |
| Oct 25, 2024 | 1,335.00 | 1,335.00 | 1,320.00 | 1,335.00 | 1,335.00 | 79,000 |
| Oct 24, 2024 | 1,330.00 | 1,345.00 | 1,330.00 | 1,335.00 | 1,335.00 | 92,900 |
| Oct 23, 2024 | 1,350.00 | 1,355.00 | 1,315.00 | 1,330.00 | 1,330.00 | 95,200 |
| Oct 22, 2024 | 1,360.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,355.00 | 92,200 |
| Oct 21, 2024 | 1,355.00 | 1,365.00 | 1,340.00 | 1,355.00 | 1,355.00 | 90,500 |
| Oct 18, 2024 | 1,345.00 | 1,365.00 | 1,340.00 | 1,360.00 | 1,360.00 | 99,100 |
| Oct 17, 2024 | 1,325.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,340.00 | 99,000 |
| Oct 16, 2024 | 1,325.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,330.00 | 93,600 |
| Oct 15, 2024 | 1,320.00 | 1,330.00 | 1,300.00 | 1,325.00 | 1,325.00 | 89,700 |
| Oct 14, 2024 | 1,320.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,320.00 | 86,400 |
| Oct 11, 2024 | 1,330.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,325.00 | 93,100 |
| Oct 10, 2024 | 1,330.00 | 1,330.00 | 1,320.00 | 1,325.00 | 1,325.00 | 83,800 |
| Oct 09, 2024 | 1,325.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,325.00 | 83,700 |
| Oct 08, 2024 | 1,320.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,325.00 | 92,700 |
| Oct 07, 2024 | 1,310.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,320.00 | 92,700 |
| Oct 04, 2024 | 1,325.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,320.00 | 88,100 |
| Oct 03, 2024 | 1,330.00 | 1,340.00 | 1,310.00 | 1,330.00 | 1,330.00 | 102,400 |
| Oct 02, 2024 | 1,325.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,330.00 | 85,500 |
| Oct 01, 2024 | 1,325.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,325.00 | 94,200 |
| Sep 30, 2024 | 1,335.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,330.00 | 92,000 |
| Sep 27, 2024 | 1,330.00 | 1,335.00 | 1,320.00 | 1,330.00 | 1,330.00 | 93,400 |
| Sep 26, 2024 | 1,325.00 | 1,335.00 | 1,315.00 | 1,325.00 | 1,325.00 | 104,700 |
| Sep 25, 2024 | 1,320.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,325.00 | 108,700 |
| Sep 24, 2024 | 1,330.00 | 1,335.00 | 1,305.00 | 1,315.00 | 1,315.00 | 102,700 |
| Sep 23, 2024 | 1,325.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,330.00 | 96,500 |
| Sep 20, 2024 | 1,335.00 | 1,335.00 | 1,315.00 | 1,330.00 | 1,330.00 | 79,000 |
| Sep 19, 2024 | 1,330.00 | 1,335.00 | 1,320.00 | 1,335.00 | 1,335.00 | 120,400 |
| Sep 18, 2024 | 1,330.00 | 1,335.00 | 1,320.00 | 1,330.00 | 1,330.00 | 116,800 |
| Sep 17, 2024 | 1,325.00 | 1,330.00 | 1,305.00 | 1,330.00 | 1,330.00 | 121,700 |
| Sep 13, 2024 | 1,330.00 | 1,335.00 | 1,315.00 | 1,325.00 | 1,325.00 | 118,600 |
| Sep 12, 2024 | 1,335.00 | 1,335.00 | 1,320.00 | 1,330.00 | 1,330.00 | 118,900 |
| Sep 11, 2024 | 1,375.00 | 1,375.00 | 1,330.00 | 1,335.00 | 1,335.00 | 118,300 |
| Sep 10, 2024 | 1,400.00 | 1,400.00 | 1,360.00 | 1,370.00 | 1,370.00 | 112,700 |
| Sep 09, 2024 | 1,425.00 | 1,425.00 | 1,385.00 | 1,400.00 | 1,400.00 | 126,800 |
| Sep 06, 2024 | 1,425.00 | 1,425.00 | 1,410.00 | 1,425.00 | 1,425.00 | 109,600 |
| Sep 05, 2024 | 1,425.00 | 1,430.00 | 1,415.00 | 1,425.00 | 1,425.00 | 111,300 |
| Sep 04, 2024 | 1,425.00 | 1,440.00 | 1,415.00 | 1,425.00 | 1,425.00 | 108,700 |
| Sep 03, 2024 | 1,420.00 | 1,435.00 | 1,415.00 | 1,425.00 | 1,425.00 | 148,700 |
| Sep 02, 2024 | 1,440.00 | 1,445.00 | 1,405.00 | 1,420.00 | 1,420.00 | 159,400 |
| Aug 30, 2024 | 1,440.00 | 1,445.00 | 1,430.00 | 1,440.00 | 1,440.00 | 107,500 |
| Aug 29, 2024 | 1,430.00 | 1,460.00 | 1,430.00 | 1,435.00 | 1,435.00 | 155,000 |
| Aug 28, 2024 | 1,430.00 | 1,435.00 | 1,415.00 | 1,430.00 | 1,430.00 | 150,200 |
| Aug 27, 2024 | 1,420.00 | 1,435.00 | 1,410.00 | 1,430.00 | 1,430.00 | 149,500 |
| Aug 26, 2024 | 1,445.00 | 1,450.00 | 1,405.00 | 1,420.00 | 1,420.00 | 149,200 |
| Aug 23, 2024 | 1,440.00 | 1,445.00 | 1,430.00 | 1,445.00 | 1,445.00 | 138,400 |
| Aug 22, 2024 | 1,450.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,450.00 | 140,900 |
| Aug 21, 2024 | 1,455.00 | 1,470.00 | 1,445.00 | 1,450.00 | 1,450.00 | 130,900 |
| Aug 20, 2024 | 1,450.00 | 1,460.00 | 1,435.00 | 1,455.00 | 1,455.00 | 152,700 |
| Aug 19, 2024 | 1,455.00 | 1,460.00 | 1,435.00 | 1,450.00 | 1,450.00 | 141,500 |
| Aug 16, 2024 | 1,450.00 | 1,460.00 | 1,435.00 | 1,455.00 | 1,455.00 | 104,700 |
| Aug 15, 2024 | 1,440.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,450.00 | 158,900 |
| Aug 14, 2024 | 1,445.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,450.00 | 162,400 |
| Aug 13, 2024 | 1,440.00 | 1,445.00 | 1,430.00 | 1,445.00 | 1,445.00 | 154,200 |
| Aug 12, 2024 | 1,430.00 | 1,450.00 | 1,430.00 | 1,440.00 | 1,440.00 | 151,100 |
| Aug 09, 2024 | 1,445.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,450.00 | 141,100 |
| Aug 08, 2024 | 1,450.00 | 1,460.00 | 1,435.00 | 1,445.00 | 1,445.00 | 146,100 |
| Aug 07, 2024 | 1,450.00 | 1,460.00 | 1,440.00 | 1,460.00 | 1,460.00 | 167,000 |
| Aug 06, 2024 | 1,500.00 | 1,505.00 | 1,430.00 | 1,460.00 | 1,460.00 | 154,200 |
| Aug 05, 2024 | 1,540.00 | 1,545.00 | 1,500.00 | 1,500.00 | 1,500.00 | 133,100 |
| Aug 02, 2024 | 1,575.00 | 1,580.00 | 1,540.00 | 1,540.00 | 1,540.00 | 147,500 |
| Aug 01, 2024 | 1,580.00 | 1,585.00 | 1,535.00 | 1,575.00 | 1,575.00 | 147,800 |
| Jul 31, 2024 | 1,620.00 | 1,625.00 | 1,570.00 | 1,580.00 | 1,580.00 | 156,500 |
| Jul 30, 2024 | 1,630.00 | 1,630.00 | 1,610.00 | 1,625.00 | 1,625.00 | 292,400 |
| Jul 29, 2024 | 1,625.00 | 1,635.00 | 1,605.00 | 1,635.00 | 1,635.00 | 192,700 |
| Jul 26, 2024 | 1,625.00 | 1,635.00 | 1,610.00 | 1,625.00 | 1,625.00 | 197,000 |
| Jul 25, 2024 | 1,625.00 | 1,635.00 | 1,615.00 | 1,625.00 | 1,625.00 | 188,500 |
| Jul 24, 2024 | 1,640.00 | 1,645.00 | 1,620.00 | 1,625.00 | 1,625.00 | 191,900 |
| Jul 23, 2024 | 1,645.00 | 1,655.00 | 1,630.00 | 1,635.00 | 1,635.00 | 186,000 |
| Jul 22, 2024 | 1,645.00 | 1,660.00 | 1,640.00 | 1,645.00 | 1,645.00 | 182,500 |
| Jul 19, 2024 | 1,655.00 | 1,660.00 | 1,635.00 | 1,655.00 | 1,655.00 | 169,000 |
| Jul 18, 2024 | 1,650.00 | 1,655.00 | 1,635.00 | 1,650.00 | 1,650.00 | 156,800 |
| Jul 17, 2024 | 1,640.00 | 1,650.00 | 1,635.00 | 1,645.00 | 1,645.00 | 158,400 |
| Jul 16, 2024 | 1,655.00 | 1,655.00 | 1,630.00 | 1,640.00 | 1,640.00 | 154,000 |
| Jul 15, 2024 | 1,655.00 | 1,660.00 | 1,620.00 | 1,650.00 | 1,650.00 | 154,900 |
| Jul 12, 2024 | 1,675.00 | 1,675.00 | 1,645.00 | 1,660.00 | 1,660.00 | 164,900 |
| Jul 11, 2024 | 1,665.00 | 1,675.00 | 1,655.00 | 1,665.00 | 1,665.00 | 154,700 |
| Jul 10, 2024 | 1,660.00 | 1,670.00 | 1,660.00 | 1,665.00 | 1,665.00 | 152,400 |
| Jul 09, 2024 | 1,650.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,660.00 | 122,600 |
| Jul 08, 2024 | 1,655.00 | 1,655.00 | 1,635.00 | 1,655.00 | 1,655.00 | 128,600 |
| Jul 05, 2024 | 1,655.00 | 1,655.00 | 1,635.00 | 1,650.00 | 1,650.00 | 121,700 |
| Jul 04, 2024 | 1,645.00 | 1,650.00 | 1,635.00 | 1,650.00 | 1,650.00 | 123,500 |
| Jul 03, 2024 | 1,650.00 | 1,655.00 | 1,635.00 | 1,650.00 | 1,650.00 | 185,000 |
| Jul 02, 2024 | 1,640.00 | 1,650.00 | 1,635.00 | 1,645.00 | 1,645.00 | 236,200 |
| Jul 01, 2024 | 1,620.00 | 1,640.00 | 1,610.00 | 1,635.00 | 1,635.00 | 191,500 |
| Jun 28, 2024 | 1,665.00 | 1,665.00 | 1,615.00 | 1,620.00 | 1,620.00 | 174,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.