PT Pelita Teknologi Global Tbk CHIP

IDX · Indonesia · Technology Services

IDR 660.00-15.00 (-2.22%)

Market open· Oct 2, 2026, 2:41 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 665.00	-1.48%	IDR 680.00	IDR 680.00	IDR 655.00	22.30K
2026-10-01	IDR 675.00	-1.46%	IDR 685.00	IDR 690.00	IDR 665.00	42.30K
2026-09-30	IDR 685.00	-0.72%	IDR 685.00	IDR 695.00	IDR 670.00	57.80K
2026-09-29	IDR 690.00	0.00%	IDR 685.00	IDR 690.00	IDR 670.00	56.20K
2026-09-28	IDR 690.00	+0.73%	IDR 675.00	IDR 700.00	IDR 670.00	97.70K
2026-09-25	IDR 685.00	-2.84%	IDR 705.00	IDR 710.00	IDR 675.00	184.50K
2026-09-24	IDR 705.00	-1.40%	IDR 720.00	IDR 720.00	IDR 695.00	96.70K
2026-09-23	IDR 715.00	-0.69%	IDR 720.00	IDR 725.00	IDR 700.00	91.10K
2026-09-22	IDR 720.00	-2.04%	IDR 730.00	IDR 740.00	IDR 700.00	138.90K
2026-09-21	IDR 735.00	0.00%	IDR 735.00	IDR 740.00	IDR 700.00	68.00K
2026-09-18	IDR 735.00	-0.68%	IDR 745.00	IDR 750.00	IDR 725.00	123.80K
2026-09-17	IDR 740.00	+0.68%	IDR 730.00	IDR 740.00	IDR 725.00	43.50K
2026-09-16	IDR 735.00	-2.65%	IDR 760.00	IDR 770.00	IDR 720.00	124.50K
2026-09-15	IDR 755.00	-3.21%	IDR 775.00	IDR 780.00	IDR 750.00	104.20K
2026-09-14	IDR 780.00	-1.89%	IDR 790.00	IDR 795.00	IDR 755.00	153.60K
2026-09-11	IDR 795.00	-0.63%	IDR 805.00	IDR 805.00	IDR 760.00	93.00K
2026-09-10	IDR 800.00	-3.03%	IDR 825.00	IDR 825.00	IDR 795.00	183.90K
2026-09-09	IDR 825.00	-0.60%	IDR 825.00	IDR 840.00	IDR 815.00	101.80K
2026-09-08	IDR 830.00	0.00%	IDR 830.00	IDR 830.00	IDR 790.00	172.00K
2026-09-07	IDR 830.00	+0.61%	IDR 825.00	IDR 855.00	IDR 810.00	120.00K
2026-09-04	IDR 825.00	-1.20%	IDR 840.00	IDR 840.00	IDR 815.00	71.40K
2026-09-03	IDR 835.00	+1.21%	IDR 830.00	IDR 835.00	IDR 805.00	77.50K
2026-09-02	IDR 825.00	-0.60%	IDR 835.00	IDR 835.00	IDR 805.00	82.70K
2026-09-01	IDR 830.00	+0.61%	IDR 830.00	IDR 840.00	IDR 805.00	60.50K
2026-08-31	IDR 825.00	-1.20%	IDR 835.00	IDR 840.00	IDR 815.00	53.30K
2026-08-28	IDR 835.00	-1.76%	IDR 850.00	IDR 855.00	IDR 815.00	128.80K
2026-08-27	IDR 850.00	-0.58%	IDR 860.00	IDR 865.00	IDR 835.00	238.40K
2026-08-26	IDR 855.00	-2.29%	IDR 875.00	IDR 875.00	IDR 835.00	66.90K
2026-08-24	IDR 875.00	0.00%	IDR 880.00	IDR 900.00	IDR 850.00	142.80K
2026-08-21	IDR 875.00	-2.23%	IDR 885.00	IDR 900.00	IDR 860.00	145.80K
2026-08-20	IDR 895.00	+1.70%	IDR 880.00	IDR 900.00	IDR 860.00	62.80K
2026-08-19	IDR 880.00	-1.12%	IDR 895.00	IDR 895.00	IDR 865.00	71.10K
2026-08-18	IDR 890.00	+1.14%	IDR 880.00	IDR 890.00	IDR 860.00	77.40K
2026-08-14	IDR 880.00	-2.76%	IDR 945.00	IDR 945.00	IDR 865.00	144.90K
2026-08-13	IDR 905.00	+0.56%	IDR 905.00	IDR 905.00	IDR 880.00	108.90K
2026-08-12	IDR 900.00	0.00%	IDR 890.00	IDR 905.00	IDR 875.00	144.80K
2026-08-11	IDR 900.00	+0.56%	IDR 900.00	IDR 915.00	IDR 880.00	118.90K
2026-08-10	IDR 895.00	-1.10%	IDR 910.00	IDR 915.00	IDR 880.00	97.90K
2026-08-07	IDR 905.00	-0.55%	IDR 915.00	IDR 925.00	IDR 890.00	261.90K
2026-08-06	IDR 910.00	-1.09%	IDR 925.00	IDR 930.00	IDR 900.00	74.30K
2026-08-05	IDR 920.00	-1.08%	IDR 920.00	IDR 940.00	IDR 900.00	155.00K
2026-08-04	IDR 930.00	+1.09%	IDR 925.00	IDR 935.00	IDR 915.00	135.70K
2026-08-03	IDR 920.00	+0.55%	IDR 920.00	IDR 925.00	IDR 895.00	280.20K
2026-07-31	IDR 915.00	0.00%	IDR 905.00	IDR 920.00	IDR 905.00	115.20K
2026-07-30	IDR 915.00	+1.10%	IDR 910.00	IDR 925.00	IDR 905.00	109.80K
2026-07-29	IDR 905.00	-1.09%	IDR 915.00	IDR 915.00	IDR 860.00	94.30K
2026-07-28	IDR 915.00	-0.54%	IDR 910.00	IDR 925.00	IDR 900.00	132.60K
2026-07-27	IDR 920.00	0.00%	IDR 915.00	IDR 930.00	IDR 910.00	110.70K
2026-07-24	IDR 920.00	-1.08%	IDR 935.00	IDR 935.00	IDR 900.00	110.40K
2026-07-23	IDR 930.00	-0.53%	IDR 925.00	IDR 945.00	IDR 915.00	135.20K
2026-07-22	IDR 935.00	+0.54%	IDR 930.00	IDR 935.00	IDR 910.00	115.10K
2026-07-21	IDR 930.00	-1.06%	IDR 940.00	IDR 950.00	IDR 910.00	159.60K
2026-07-20	IDR 940.00	-1.05%	IDR 955.00	IDR 955.00	IDR 915.00	147.40K
2026-07-17	IDR 950.00	0.00%	IDR 950.00	IDR 960.00	IDR 940.00	107.90K
2026-07-16	IDR 950.00	+1.06%	IDR 930.00	IDR 965.00	IDR 910.00	249.40K
2026-07-15	IDR 940.00	0.00%	IDR 945.00	IDR 945.00	IDR 925.00	109.80K
2026-07-14	IDR 940.00	0.00%	IDR 945.00	IDR 955.00	IDR 915.00	110.00K
2026-07-13	IDR 940.00	+0.53%	IDR 925.00	IDR 945.00	IDR 910.00	111.40K
2026-07-10	IDR 935.00	+1.08%	IDR 920.00	IDR 950.00	IDR 905.00	111.60K
2026-07-09	IDR 925.00	-0.54%	IDR 935.00	IDR 935.00	IDR 910.00	121.30K
2026-07-08	IDR 930.00	-1.06%	IDR 940.00	IDR 945.00	IDR 915.00	111.80K
2026-07-07	IDR 940.00	+0.53%	IDR 940.00	IDR 945.00	IDR 920.00	110.90K
2026-07-06	IDR 935.00	+0.54%	IDR 935.00	IDR 940.00	IDR 915.00	111.30K
2026-07-03	IDR 930.00	+0.54%	IDR 925.00	IDR 935.00	IDR 915.00	112.50K
2026-07-02	IDR 925.00	+0.54%	IDR 910.00	IDR 935.00	IDR 900.00	111.10K
2026-07-01	IDR 920.00	+0.55%	IDR 920.00	IDR 940.00	IDR 915.00	121.70K
2026-06-30	IDR 915.00	-1.61%	IDR 935.00	IDR 935.00	IDR 905.00	109.70K
2026-06-29	IDR 930.00	-1.06%	IDR 945.00	IDR 950.00	IDR 920.00	109.80K
2026-06-26	IDR 940.00	-1.05%	IDR 955.00	IDR 955.00	IDR 910.00	109.50K
2026-06-25	IDR 950.00	+0.53%	IDR 940.00	IDR 955.00	IDR 930.00	109.90K
2026-06-24	IDR 945.00	-1.56%	IDR 965.00	IDR 970.00	IDR 935.00	172.90K
2026-06-23	IDR 960.00	-1.54%	IDR 965.00	IDR 985.00	IDR 950.00	121.80K
2026-06-22	IDR 975.00	+0.52%	IDR 975.00	IDR 985.00	IDR 945.00	104.50K
2026-06-19	IDR 970.00	0.00%	IDR 975.00	IDR 985.00	IDR 965.00	117.00K
2026-06-18	IDR 970.00	+1.04%	IDR 965.00	IDR 985.00	IDR 940.00	124.60K
2026-06-17	IDR 960.00	-0.52%	IDR 960.00	IDR 975.00	IDR 955.00	109.90K
2026-06-15	IDR 965.00	+2.12%	IDR 950.00	IDR 970.00	IDR 945.00	105.30K
2026-06-12	IDR 945.00	+0.53%	IDR 945.00	IDR 955.00	IDR 935.00	108.60K
2026-06-11	IDR 940.00	+0.53%	IDR 925.00	IDR 945.00	IDR 910.00	111.80K
2026-06-10	IDR 935.00	+1.08%	IDR 930.00	IDR 940.00	IDR 920.00	114.20K
2026-06-09	IDR 925.00	+2.78%	IDR 895.00	IDR 940.00	IDR 895.00	208.40K
2026-06-08	IDR 900.00	-0.55%	IDR 895.00	IDR 900.00	IDR 880.00	115.60K
2026-06-05	IDR 905.00	-1.63%	IDR 910.00	IDR 925.00	IDR 880.00	168.70K
2026-06-04	IDR 920.00	-3.16%	IDR 940.00	IDR 955.00	IDR 895.00	111.70K
2026-06-03	IDR 950.00	-2.56%	IDR 980.00	IDR 990.00	IDR 940.00	84.10K
2026-06-02	IDR 975.00	+0.52%	IDR 975.00	IDR 980.00	IDR 940.00	87.00K
2026-05-29	IDR 970.00	-0.51%	IDR 980.00	IDR 1,015.00	IDR 965.00	160.70K
2026-05-28	IDR 975.00	0.00%	IDR 975.00	IDR 975.00	IDR 975.00	0
2026-05-27	IDR 975.00	0.00%	IDR 975.00	IDR 975.00	IDR 975.00	0
2026-05-26	IDR 975.00	0.00%	IDR 965.00	IDR 980.00	IDR 960.00	106.70K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 665.00	-1.48%	IDR 680.00	IDR 680.00	IDR 655.00	22.30K
2026-10-01	IDR 675.00	-1.46%	IDR 685.00	IDR 690.00	IDR 665.00	42.30K
2026-09-30	IDR 685.00	-0.72%	IDR 685.00	IDR 695.00	IDR 670.00	57.80K
2026-09-29	IDR 690.00	0.00%	IDR 685.00	IDR 690.00	IDR 670.00	56.20K
2026-09-28	IDR 690.00	+0.73%	IDR 675.00	IDR 700.00	IDR 670.00	97.70K
2026-09-25	IDR 685.00	-2.84%	IDR 705.00	IDR 710.00	IDR 675.00	184.50K
2026-09-24	IDR 705.00	-1.40%	IDR 720.00	IDR 720.00	IDR 695.00	96.70K
2026-09-23	IDR 715.00	-0.69%	IDR 720.00	IDR 725.00	IDR 700.00	91.10K
2026-09-22	IDR 720.00	-2.04%	IDR 730.00	IDR 740.00	IDR 700.00	138.90K
2026-09-21	IDR 735.00	0.00%	IDR 735.00	IDR 740.00	IDR 700.00	68.00K
2026-09-18	IDR 735.00	-0.68%	IDR 745.00	IDR 750.00	IDR 725.00	123.80K
2026-09-17	IDR 740.00	+0.68%	IDR 730.00	IDR 740.00	IDR 725.00	43.50K
2026-09-16	IDR 735.00	-2.65%	IDR 760.00	IDR 770.00	IDR 720.00	124.50K
2026-09-15	IDR 755.00	-3.21%	IDR 775.00	IDR 780.00	IDR 750.00	104.20K
2026-09-14	IDR 780.00	-1.89%	IDR 790.00	IDR 795.00	IDR 755.00	153.60K
2026-09-11	IDR 795.00	-0.63%	IDR 805.00	IDR 805.00	IDR 760.00	93.00K
2026-09-10	IDR 800.00	-3.03%	IDR 825.00	IDR 825.00	IDR 795.00	183.90K
2026-09-09	IDR 825.00	-0.60%	IDR 825.00	IDR 840.00	IDR 815.00	101.80K
2026-09-08	IDR 830.00	0.00%	IDR 830.00	IDR 830.00	IDR 790.00	172.00K
2026-09-07	IDR 830.00	+0.61%	IDR 825.00	IDR 855.00	IDR 810.00	120.00K
2026-09-04	IDR 825.00	-1.20%	IDR 840.00	IDR 840.00	IDR 815.00	71.40K
2026-09-03	IDR 835.00	+1.21%	IDR 830.00	IDR 835.00	IDR 805.00	77.50K
2026-09-02	IDR 825.00	-0.60%	IDR 835.00	IDR 835.00	IDR 805.00	82.70K
2026-09-01	IDR 830.00	+0.61%	IDR 830.00	IDR 840.00	IDR 805.00	60.50K
2026-08-31	IDR 825.00	-1.20%	IDR 835.00	IDR 840.00	IDR 815.00	53.30K
2026-08-28	IDR 835.00	-1.76%	IDR 850.00	IDR 855.00	IDR 815.00	128.80K
2026-08-27	IDR 850.00	-0.58%	IDR 860.00	IDR 865.00	IDR 835.00	238.40K
2026-08-26	IDR 855.00	-2.29%	IDR 875.00	IDR 875.00	IDR 835.00	66.90K
2026-08-24	IDR 875.00	0.00%	IDR 880.00	IDR 900.00	IDR 850.00	142.80K
2026-08-21	IDR 875.00	-2.23%	IDR 885.00	IDR 900.00	IDR 860.00	145.80K
2026-08-20	IDR 895.00	+1.70%	IDR 880.00	IDR 900.00	IDR 860.00	62.80K
2026-08-19	IDR 880.00	-1.12%	IDR 895.00	IDR 895.00	IDR 865.00	71.10K
2026-08-18	IDR 890.00	+1.14%	IDR 880.00	IDR 890.00	IDR 860.00	77.40K
2026-08-14	IDR 880.00	-2.76%	IDR 945.00	IDR 945.00	IDR 865.00	144.90K
2026-08-13	IDR 905.00	+0.56%	IDR 905.00	IDR 905.00	IDR 880.00	108.90K
2026-08-12	IDR 900.00	0.00%	IDR 890.00	IDR 905.00	IDR 875.00	144.80K
2026-08-11	IDR 900.00	+0.56%	IDR 900.00	IDR 915.00	IDR 880.00	118.90K
2026-08-10	IDR 895.00	-1.10%	IDR 910.00	IDR 915.00	IDR 880.00	97.90K
2026-08-07	IDR 905.00	-0.55%	IDR 915.00	IDR 925.00	IDR 890.00	261.90K
2026-08-06	IDR 910.00	-1.09%	IDR 925.00	IDR 930.00	IDR 900.00	74.30K
2026-08-05	IDR 920.00	-1.08%	IDR 920.00	IDR 940.00	IDR 900.00	155.00K
2026-08-04	IDR 930.00	+1.09%	IDR 925.00	IDR 935.00	IDR 915.00	135.70K
2026-08-03	IDR 920.00	+0.55%	IDR 920.00	IDR 925.00	IDR 895.00	280.20K
2026-07-31	IDR 915.00	0.00%	IDR 905.00	IDR 920.00	IDR 905.00	115.20K
2026-07-30	IDR 915.00	+1.10%	IDR 910.00	IDR 925.00	IDR 905.00	109.80K
2026-07-29	IDR 905.00	-1.09%	IDR 915.00	IDR 915.00	IDR 860.00	94.30K
2026-07-28	IDR 915.00	-0.54%	IDR 910.00	IDR 925.00	IDR 900.00	132.60K
2026-07-27	IDR 920.00	0.00%	IDR 915.00	IDR 930.00	IDR 910.00	110.70K
2026-07-24	IDR 920.00	-1.08%	IDR 935.00	IDR 935.00	IDR 900.00	110.40K
2026-07-23	IDR 930.00	-0.53%	IDR 925.00	IDR 945.00	IDR 915.00	135.20K
2026-07-22	IDR 935.00	+0.54%	IDR 930.00	IDR 935.00	IDR 910.00	115.10K
2026-07-21	IDR 930.00	-1.06%	IDR 940.00	IDR 950.00	IDR 910.00	159.60K
2026-07-20	IDR 940.00	-1.05%	IDR 955.00	IDR 955.00	IDR 915.00	147.40K
2026-07-17	IDR 950.00	0.00%	IDR 950.00	IDR 960.00	IDR 940.00	107.90K
2026-07-16	IDR 950.00	+1.06%	IDR 930.00	IDR 965.00	IDR 910.00	249.40K
2026-07-15	IDR 940.00	0.00%	IDR 945.00	IDR 945.00	IDR 925.00	109.80K
2026-07-14	IDR 940.00	0.00%	IDR 945.00	IDR 955.00	IDR 915.00	110.00K
2026-07-13	IDR 940.00	+0.53%	IDR 925.00	IDR 945.00	IDR 910.00	111.40K
2026-07-10	IDR 935.00	+1.08%	IDR 920.00	IDR 950.00	IDR 905.00	111.60K
2026-07-09	IDR 925.00	-0.54%	IDR 935.00	IDR 935.00	IDR 910.00	121.30K
2026-07-08	IDR 930.00	-1.06%	IDR 940.00	IDR 945.00	IDR 915.00	111.80K
2026-07-07	IDR 940.00	+0.53%	IDR 940.00	IDR 945.00	IDR 920.00	110.90K
2026-07-06	IDR 935.00	+0.54%	IDR 935.00	IDR 940.00	IDR 915.00	111.30K
2026-07-03	IDR 930.00	+0.54%	IDR 925.00	IDR 935.00	IDR 915.00	112.50K
2026-07-02	IDR 925.00	+0.54%	IDR 910.00	IDR 935.00	IDR 900.00	111.10K
2026-07-01	IDR 920.00	+0.55%	IDR 920.00	IDR 940.00	IDR 915.00	121.70K
2026-06-30	IDR 915.00	-1.61%	IDR 935.00	IDR 935.00	IDR 905.00	109.70K
2026-06-29	IDR 930.00	-1.06%	IDR 945.00	IDR 950.00	IDR 920.00	109.80K
2026-06-26	IDR 940.00	-1.05%	IDR 955.00	IDR 955.00	IDR 910.00	109.50K
2026-06-25	IDR 950.00	+0.53%	IDR 940.00	IDR 955.00	IDR 930.00	109.90K
2026-06-24	IDR 945.00	-1.56%	IDR 965.00	IDR 970.00	IDR 935.00	172.90K
2026-06-23	IDR 960.00	-1.54%	IDR 965.00	IDR 985.00	IDR 950.00	121.80K
2026-06-22	IDR 975.00	+0.52%	IDR 975.00	IDR 985.00	IDR 945.00	104.50K
2026-06-19	IDR 970.00	0.00%	IDR 975.00	IDR 985.00	IDR 965.00	117.00K
2026-06-18	IDR 970.00	+1.04%	IDR 965.00	IDR 985.00	IDR 940.00	124.60K
2026-06-17	IDR 960.00	-0.52%	IDR 960.00	IDR 975.00	IDR 955.00	109.90K
2026-06-15	IDR 965.00	+2.12%	IDR 950.00	IDR 970.00	IDR 945.00	105.30K
2026-06-12	IDR 945.00	+0.53%	IDR 945.00	IDR 955.00	IDR 935.00	108.60K
2026-06-11	IDR 940.00	+0.53%	IDR 925.00	IDR 945.00	IDR 910.00	111.80K
2026-06-10	IDR 935.00	+1.08%	IDR 930.00	IDR 940.00	IDR 920.00	114.20K
2026-06-09	IDR 925.00	+2.78%	IDR 895.00	IDR 940.00	IDR 895.00	208.40K
2026-06-08	IDR 900.00	-0.55%	IDR 895.00	IDR 900.00	IDR 880.00	115.60K
2026-06-05	IDR 905.00	-1.63%	IDR 910.00	IDR 925.00	IDR 880.00	168.70K
2026-06-04	IDR 920.00	-3.16%	IDR 940.00	IDR 955.00	IDR 895.00	111.70K
2026-06-03	IDR 950.00	-2.56%	IDR 980.00	IDR 990.00	IDR 940.00	84.10K
2026-06-02	IDR 975.00	+0.52%	IDR 975.00	IDR 980.00	IDR 940.00	87.00K
2026-05-29	IDR 970.00	-0.51%	IDR 980.00	IDR 1,015.00	IDR 965.00	160.70K
2026-05-28	IDR 975.00	0.00%	IDR 975.00	IDR 975.00	IDR 975.00	0
2026-05-27	IDR 975.00	0.00%	IDR 975.00	IDR 975.00	IDR 975.00	0
2026-05-26	IDR 975.00	0.00%	IDR 965.00	IDR 980.00	IDR 960.00	106.70K