See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.60▲ 2.52%
← CHIP.JK stock page

Pelita Teknologi Global historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-132,100.002,130.002,060.002,080.002,070.38409,600
2024-05-082,100.002,100.002,080.002,100.002,090.29402,200
2024-05-072,110.002,120.002,090.002,100.002,090.29395,400
2024-05-062,140.002,140.002,070.002,090.002,080.33291,700
2024-05-032,160.002,160.002,110.002,120.002,110.19252,900
2024-05-022,180.002,180.002,120.002,150.002,140.06245,200
2024-04-302,140.002,160.002,100.002,160.002,150.01253,100
2024-04-292,190.002,190.002,130.002,150.002,140.06247,900
2024-04-262,200.002,200.002,150.002,190.002,179.87233,300
2024-04-252,170.002,180.002,140.002,180.002,169.92252,500
2024-04-242,220.002,220.002,160.002,170.002,159.96270,100
2024-04-232,250.002,260.002,180.002,220.002,209.73276,800
2024-04-222,230.002,240.002,180.002,240.002,229.64290,700
2024-04-192,310.002,330.002,190.002,230.002,219.69175,600
2024-04-182,340.002,340.002,260.002,310.002,299.32358,200
2024-04-172,330.002,340.002,300.002,320.002,309.27355,400
2024-04-162,390.002,410.002,280.002,320.002,309.27281,600
2024-04-052,400.002,400.002,350.002,390.002,378.95432,600
2024-04-042,390.002,390.002,330.002,380.002,368.99437,000
2024-04-032,470.002,470.002,390.002,410.002,398.85779,500
2024-04-022,460.002,470.002,430.002,450.002,438.67824,700
2024-04-012,510.002,530.002,430.002,440.002,428.71816,100
2024-03-282,410.002,520.002,370.002,490.002,478.48898,000
2024-03-272,370.002,390.002,350.002,390.002,378.95892,200
2024-03-262,320.002,320.002,320.002,320.002,309.270
2024-03-252,320.002,320.002,320.002,320.002,309.270
2024-03-222,320.002,340.002,280.002,320.002,309.27683,000
2024-03-212,300.002,320.002,280.002,320.002,309.27721,000
2024-03-202,350.002,350.002,290.002,300.002,289.36453,700
2024-03-192,340.002,350.002,310.002,350.002,339.13439,300
2024-03-182,280.002,340.002,250.002,340.002,329.18561,000
2024-03-152,300.002,300.002,270.002,280.002,269.45359,100
2024-03-142,300.002,310.002,270.002,300.002,289.36465,600
2024-03-132,290.002,310.002,270.002,300.002,289.36439,700
2024-03-082,270.002,290.002,240.002,280.002,269.45451,100
2024-03-072,220.002,270.002,200.002,270.002,259.50581,100
2024-03-062,220.002,230.002,180.002,220.002,209.73504,700
2024-03-052,200.002,230.002,170.002,220.002,209.73513,100
2024-03-042,230.002,240.002,200.002,210.002,199.78497,200
2024-03-012,220.002,240.002,210.002,230.002,219.69509,800
2024-02-292,210.002,240.002,200.002,220.002,209.73594,300
2024-02-282,220.002,240.002,200.002,220.002,209.73552,900
2024-02-272,270.002,270.002,220.002,230.002,219.69496,600
2024-02-262,260.002,260.002,220.002,250.002,239.59496,300
2024-02-232,260.002,270.002,220.002,260.002,249.55571,800
2024-02-222,260.002,280.002,230.002,260.002,249.55578,200
2024-02-212,250.002,280.002,230.002,260.002,249.55506,100
2024-02-202,270.002,270.002,220.002,250.002,239.59535,400
2024-02-192,290.002,290.002,240.002,260.002,249.55530,000
2024-02-162,340.002,340.002,260.002,300.002,289.36676,800
2024-02-152,270.002,360.002,260.002,340.002,329.18753,800
2024-02-132,250.002,290.002,230.002,270.002,259.50776,200
2024-02-122,250.002,270.002,200.002,250.002,239.59683,200
2024-02-072,280.002,280.002,220.002,250.002,239.59580,400
2024-02-062,250.002,310.002,220.002,250.002,239.59929,100
2024-02-052,280.002,320.002,200.002,230.002,219.69902,400
2024-02-022,260.002,300.002,200.002,290.002,279.41692,000
2024-02-012,290.002,290.002,200.002,260.002,249.55898,100
2024-01-312,200.002,310.002,190.002,290.002,279.411,122,800
2024-01-302,200.002,210.002,140.002,200.002,189.821,152,600
← NewerPage 11 of 15 · 893 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-081.4300 IDR
2025-06-252.0100 IDR
2024-06-143.0500 IDR
2023-07-042.3100 IDR
2023-06-2737,860.9000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.