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%WTI98.39▲ 1.28%
← CHIP.JK stock page

Pelita Teknologi Global historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-292,180.002,220.002,170.002,200.002,189.82966,400
2024-01-262,140.002,190.002,100.002,170.002,159.96569,400
2024-01-252,180.002,180.002,100.002,120.002,110.191,126,800
2024-01-242,140.002,190.002,110.002,170.002,159.961,033,900
2024-01-232,170.002,170.002,100.002,150.002,140.061,007,400
2024-01-222,140.002,190.002,120.002,160.002,150.011,153,800
2024-01-192,130.002,180.002,120.002,140.002,130.10828,600
2024-01-182,130.002,150.002,100.002,140.002,130.101,100,900
2024-01-172,200.002,200.002,110.002,120.002,110.191,005,800
2024-01-162,180.002,200.002,170.002,200.002,189.82937,800
2024-01-152,170.002,170.002,170.002,170.002,159.960
2024-01-122,150.002,180.002,130.002,170.002,159.96714,700
2024-01-112,210.002,240.002,130.002,170.002,159.961,118,500
2024-01-102,130.002,230.002,130.002,220.002,209.731,033,100
2024-01-092,210.002,210.002,120.002,130.002,120.15837,800
2024-01-082,180.002,230.002,160.002,200.002,189.821,170,600
2024-01-052,220.002,240.002,170.002,180.002,169.92953,700
2024-01-042,230.002,250.002,190.002,220.002,209.73918,400
2024-01-032,170.002,240.002,160.002,230.002,219.691,078,300
2024-01-022,270.002,300.002,130.002,170.002,159.961,452,000
2023-12-292,240.002,310.002,220.002,270.002,259.501,406,800
2023-12-282,220.002,240.002,140.002,230.002,219.691,088,900
2023-12-272,130.002,250.002,130.002,220.002,209.731,429,200
2023-12-222,230.002,230.002,060.002,120.002,110.19978,500
2023-12-212,450.002,450.002,230.002,230.002,219.691,110,700
2023-12-202,500.002,510.002,280.002,470.002,458.581,076,000
2023-12-192,500.002,550.002,280.002,500.002,488.442,737,400
2023-12-182,500.002,570.002,490.002,530.002,518.301,273,400
2023-12-152,660.002,670.002,490.002,530.002,518.301,085,500
2023-12-142,640.002,690.002,590.002,660.002,647.701,372,300
2023-12-132,660.002,890.002,620.002,650.002,637.741,338,300
2023-12-122,690.002,700.002,590.002,650.002,637.741,571,800
2023-12-112,650.002,750.002,640.002,680.002,667.601,602,400
2023-12-082,600.002,660.002,590.002,650.002,637.741,292,700
2023-12-072,650.002,660.002,570.002,630.002,617.841,461,100
2023-12-062,760.002,760.002,630.002,650.002,637.741,380,900
2023-12-052,660.002,890.002,570.002,740.002,727.331,993,600
2023-12-042,660.002,710.002,560.002,630.002,617.841,378,900
2023-12-012,850.002,870.002,540.002,640.002,627.791,648,600
2023-11-302,750.002,950.002,460.002,820.002,806.964,352,600
2023-11-292,510.002,730.002,500.002,730.002,717.371,879,700
2023-11-282,290.002,490.002,260.002,490.002,478.481,790,500
2023-11-272,090.002,270.002,090.002,270.002,259.501,309,300
2023-11-242,080.002,090.002,060.002,070.002,060.43677,000
2023-11-232,040.002,090.002,030.002,080.002,070.38884,100
2023-11-222,040.002,050.002,000.002,050.002,040.52765,400
2023-11-212,070.002,070.002,020.002,040.002,030.56745,400
2023-11-202,060.002,140.002,050.002,070.002,060.43768,400
2023-11-172,030.002,060.002,020.002,060.002,050.47884,900
2023-11-162,050.002,060.002,000.002,030.002,020.61713,800
2023-11-152,010.002,050.001,995.002,050.002,040.521,065,200
2023-11-142,040.002,040.001,975.002,000.001,990.751,009,600
2023-11-132,110.002,110.002,010.002,040.002,030.56980,400
2023-11-102,190.002,190.002,060.002,090.002,080.33989,400
2023-11-092,220.002,280.002,040.002,170.002,159.961,704,100
2023-11-082,060.002,220.002,050.002,220.002,209.731,074,100
2023-11-072,120.002,120.002,040.002,040.002,030.56843,800
2023-11-062,160.002,180.002,070.002,120.002,110.19716,600
2023-11-032,230.002,230.002,140.002,180.002,169.92668,200
2023-11-022,130.002,180.002,090.002,180.002,169.92757,100
← NewerPage 12 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.