Price History - CHIP

Kembali ke Company
Ticker: CHIP
Company: PT Pelita Teknologi Global Tbk
Date Open High Low Close Volume Value
02-Apr-2024 2,460.00 2,470.00 2,430.00 2,450.00 824,700 0
01-Apr-2024 2,510.00 2,530.00 2,430.00 2,440.00 816,100 0
28-Mar-2024 2,410.00 2,520.00 2,370.00 2,490.00 898,000 0
27-Mar-2024 2,370.00 2,390.00 2,350.00 2,390.00 892,200 0
26-Mar-2024 2,320.00 2,320.00 2,320.00 2,320.00 0 0
25-Mar-2024 2,320.00 2,320.00 2,320.00 2,320.00 0 0
22-Mar-2024 2,320.00 2,340.00 2,280.00 2,320.00 683,000 0
21-Mar-2024 2,300.00 2,320.00 2,280.00 2,320.00 721,000 0
20-Mar-2024 2,350.00 2,350.00 2,290.00 2,300.00 453,700 0
19-Mar-2024 2,340.00 2,350.00 2,310.00 2,350.00 439,300 0
18-Mar-2024 2,280.00 2,340.00 2,250.00 2,340.00 561,000 0
15-Mar-2024 2,300.00 2,300.00 2,270.00 2,280.00 359,100 0
14-Mar-2024 2,300.00 2,310.00 2,270.00 2,300.00 465,600 0
13-Mar-2024 2,290.00 2,310.00 2,270.00 2,300.00 439,700 0
08-Mar-2024 2,270.00 2,290.00 2,240.00 2,280.00 451,100 0
07-Mar-2024 2,220.00 2,270.00 2,200.00 2,270.00 581,100 0
06-Mar-2024 2,220.00 2,230.00 2,180.00 2,220.00 504,700 0
05-Mar-2024 2,200.00 2,230.00 2,170.00 2,220.00 513,100 0
04-Mar-2024 2,230.00 2,240.00 2,200.00 2,210.00 497,200 0
01-Mar-2024 2,220.00 2,240.00 2,210.00 2,230.00 509,800 0
29-Feb-2024 2,210.00 2,240.00 2,200.00 2,220.00 594,300 0
28-Feb-2024 2,220.00 2,240.00 2,200.00 2,220.00 552,900 0
27-Feb-2024 2,270.00 2,270.00 2,220.00 2,230.00 496,600 0
26-Feb-2024 2,260.00 2,260.00 2,220.00 2,250.00 496,300 0
23-Feb-2024 2,260.00 2,270.00 2,220.00 2,260.00 571,800 0
22-Feb-2024 2,260.00 2,280.00 2,230.00 2,260.00 578,200 0
21-Feb-2024 2,250.00 2,280.00 2,230.00 2,260.00 506,100 0
20-Feb-2024 2,270.00 2,270.00 2,220.00 2,250.00 535,400 0
19-Feb-2024 2,290.00 2,290.00 2,240.00 2,260.00 530,000 0
16-Feb-2024 2,340.00 2,340.00 2,260.00 2,300.00 676,800 0
15-Feb-2024 2,270.00 2,360.00 2,260.00 2,340.00 753,800 0
13-Feb-2024 2,250.00 2,290.00 2,230.00 2,270.00 776,200 0
12-Feb-2024 2,250.00 2,270.00 2,200.00 2,250.00 683,200 0
07-Feb-2024 2,280.00 2,280.00 2,220.00 2,250.00 580,400 0
06-Feb-2024 2,250.00 2,310.00 2,220.00 2,250.00 929,100 0
05-Feb-2024 2,280.00 2,320.00 2,200.00 2,230.00 902,400 0
02-Feb-2024 2,260.00 2,300.00 2,200.00 2,290.00 692,000 0
01-Feb-2024 2,290.00 2,290.00 2,200.00 2,260.00 898,100 0
31-Jan-2024 2,200.00 2,310.00 2,190.00 2,290.00 1,122,800 0
30-Jan-2024 2,200.00 2,210.00 2,140.00 2,200.00 1,152,600 0
29-Jan-2024 2,180.00 2,220.00 2,170.00 2,200.00 966,400 0
26-Jan-2024 2,140.00 2,190.00 2,100.00 2,170.00 569,400 0
25-Jan-2024 2,180.00 2,180.00 2,100.00 2,120.00 1,126,800 0
24-Jan-2024 2,140.00 2,190.00 2,110.00 2,170.00 1,033,900 0
23-Jan-2024 2,170.00 2,170.00 2,100.00 2,150.00 1,007,400 0
22-Jan-2024 2,140.00 2,190.00 2,120.00 2,160.00 1,153,800 0
19-Jan-2024 2,130.00 2,180.00 2,120.00 2,140.00 828,600 0
18-Jan-2024 2,130.00 2,150.00 2,100.00 2,140.00 1,100,900 0
17-Jan-2024 2,200.00 2,200.00 2,110.00 2,120.00 1,005,800 0
16-Jan-2024 2,180.00 2,200.00 2,170.00 2,200.00 937,800 0
15-Jan-2024 2,170.00 2,170.00 2,170.00 2,170.00 0 0
12-Jan-2024 2,150.00 2,180.00 2,130.00 2,170.00 714,700 0
11-Jan-2024 2,210.00 2,240.00 2,130.00 2,170.00 1,118,500 0
10-Jan-2024 2,130.00 2,230.00 2,130.00 2,220.00 1,033,100 0
09-Jan-2024 2,210.00 2,210.00 2,120.00 2,130.00 837,800 0
08-Jan-2024 2,180.00 2,230.00 2,160.00 2,200.00 1,170,600 0
05-Jan-2024 2,220.00 2,240.00 2,170.00 2,180.00 953,700 0
04-Jan-2024 2,230.00 2,250.00 2,190.00 2,220.00 918,400 0
03-Jan-2024 2,170.00 2,240.00 2,160.00 2,230.00 1,078,300 0
02-Jan-2024 2,270.00 2,300.00 2,130.00 2,170.00 1,452,000 0
29-Dec-2023 2,240.00 2,310.00 2,220.00 2,270.00 1,406,800 0
28-Dec-2023 2,220.00 2,240.00 2,140.00 2,230.00 1,088,900 0
27-Dec-2023 2,130.00 2,250.00 2,130.00 2,220.00 1,429,200 0
22-Dec-2023 2,230.00 2,230.00 2,060.00 2,120.00 978,500 0
21-Dec-2023 2,450.00 2,450.00 2,230.00 2,230.00 1,110,700 0
20-Dec-2023 2,500.00 2,510.00 2,280.00 2,470.00 1,076,000 0
19-Dec-2023 2,500.00 2,550.00 2,280.00 2,500.00 2,737,400 0
18-Dec-2023 2,500.00 2,570.00 2,490.00 2,530.00 1,273,400 0
15-Dec-2023 2,660.00 2,670.00 2,490.00 2,530.00 1,085,500 0
14-Dec-2023 2,640.00 2,690.00 2,590.00 2,660.00 1,372,300 0
13-Dec-2023 2,660.00 2,890.00 2,620.00 2,650.00 1,338,300 0
12-Dec-2023 2,690.00 2,700.00 2,590.00 2,650.00 1,571,800 0
11-Dec-2023 2,650.00 2,750.00 2,640.00 2,680.00 1,602,400 0
08-Dec-2023 2,600.00 2,660.00 2,590.00 2,650.00 1,292,700 0
07-Dec-2023 2,650.00 2,660.00 2,570.00 2,630.00 1,461,100 0
06-Dec-2023 2,760.00 2,760.00 2,630.00 2,650.00 1,380,900 0
05-Dec-2023 2,660.00 2,890.00 2,570.00 2,740.00 1,993,600 0
04-Dec-2023 2,660.00 2,710.00 2,560.00 2,630.00 1,378,900 0
01-Dec-2023 2,850.00 2,870.00 2,540.00 2,640.00 1,648,600 0
30-Nov-2023 2,750.00 2,950.00 2,460.00 2,820.00 4,352,600 0
29-Nov-2023 2,510.00 2,730.00 2,500.00 2,730.00 1,879,700 0
28-Nov-2023 2,290.00 2,490.00 2,260.00 2,490.00 1,790,500 0
27-Nov-2023 2,090.00 2,270.00 2,090.00 2,270.00 1,309,300 0
24-Nov-2023 2,080.00 2,090.00 2,060.00 2,070.00 677,000 0
23-Nov-2023 2,040.00 2,090.00 2,030.00 2,080.00 884,100 0
22-Nov-2023 2,040.00 2,050.00 2,000.00 2,050.00 765,400 0
21-Nov-2023 2,070.00 2,070.00 2,020.00 2,040.00 745,400 0
20-Nov-2023 2,060.00 2,140.00 2,050.00 2,070.00 768,400 0
17-Nov-2023 2,030.00 2,060.00 2,020.00 2,060.00 884,900 0
16-Nov-2023 2,050.00 2,060.00 2,000.00 2,030.00 713,800 0
15-Nov-2023 2,010.00 2,050.00 1,995.00 2,050.00 1,065,200 0
14-Nov-2023 2,040.00 2,040.00 1,975.00 2,000.00 1,009,600 0
13-Nov-2023 2,110.00 2,110.00 2,010.00 2,040.00 980,400 0
10-Nov-2023 2,190.00 2,190.00 2,060.00 2,090.00 989,400 0
09-Nov-2023 2,220.00 2,280.00 2,040.00 2,170.00 1,704,100 0
08-Nov-2023 2,060.00 2,220.00 2,050.00 2,220.00 1,074,100 0
07-Nov-2023 2,120.00 2,120.00 2,040.00 2,040.00 843,800 0
06-Nov-2023 2,160.00 2,180.00 2,070.00 2,120.00 716,600 0
03-Nov-2023 2,230.00 2,230.00 2,140.00 2,180.00 668,200 0
02-Nov-2023 2,130.00 2,180.00 2,090.00 2,180.00 757,100 0