Price History - CHIP

Kembali ke Company
Ticker: CHIP
Company: PT Pelita Teknologi Global Tbk
Date Open High Low Close Volume Value
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
01-Nov-2023 2,230.00 2,250.00 2,080.00 2,130.00 706,700 0
31-Oct-2023 2,300.00 2,300.00 2,150.00 2,230.00 860,600 0
30-Oct-2023 2,100.00 2,310.00 1,995.00 2,270.00 2,527,100 0
27-Oct-2023 2,110.00 2,130.00 2,050.00 2,100.00 963,800 0
26-Oct-2023 2,090.00 2,130.00 2,080.00 2,110.00 886,000 0
25-Oct-2023 2,050.00 2,100.00 2,040.00 2,090.00 802,800 0
24-Oct-2023 2,040.00 2,050.00 2,010.00 2,040.00 763,200 0
23-Oct-2023 2,070.00 2,080.00 2,000.00 2,020.00 750,900 0
20-Oct-2023 2,050.00 2,090.00 2,000.00 2,080.00 735,800 0
19-Oct-2023 2,150.00 2,150.00 1,995.00 2,050.00 901,000 0
18-Oct-2023 2,200.00 2,230.00 2,130.00 2,150.00 953,600 0
17-Oct-2023 2,130.00 2,260.00 2,130.00 2,200.00 1,004,900 0
16-Oct-2023 2,090.00 2,160.00 2,090.00 2,120.00 743,600 0
13-Oct-2023 2,110.00 2,160.00 2,090.00 2,090.00 690,200 0
12-Oct-2023 2,040.00 2,130.00 2,040.00 2,110.00 578,300 0
11-Oct-2023 2,060.00 2,070.00 2,010.00 2,050.00 506,400 0
10-Oct-2023 2,020.00 2,100.00 2,010.00 2,060.00 531,300 0
09-Oct-2023 1,990.00 2,030.00 1,985.00 2,020.00 585,400 0
06-Oct-2023 2,040.00 2,060.00 1,985.00 1,990.00 521,400 0
05-Oct-2023 2,010.00 2,070.00 1,980.00 2,040.00 520,200 0
04-Oct-2023 2,000.00 2,070.00 1,985.00 2,000.00 597,600 0
03-Oct-2023 2,060.00 2,130.00 2,050.00 2,070.00 700,300 0
02-Oct-2023 2,030.00 2,080.00 1,995.00 2,060.00 649,200 0
29-Sep-2023 2,040.00 2,070.00 2,000.00 2,030.00 484,200 0
27-Sep-2023 1,980.00 2,090.00 1,975.00 2,050.00 552,600 0
26-Sep-2023 2,060.00 2,080.00 1,960.00 1,980.00 932,600 0
25-Sep-2023 2,130.00 2,160.00 2,030.00 2,060.00 1,018,400 0
22-Sep-2023 1,910.00 2,180.00 1,835.00 2,120.00 2,005,900 0
21-Sep-2023 2,240.00 2,240.00 2,020.00 2,020.00 485,600 0
20-Sep-2023 2,510.00 2,510.00 2,240.00 2,240.00 700,000 0
19-Sep-2023 2,300.00 2,480.00 2,260.00 2,480.00 2,353,700 0
18-Sep-2023 2,010.00 2,260.00 2,010.00 2,260.00 2,669,500 0
15-Sep-2023 1,995.00 2,100.00 1,985.00 2,060.00 1,075,400 0
14-Sep-2023 1,900.00 2,020.00 1,895.00 1,990.00 1,295,400 0
13-Sep-2023 1,815.00 1,945.00 1,805.00 1,895.00 839,300 0
12-Sep-2023 1,725.00 1,810.00 1,705.00 1,790.00 631,900 0
11-Sep-2023 1,725.00 1,740.00 1,705.00 1,725.00 321,800 0
08-Sep-2023 1,730.00 1,745.00 1,695.00 1,725.00 326,800 0
07-Sep-2023 1,745.00 1,780.00 1,735.00 1,735.00 379,200 0
06-Sep-2023 1,735.00 1,765.00 1,715.00 1,745.00 300,800 0
05-Sep-2023 1,715.00 1,770.00 1,715.00 1,735.00 471,600 0
04-Sep-2023 1,675.00 1,750.00 1,675.00 1,715.00 636,500 0
01-Sep-2023 1,665.00 1,690.00 1,630.00 1,675.00 456,700 0
31-Aug-2023 1,675.00 1,720.00 1,650.00 1,665.00 418,700 0
30-Aug-2023 1,705.00 1,715.00 1,620.00 1,675.00 600,000 0
29-Aug-2023 1,680.00 1,760.00 1,630.00 1,705.00 1,202,600 0