U.S. markets closed

PT Pelita Teknologi Global Tbk (CHIP.JK)

Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
1,915.00-1.95 (-0.10%)
Al cierre: 04:00PM WIB
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20241,920.001,930.001,900.001,915.001,915.00184,800
14 jun 20243.05 Dividendo
13 jun 20241,940.001,940.001,910.001,920.001,916.95149,400
12 jun 20241,950.001,960.001,920.001,935.001,931.93159,400
11 jun 20241,955.001,960.001,930.001,950.001,946.90155,400
10 jun 20241,940.001,950.001,910.001,950.001,946.90170,200
07 jun 20241,945.001,945.001,915.001,940.001,936.92157,700
06 jun 20241,910.001,940.001,900.001,940.001,936.92179,900
05 jun 20241,900.001,915.001,890.001,915.001,911.96169,200
04 jun 20241,900.001,910.001,870.001,910.001,906.97168,200
03 jun 20241,900.001,920.001,880.001,910.001,906.97178,200
31 may 20241,890.001,900.001,880.001,900.001,896.98204,600
30 may 20241,910.001,920.001,865.001,880.001,877.01225,300
29 may 20241,900.001,920.001,855.001,915.001,911.96236,200
28 may 20241,910.001,945.001,870.001,910.001,906.97273,400
27 may 20241,970.001,985.001,925.001,925.001,921.94253,700
22 may 20242,010.002,050.001,970.001,970.001,966.87274,900
21 may 20242,100.002,100.002,000.002,010.002,006.81210,000
20 may 20242,160.002,160.002,090.002,090.002,086.68493,300
17 may 20242,170.002,210.002,100.002,140.002,136.60481,500
16 may 20242,100.002,110.002,060.002,110.002,106.65499,000
15 may 20242,070.002,090.002,050.002,070.002,066.71402,400
14 may 20242,100.002,100.002,060.002,070.002,066.71396,100
13 may 20242,100.002,130.002,060.002,080.002,076.70409,600
08 may 20242,100.002,100.002,080.002,100.002,096.66402,200
07 may 20242,110.002,120.002,090.002,100.002,096.66395,400
06 may 20242,140.002,140.002,070.002,090.002,086.68291,700
03 may 20242,160.002,160.002,110.002,120.002,116.63252,900
02 may 20242,180.002,180.002,120.002,150.002,146.58245,200
30 abr 20242,140.002,160.002,100.002,160.002,156.57253,100
29 abr 20242,190.002,190.002,130.002,150.002,146.58247,900
26 abr 20242,200.002,200.002,150.002,190.002,186.52233,300
25 abr 20242,170.002,180.002,140.002,180.002,176.54252,500
24 abr 20242,220.002,220.002,160.002,170.002,166.55270,100
23 abr 20242,250.002,260.002,180.002,220.002,216.47276,800
22 abr 20242,230.002,240.002,180.002,240.002,236.44290,700
19 abr 20242,310.002,330.002,190.002,230.002,226.46175,600
18 abr 20242,340.002,340.002,260.002,310.002,306.33358,200
17 abr 20242,330.002,340.002,300.002,320.002,316.31355,400
16 abr 20242,390.002,410.002,280.002,320.002,316.31281,600
05 abr 20242,400.002,400.002,350.002,390.002,386.20432,600
04 abr 20242,390.002,390.002,330.002,380.002,376.22437,000
03 abr 20242,470.002,470.002,390.002,410.002,406.17779,500
02 abr 20242,460.002,470.002,430.002,450.002,446.11824,700
01 abr 20242,510.002,530.002,430.002,440.002,436.12816,100
28 mar 20242,410.002,520.002,370.002,490.002,486.04898,000
27 mar 20242,370.002,390.002,350.002,390.002,386.20892,200
26 mar 20242,320.002,320.002,320.002,320.002,316.31-
25 mar 20242,320.002,320.002,320.002,320.002,316.31-
22 mar 20242,320.002,340.002,280.002,320.002,316.31683,000
21 mar 20242,300.002,320.002,280.002,320.002,316.31721,000
20 mar 20242,350.002,350.002,290.002,300.002,296.35453,700
19 mar 20242,340.002,350.002,310.002,350.002,346.27439,300
18 mar 20242,280.002,340.002,250.002,340.002,336.28561,000
15 mar 20242,300.002,300.002,270.002,280.002,276.38359,100
14 mar 20242,300.002,310.002,270.002,300.002,296.35465,600
13 mar 20242,290.002,310.002,270.002,300.002,296.35439,700
08 mar 20242,270.002,290.002,240.002,280.002,276.38451,100
07 mar 20242,220.002,270.002,200.002,270.002,266.39581,100
06 mar 20242,220.002,230.002,180.002,220.002,216.47504,700
05 mar 20242,200.002,230.002,170.002,220.002,216.47513,100
04 mar 20242,230.002,240.002,200.002,210.002,206.49497,200
01 mar 20242,220.002,240.002,210.002,230.002,226.46509,800
29 feb 20242,210.002,240.002,200.002,220.002,216.47594,300
28 feb 20242,220.002,240.002,200.002,220.002,216.47552,900
27 feb 20242,270.002,270.002,220.002,230.002,226.46496,600
26 feb 20242,260.002,260.002,220.002,250.002,246.43496,300
23 feb 20242,260.002,270.002,220.002,260.002,256.41571,800
22 feb 20242,260.002,280.002,230.002,260.002,256.41578,200
21 feb 20242,250.002,280.002,230.002,260.002,256.41506,100
20 feb 20242,270.002,270.002,220.002,250.002,246.43535,400
19 feb 20242,290.002,290.002,240.002,260.002,256.41530,000
16 feb 20242,340.002,340.002,260.002,300.002,296.35676,800
15 feb 20242,270.002,360.002,260.002,340.002,336.28753,800
13 feb 20242,250.002,290.002,230.002,270.002,266.39776,200
12 feb 20242,250.002,270.002,200.002,250.002,246.43683,200
07 feb 20242,280.002,280.002,220.002,250.002,246.43580,400
06 feb 20242,250.002,310.002,220.002,250.002,246.43929,100
05 feb 20242,280.002,320.002,200.002,230.002,226.46902,400
02 feb 20242,260.002,300.002,200.002,290.002,286.36692,000
01 feb 20242,290.002,290.002,200.002,260.002,256.41898,100
31 ene 20242,200.002,310.002,190.002,290.002,286.361,122,800
30 ene 20242,200.002,210.002,140.002,200.002,196.511,152,600
29 ene 20242,180.002,220.002,170.002,200.002,196.51966,400
26 ene 20242,140.002,190.002,100.002,170.002,166.55569,400
25 ene 20242,180.002,180.002,100.002,120.002,116.631,126,800
24 ene 20242,140.002,190.002,110.002,170.002,166.551,033,900
23 ene 20242,170.002,170.002,100.002,150.002,146.581,007,400
22 ene 20242,140.002,190.002,120.002,160.002,156.571,153,800
19 ene 20242,130.002,180.002,120.002,140.002,136.60828,600
18 ene 20242,130.002,150.002,100.002,140.002,136.601,100,900
17 ene 20242,200.002,200.002,110.002,120.002,116.631,005,800
16 ene 20242,180.002,200.002,170.002,200.002,196.51937,800
15 ene 20242,170.002,170.002,170.002,170.002,166.55-
12 ene 20242,150.002,180.002,130.002,170.002,166.55714,700
11 ene 20242,210.002,240.002,130.002,170.002,166.551,118,500
10 ene 20242,130.002,230.002,130.002,220.002,216.471,033,100
09 ene 20242,210.002,210.002,120.002,130.002,126.62837,800
08 ene 20242,180.002,230.002,160.002,200.002,196.511,170,600
05 ene 20242,220.002,240.002,170.002,180.002,176.54953,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...