U.S. markets closed

PT Pelita Teknologi Global Tbk (CHIP.JK)

Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
0.0000-1,915.0000 (-100.00%)
Al cierre: 04:00PM WIB
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jun 20241,900.00001,910.00001,865.00001,865.00001,865.0000141,400
14 jun 20241,920.00001,930.00001,900.00001,915.00001,915.0000184,800
14 jun 20243.05 Dividendo
13 jun 20241,940.00001,940.00001,910.00001,920.00001,916.9501149,400
12 jun 20241,950.00001,960.00001,920.00001,935.00001,931.9261159,400
11 jun 20241,955.00001,960.00001,930.00001,950.00001,946.9023155,400
10 jun 20241,940.00001,950.00001,910.00001,950.00001,946.9023170,200
07 jun 20241,945.00001,945.00001,915.00001,940.00001,936.9182157,700
06 jun 20241,910.00001,940.00001,900.00001,940.00001,936.9182179,900
05 jun 20241,900.00001,915.00001,890.00001,915.00001,911.9580169,200
04 jun 20241,900.00001,910.00001,870.00001,910.00001,906.9659168,200
03 jun 20241,900.00001,920.00001,880.00001,910.00001,906.9659178,200
31 may 20241,890.00001,900.00001,880.00001,900.00001,896.9818204,600
30 may 20241,910.00001,920.00001,865.00001,880.00001,877.0135225,300
29 may 20241,900.00001,920.00001,855.00001,915.00001,911.9580236,200
28 may 20241,910.00001,945.00001,870.00001,910.00001,906.9659273,400
27 may 20241,970.00001,985.00001,925.00001,925.00001,921.9421253,700
22 may 20242,010.00002,050.00001,970.00001,970.00001,966.8706274,900
21 may 20242,100.00002,100.00002,000.00002,010.00002,006.8071210,000
20 may 20242,160.00002,160.00002,090.00002,090.00002,086.6799493,300
17 may 20242,170.00002,210.00002,100.00002,140.00002,136.6006481,500
16 may 20242,100.00002,110.00002,060.00002,110.00002,106.6482499,000
15 may 20242,070.00002,090.00002,050.00002,070.00002,066.7117402,400
14 may 20242,100.00002,100.00002,060.00002,070.00002,066.7117396,100
13 may 20242,100.00002,130.00002,060.00002,080.00002,076.6958409,600
08 may 20242,100.00002,100.00002,080.00002,100.00002,096.6641402,200
07 may 20242,110.00002,120.00002,090.00002,100.00002,096.6641395,400
06 may 20242,140.00002,140.00002,070.00002,090.00002,086.6799291,700
03 may 20242,160.00002,160.00002,110.00002,120.00002,116.6323252,900
02 may 20242,180.00002,180.00002,120.00002,150.00002,146.5847245,200
30 abr 20242,140.00002,160.00002,100.00002,160.00002,156.5688253,100
29 abr 20242,190.00002,190.00002,130.00002,150.00002,146.5847247,900
26 abr 20242,200.00002,200.00002,150.00002,190.00002,186.5212233,300
25 abr 20242,170.00002,180.00002,140.00002,180.00002,176.5371252,500
24 abr 20242,220.00002,220.00002,160.00002,170.00002,166.5530270,100
23 abr 20242,250.00002,260.00002,180.00002,220.00002,216.4734276,800
22 abr 20242,230.00002,240.00002,180.00002,240.00002,236.4417290,700
19 abr 20242,310.00002,330.00002,190.00002,230.00002,226.4575175,600
18 abr 20242,340.00002,340.00002,260.00002,310.00002,306.3306358,200
17 abr 20242,330.00002,340.00002,300.00002,320.00002,316.3147355,400
16 abr 20242,390.00002,410.00002,280.00002,320.00002,316.3147281,600
05 abr 20242,400.00002,400.00002,350.00002,390.00002,386.2034432,600
04 abr 20242,390.00002,390.00002,330.00002,380.00002,376.2192437,000
03 abr 20242,470.00002,470.00002,390.00002,410.00002,406.1716779,500
02 abr 20242,460.00002,470.00002,430.00002,450.00002,446.1082824,700
01 abr 20242,510.00002,530.00002,430.00002,440.00002,436.1240816,100
28 mar 20242,410.00002,520.00002,370.00002,490.00002,486.0447898,000
27 mar 20242,370.00002,390.00002,350.00002,390.00002,386.2034892,200
26 mar 20242,320.00002,320.00002,320.00002,320.00002,316.3147-
25 mar 20242,320.00002,320.00002,320.00002,320.00002,316.3147-
22 mar 20242,320.00002,340.00002,280.00002,320.00002,316.3147683,000
21 mar 20242,300.00002,320.00002,280.00002,320.00002,316.3147721,000
20 mar 20242,350.00002,350.00002,290.00002,300.00002,296.3464453,700
19 mar 20242,340.00002,350.00002,310.00002,350.00002,346.2671439,300
18 mar 20242,280.00002,340.00002,250.00002,340.00002,336.2830561,000
15 mar 20242,300.00002,300.00002,270.00002,280.00002,276.3782359,100
14 mar 20242,300.00002,310.00002,270.00002,300.00002,296.3464465,600
13 mar 20242,290.00002,310.00002,270.00002,300.00002,296.3464439,700
08 mar 20242,270.00002,290.00002,240.00002,280.00002,276.3782451,100
07 mar 20242,220.00002,270.00002,200.00002,270.00002,266.3940581,100
06 mar 20242,220.00002,230.00002,180.00002,220.00002,216.4734504,700
05 mar 20242,200.00002,230.00002,170.00002,220.00002,216.4734513,100
04 mar 20242,230.00002,240.00002,200.00002,210.00002,206.4893497,200
01 mar 20242,220.00002,240.00002,210.00002,230.00002,226.4575509,800
29 feb 20242,210.00002,240.00002,200.00002,220.00002,216.4734594,300
28 feb 20242,220.00002,240.00002,200.00002,220.00002,216.4734552,900
27 feb 20242,270.00002,270.00002,220.00002,230.00002,226.4575496,600
26 feb 20242,260.00002,260.00002,220.00002,250.00002,246.4258496,300
23 feb 20242,260.00002,270.00002,220.00002,260.00002,256.4099571,800
22 feb 20242,260.00002,280.00002,230.00002,260.00002,256.4099578,200
21 feb 20242,250.00002,280.00002,230.00002,260.00002,256.4099506,100
20 feb 20242,270.00002,270.00002,220.00002,250.00002,246.4258535,400
19 feb 20242,290.00002,290.00002,240.00002,260.00002,256.4099530,000
16 feb 20242,340.00002,340.00002,260.00002,300.00002,296.3464676,800
15 feb 20242,270.00002,360.00002,260.00002,340.00002,336.2830753,800
13 feb 20242,250.00002,290.00002,230.00002,270.00002,266.3940776,200
12 feb 20242,250.00002,270.00002,200.00002,250.00002,246.4258683,200
07 feb 20242,280.00002,280.00002,220.00002,250.00002,246.4258580,400
06 feb 20242,250.00002,310.00002,220.00002,250.00002,246.4258929,100
05 feb 20242,280.00002,320.00002,200.00002,230.00002,226.4575902,400
02 feb 20242,260.00002,300.00002,200.00002,290.00002,286.3623692,000
01 feb 20242,290.00002,290.00002,200.00002,260.00002,256.4099898,100
31 ene 20242,200.00002,310.00002,190.00002,290.00002,286.36231,122,800
30 ene 20242,200.00002,210.00002,140.00002,200.00002,196.50511,152,600
29 ene 20242,180.00002,220.00002,170.00002,200.00002,196.5051966,400
26 ene 20242,140.00002,190.00002,100.00002,170.00002,166.5530569,400
25 ene 20242,180.00002,180.00002,100.00002,120.00002,116.63231,126,800
24 ene 20242,140.00002,190.00002,110.00002,170.00002,166.55301,033,900
23 ene 20242,170.00002,170.00002,100.00002,150.00002,146.58471,007,400
22 ene 20242,140.00002,190.00002,120.00002,160.00002,156.56881,153,800
19 ene 20242,130.00002,180.00002,120.00002,140.00002,136.6006828,600
18 ene 20242,130.00002,150.00002,100.00002,140.00002,136.60061,100,900
17 ene 20242,200.00002,200.00002,110.00002,120.00002,116.63231,005,800
16 ene 20242,180.00002,200.00002,170.00002,200.00002,196.5051937,800
15 ene 20242,170.00002,170.00002,170.00002,170.00002,166.5530-
12 ene 20242,150.00002,180.00002,130.00002,170.00002,166.5530714,700
11 ene 20242,210.00002,240.00002,130.00002,170.00002,166.55301,118,500
10 ene 20242,130.00002,230.00002,130.00002,220.00002,216.47341,033,100
09 ene 20242,210.00002,210.00002,120.00002,130.00002,126.6165837,800
08 ene 20242,180.00002,230.00002,160.00002,200.00002,196.50511,170,600
*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...