IDX · CHIP · stock
PT Pelita Teknologi Global Tbk (CHIP) stock price history
Every IDX trading session of PT Pelita Teknologi Global Tbk from Feb 8, 2023 to Nov 13, 2026: 894 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CHIP adjusted close, 2023 to 2026
- IDR 2,807
- All time high, 2023
- IDR 1,413
- 52 week high, IDR 416.00 low
- 894
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
CHIP key facts
- PT Pelita Teknologi Global Tbk (CHIP) closed at IDR 470.00 on Nov 13, 2026 on IDX.
- CHIP's all time high close is IDR 2,807, set on Nov 30, 2023; its all time low close is IDR 174.91 on Feb 8, 2023.
- CHIP's 52 week range is IDR 416.00 to IDR 1,413.
- CHIP returned -66.1% over the year to Nov 13, 2026.
- Since Feb 8, 2023 CHIP returned +169%, +30.1% a year compounded.
- CHIP's deepest drawdown was -85.0% from Nov 30, 2023 to Oct 30, 2026.
- DataCedar holds 894 daily sessions of CHIP history from Feb 8, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CHIP price chart, 2023 to 2026
CHIP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.3% |
| 3 months | -48.1% |
| 6 months | -53.4% |
| Year to date | -65.0% |
| 1 year | -66.1% |
| 3 years | -76.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 8, 2023 | +168.7% |
| Compound annual growth, 3.8 years | +30.1% |
CHIP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,807 on Nov 30, 2023
- All time low close
- IDR 174.91 on Feb 8, 2023
- 52 week high
- IDR 1,413 on Jan 8, 2026
- 52 week low
- IDR 416.00 on Oct 30, 2026
- Deepest drawdown
- -85.0% from Nov 30, 2023 to Oct 30, 2026, not yet recovered
- Best single session
- +10.0% on Feb 17, 2023
- Worst single session
- -12.1% on Oct 30, 2026
- Volatility, 1 year annualised
- 27.5%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2023
- 2.7×
- Best calendar year
- 2025, -8%
- Worst calendar year
- 2024, -35%
CHIP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Feb 8, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,343 | IDR 1,413 | IDR 416.00 | IDR 470.00 | -65.0% | 24.2M | 208 |
| 2025 | IDR 1,471 | IDR 1,598 | IDR 1,183 | IDR 1,343 | -8.1% | 29.3M | 236 |
| 2024 | IDR 2,260 | IDR 2,518 | IDR 1,296 | IDR 1,461 | -35.4% | 74.8M | 237 |
| 2023 | IDR 174.91 | IDR 2,936 | IDR 166.96 | IDR 2,260 | n/a | 563.1M | 213 |
CHIP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 470.00 | +11.9% |
| October 2026 | IDR 420.00 | -38.7% |
| September 2026 | IDR 685.00 | -17.0% |
| August 2026 | IDR 825.00 | -9.8% |
| July 2026 | IDR 915.00 | +0.2% |
| June 2026 | IDR 913.61 | -5.7% |
| May 2026 | IDR 968.52 | -7.6% |
| April 2026 | IDR 1,048 | -5.4% |
| March 2026 | IDR 1,108 | -7.9% |
| February 2026 | IDR 1,203 | -2.8% |
| January 2026 | IDR 1,238 | -7.8% |
| December 2025 | IDR 1,343 | -3.2% |
About the CHIP data
Daily bars. 894 sessions from Feb 8, 2023 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 8, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ACHIP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
CHIP share price history
