PT Chandra Daya Investasi TBK. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 680.00 | 695.00 | 660.00 | 670.00 | 668.31 | 39,723,600 |
| 2026-07-27 | 690.00 | 700.00 | 670.00 | 685.00 | 683.28 | 38,881,500 |
| 2026-07-24 | 735.00 | 735.00 | 675.00 | 695.00 | 693.25 | 73,364,300 |
| 2026-07-23 | 725.00 | 790.00 | 710.00 | 735.00 | 733.15 | 163,415,100 |
| 2026-07-22 | 725.00 | 765.00 | 710.00 | 720.00 | 718.19 | 110,833,100 |
| 2026-07-21 | 670.00 | 725.00 | 660.00 | 725.00 | 723.18 | 131,093,200 |
| 2026-07-20 | 630.00 | 665.00 | 625.00 | 665.00 | 663.33 | 56,583,000 |
| 2026-07-17 | 630.00 | 635.00 | 610.00 | 625.00 | 623.43 | 34,406,300 |
| 2026-07-16 | 635.00 | 640.00 | 615.00 | 630.00 | 628.41 | 34,659,300 |
| 2026-07-15 | 635.00 | 650.00 | 630.00 | 635.00 | 633.40 | 22,373,800 |
| 2026-07-14 | 640.00 | 670.00 | 625.00 | 635.00 | 633.40 | 58,782,400 |
| 2026-07-13 | 615.00 | 640.00 | 610.00 | 635.00 | 633.40 | 27,437,800 |
| 2026-07-10 | 620.00 | 625.00 | 610.00 | 615.00 | 613.45 | 13,798,200 |
| 2026-07-09 | 610.00 | 620.00 | 605.00 | 615.00 | 613.45 | 16,370,800 |
| 2026-07-08 | 630.00 | 635.00 | 610.00 | 610.00 | 608.46 | 15,323,100 |
| 2026-07-07 | 630.00 | 650.00 | 615.00 | 630.00 | 628.41 | 32,541,400 |
| 2026-07-06 | 620.00 | 635.00 | 600.00 | 625.00 | 623.43 | 25,873,000 |
| 2026-07-03 | 615.00 | 630.00 | 605.00 | 610.00 | 608.46 | 29,636,500 |
| 2026-07-02 | 600.00 | 630.00 | 585.00 | 605.00 | 603.48 | 53,535,600 |
| 2026-07-01 | 560.00 | 605.00 | 540.00 | 600.00 | 598.49 | 57,798,900 |
| 2026-06-30 | 585.00 | 595.00 | 550.00 | 560.00 | 558.59 | 37,501,900 |
| 2026-06-29 | 600.00 | 615.00 | 580.00 | 585.00 | 583.53 | 19,560,300 |
| 2026-06-26 | 635.00 | 640.00 | 590.00 | 600.00 | 598.49 | 42,808,900 |
| 2026-06-25 | 610.00 | 670.00 | 605.00 | 635.00 | 633.40 | 32,245,000 |
| 2026-06-24 | 695.00 | 700.00 | 620.00 | 620.00 | 618.44 | 29,213,600 |
| 2026-06-23 | 680.00 | 695.00 | 665.00 | 690.00 | 688.26 | 19,672,200 |
| 2026-06-22 | 695.00 | 700.00 | 670.00 | 670.00 | 668.31 | 17,686,800 |
| 2026-06-19 | 705.00 | 720.00 | 680.00 | 695.00 | 693.25 | 27,062,000 |
| 2026-06-18 | 690.00 | 705.00 | 670.00 | 705.00 | 703.23 | 28,609,700 |
| 2026-06-17 | 725.00 | 740.00 | 685.00 | 690.00 | 688.26 | 47,749,400 |
| 2026-06-16 | 720.00 | 720.00 | 720.00 | 720.00 | 718.19 | 0 |
| 2026-06-15 | 710.00 | 775.00 | 710.00 | 720.00 | 718.19 | 112,958,200 |
| 2026-06-12 | 675.00 | 710.00 | 670.00 | 690.00 | 688.26 | 61,257,800 |
| 2026-06-11 | 695.00 | 705.00 | 625.00 | 655.00 | 653.35 | 61,238,100 |
| 2026-06-10 | 700.00 | 745.00 | 670.00 | 695.00 | 693.25 | 118,689,400 |
| 2026-06-09 | 600.00 | 700.00 | 575.00 | 695.00 | 693.25 | 169,080,600 |
| 2026-06-08 | 620.00 | 625.00 | 575.00 | 590.00 | 588.51 | 66,236,500 |
| 2026-06-05 | 720.00 | 735.00 | 640.00 | 640.00 | 638.39 | 96,097,400 |
| 2026-06-04 | 760.00 | 765.00 | 670.00 | 705.00 | 703.23 | 80,506,500 |
| 2026-06-03 | 870.00 | 875.00 | 740.00 | 760.00 | 758.09 | 100,902,200 |
| 2026-06-02 | 880.00 | 950.00 | 840.00 | 870.00 | 867.81 | 225,195,300 |
| 2026-06-01 | 850.00 | 850.00 | 850.00 | 850.00 | 847.86 | 0 |
| 2026-05-29 | 785.00 | 900.00 | 785.00 | 850.00 | 847.86 | 381,663,600 |
| 2026-05-28 | 755.00 | 755.00 | 755.00 | 755.00 | 753.10 | 0 |
| 2026-05-27 | 755.00 | 755.00 | 755.00 | 755.00 | 753.10 | 0 |
| 2026-05-26 | 735.00 | 855.00 | 730.00 | 755.00 | 753.10 | 144,363,100 |
| 2026-05-25 | 810.00 | 835.00 | 720.00 | 735.00 | 733.15 | 112,188,100 |
| 2026-05-22 | 700.00 | 755.00 | 650.00 | 750.00 | 748.11 | 79,780,200 |
| 2026-05-21 | 800.00 | 815.00 | 695.00 | 705.00 | 703.23 | 100,225,600 |
| 2026-05-20 | 875.00 | 875.00 | 775.00 | 790.00 | 782.46 | 110,533,200 |
| 2026-05-19 | 920.00 | 940.00 | 840.00 | 875.00 | 866.65 | 60,690,400 |
| 2026-05-18 | 995.00 | 1,000.00 | 905.00 | 920.00 | 911.22 | 84,462,400 |
| 2026-05-15 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,000.36 | 0 |
| 2026-05-14 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,000.36 | 0 |
| 2026-05-13 | 1,030.00 | 1,035.00 | 1,000.00 | 1,010.00 | 1,000.36 | 64,226,900 |
| 2026-05-12 | 1,020.00 | 1,075.00 | 990.00 | 1,060.00 | 1,049.89 | 110,590,500 |
| 2026-05-11 | 1,040.00 | 1,050.00 | 1,005.00 | 1,005.00 | 995.41 | 55,465,700 |
| 2026-05-08 | 1,080.00 | 1,090.00 | 1,030.00 | 1,035.00 | 1,025.12 | 77,792,500 |
| 2026-05-07 | 1,180.00 | 1,205.00 | 1,055.00 | 1,080.00 | 1,069.69 | 215,161,100 |
| 2026-05-06 | 1,210.00 | 1,230.00 | 1,150.00 | 1,150.00 | 1,139.03 | 228,915,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 1.4222 IDR |
| 2026-05-21 | 5.5634 IDR |
| 2026-01-09 | 1.3400 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.