PT Chandra Daya Investasi TBK. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,050.00 | 1,190.00 | 1,025.00 | 1,190.00 | 1,178.65 | 221,698,200 |
| 2026-05-04 | 1,055.00 | 1,130.00 | 1,030.00 | 1,050.00 | 1,039.98 | 94,595,900 |
| 2026-05-01 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,030.08 | 0 |
| 2026-04-30 | 1,100.00 | 1,145.00 | 1,015.00 | 1,040.00 | 1,030.08 | 179,459,700 |
| 2026-04-29 | 1,030.00 | 1,110.00 | 1,000.00 | 1,100.00 | 1,089.50 | 98,438,000 |
| 2026-04-28 | 1,015.00 | 1,040.00 | 985.00 | 1,030.00 | 1,020.17 | 80,979,300 |
| 2026-04-27 | 1,000.00 | 1,035.00 | 960.00 | 1,010.00 | 1,000.36 | 91,063,600 |
| 2026-04-24 | 1,100.00 | 1,110.00 | 975.00 | 980.00 | 970.65 | 182,525,800 |
| 2026-04-23 | 1,150.00 | 1,160.00 | 1,105.00 | 1,110.00 | 1,099.41 | 54,618,400 |
| 2026-04-22 | 1,195.00 | 1,195.00 | 1,135.00 | 1,150.00 | 1,139.03 | 65,320,100 |
| 2026-04-21 | 1,120.00 | 1,200.00 | 1,090.00 | 1,185.00 | 1,173.69 | 148,062,300 |
← NewerPage 3 of 3 · 131 trading days
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.