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 |
| 2026-04-20 | 1,180.00 | 1,190.00 | 1,105.00 | 1,120.00 | 1,109.31 | 97,245,300 |
| 2026-04-17 | 1,180.00 | 1,195.00 | 1,145.00 | 1,170.00 | 1,158.84 | 72,028,100 |
| 2026-04-16 | 1,215.00 | 1,255.00 | 1,150.00 | 1,175.00 | 1,163.79 | 190,486,300 |
| 2026-04-15 | 1,315.00 | 1,340.00 | 1,215.00 | 1,215.00 | 1,203.41 | 315,115,200 |
| 2026-04-14 | 1,155.00 | 1,315.00 | 1,140.00 | 1,280.00 | 1,267.79 | 546,522,400 |
| 2026-04-13 | 990.00 | 1,145.00 | 975.00 | 1,125.00 | 1,114.27 | 233,265,200 |
| 2026-04-10 | 1,010.00 | 1,060.00 | 1,005.00 | 1,015.00 | 1,005.32 | 134,776,100 |
| 2026-04-09 | 975.00 | 1,020.00 | 940.00 | 1,000.00 | 990.46 | 150,081,600 |
| 2026-04-08 | 915.00 | 1,005.00 | 895.00 | 995.00 | 985.51 | 190,955,900 |
| 2026-04-07 | 825.00 | 885.00 | 815.00 | 875.00 | 866.65 | 88,058,000 |
| 2026-04-06 | 770.00 | 835.00 | 750.00 | 825.00 | 817.13 | 65,892,300 |
| 2026-04-02 | 850.00 | 850.00 | 805.00 | 810.00 | 802.27 | 33,788,900 |
| 2026-04-01 | 830.00 | 860.00 | 825.00 | 855.00 | 846.84 | 50,244,300 |
| 2026-03-31 | 825.00 | 845.00 | 800.00 | 805.00 | 797.32 | 35,314,900 |
| 2026-03-30 | 800.00 | 835.00 | 775.00 | 825.00 | 817.13 | 32,378,900 |
| 2026-03-27 | 825.00 | 830.00 | 805.00 | 820.00 | 812.18 | 24,077,900 |
| 2026-03-26 | 850.00 | 895.00 | 825.00 | 825.00 | 817.13 | 78,335,500 |
| 2026-03-25 | 785.00 | 855.00 | 765.00 | 835.00 | 827.03 | 71,267,300 |
| 2026-03-17 | 795.00 | 835.00 | 765.00 | 780.00 | 772.56 | 73,245,700 |
| 2026-03-16 | 800.00 | 805.00 | 740.00 | 785.00 | 777.51 | 54,909,200 |
| 2026-03-13 | 800.00 | 820.00 | 790.00 | 795.00 | 787.41 | 43,756,200 |
| 2026-03-12 | 850.00 | 850.00 | 810.00 | 815.00 | 807.22 | 39,147,200 |
| 2026-03-11 | 845.00 | 865.00 | 825.00 | 845.00 | 836.94 | 37,339,300 |
| 2026-03-10 | 880.00 | 885.00 | 830.00 | 835.00 | 827.03 | 64,733,800 |
| 2026-03-09 | 875.00 | 890.00 | 780.00 | 845.00 | 836.94 | 113,361,400 |
| 2026-03-06 | 890.00 | 915.00 | 850.00 | 895.00 | 886.46 | 91,478,300 |
| 2026-03-05 | 920.00 | 945.00 | 890.00 | 895.00 | 886.46 | 53,733,400 |
| 2026-03-04 | 945.00 | 960.00 | 855.00 | 895.00 | 886.46 | 128,215,500 |
| 2026-03-03 | 985.00 | 1,015.00 | 965.00 | 965.00 | 955.79 | 66,053,200 |
| 2026-03-02 | 990.00 | 1,010.00 | 960.00 | 985.00 | 975.60 | 105,962,000 |
| 2026-02-27 | 1,035.00 | 1,060.00 | 1,000.00 | 1,050.00 | 1,039.98 | 58,053,600 |
| 2026-02-26 | 1,100.00 | 1,100.00 | 1,030.00 | 1,040.00 | 1,030.08 | 60,602,300 |
| 2026-02-25 | 1,100.00 | 1,120.00 | 1,060.00 | 1,085.00 | 1,074.65 | 64,030,800 |
| 2026-02-24 | 1,170.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,089.50 | 100,143,400 |
| 2026-02-23 | 1,155.00 | 1,180.00 | 1,145.00 | 1,165.00 | 1,153.88 | 70,101,600 |
| 2026-02-20 | 1,180.00 | 1,180.00 | 1,140.00 | 1,140.00 | 1,129.12 | 64,914,200 |
| 2026-02-19 | 1,220.00 | 1,225.00 | 1,160.00 | 1,180.00 | 1,168.74 | 89,686,500 |
| 2026-02-18 | 1,135.00 | 1,210.00 | 1,135.00 | 1,175.00 | 1,163.79 | 90,746,100 |
| 2026-02-13 | 1,165.00 | 1,180.00 | 1,135.00 | 1,155.00 | 1,143.98 | 72,721,700 |
| 2026-02-12 | 1,205.00 | 1,220.00 | 1,160.00 | 1,170.00 | 1,158.84 | 117,658,200 |
| 2026-02-11 | 1,140.00 | 1,245.00 | 1,120.00 | 1,205.00 | 1,193.50 | 334,786,900 |
| 2026-02-10 | 1,050.00 | 1,145.00 | 1,040.00 | 1,125.00 | 1,114.27 | 107,741,300 |
| 2026-02-09 | 1,010.00 | 1,060.00 | 1,000.00 | 1,045.00 | 1,035.03 | 76,666,500 |
| 2026-02-06 | 1,090.00 | 1,090.00 | 1,000.00 | 1,025.00 | 1,015.22 | 138,897,000 |
| 2026-02-05 | 1,070.00 | 1,135.00 | 1,060.00 | 1,115.00 | 1,104.36 | 104,915,500 |
| 2026-02-04 | 1,090.00 | 1,155.00 | 1,050.00 | 1,080.00 | 1,069.69 | 126,774,300 |
| 2026-02-03 | 950.00 | 1,100.00 | 910.00 | 1,075.00 | 1,064.74 | 181,703,200 |
| 2026-02-02 | 1,175.00 | 1,175.00 | 1,000.00 | 1,000.00 | 990.46 | 211,077,300 |
| 2026-01-30 | 1,260.00 | 1,270.00 | 1,155.00 | 1,175.00 | 1,163.79 | 117,469,000 |
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.