PT Chandra Daya Investasi TBK. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,100.00 | 1,280.00 | 1,015.00 | 1,235.00 | 1,223.22 | 434,856,900 |
| 2026-01-28 | 1,190.00 | 1,315.00 | 1,190.00 | 1,190.00 | 1,178.65 | 284,973,200 |
| 2026-01-27 | 1,365.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,386.64 | 73,711,600 |
| 2026-01-26 | 1,415.00 | 1,430.00 | 1,360.00 | 1,360.00 | 1,347.02 | 115,117,000 |
| 2026-01-23 | 1,475.00 | 1,475.00 | 1,380.00 | 1,415.00 | 1,401.50 | 141,811,400 |
| 2026-01-22 | 1,505.00 | 1,525.00 | 1,475.00 | 1,480.00 | 1,465.88 | 77,300,800 |
| 2026-01-21 | 1,555.00 | 1,555.00 | 1,500.00 | 1,505.00 | 1,490.64 | 87,825,100 |
| 2026-01-20 | 1,595.00 | 1,600.00 | 1,550.00 | 1,555.00 | 1,540.16 | 106,762,200 |
| 2026-01-19 | 1,530.00 | 1,625.00 | 1,500.00 | 1,595.00 | 1,579.78 | 229,789,400 |
| 2026-01-16 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,510.45 | 0 |
| 2026-01-15 | 1,520.00 | 1,530.00 | 1,495.00 | 1,525.00 | 1,510.45 | 97,767,300 |
| 2026-01-14 | 1,560.00 | 1,590.00 | 1,505.00 | 1,520.00 | 1,505.50 | 126,194,700 |
| 2026-01-13 | 1,535.00 | 1,550.00 | 1,480.00 | 1,535.00 | 1,520.35 | 142,588,500 |
| 2026-01-12 | 1,630.00 | 1,640.00 | 1,500.00 | 1,530.00 | 1,515.40 | 233,505,600 |
| 2026-01-09 | 1,660.00 | 1,685.00 | 1,625.00 | 1,625.00 | 1,609.49 | 94,553,900 |
| 2026-01-08 | 1,655.00 | 1,700.00 | 1,635.00 | 1,660.00 | 1,642.83 | 102,548,800 |
| 2026-01-07 | 1,690.00 | 1,690.00 | 1,650.00 | 1,655.00 | 1,637.89 | 121,150,800 |
| 2026-01-06 | 1,700.00 | 1,705.00 | 1,680.00 | 1,690.00 | 1,672.52 | 78,393,300 |
| 2026-01-05 | 1,730.00 | 1,745.00 | 1,680.00 | 1,700.00 | 1,682.42 | 114,967,300 |
| 2026-01-02 | 1,690.00 | 1,765.00 | 1,685.00 | 1,715.00 | 1,697.26 | 158,618,700 |
| 2026-01-01 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,652.73 | 0 |
| 2025-12-31 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,652.73 | 0 |
| 2025-12-30 | 1,680.00 | 1,715.00 | 1,665.00 | 1,670.00 | 1,652.73 | 114,192,300 |
| 2025-12-29 | 1,660.00 | 1,735.00 | 1,660.00 | 1,675.00 | 1,657.68 | 141,006,400 |
| 2025-12-26 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,632.94 | 0 |
| 2025-12-25 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,632.94 | 0 |
| 2025-12-24 | 1,705.00 | 1,710.00 | 1,645.00 | 1,650.00 | 1,632.94 | 173,290,800 |
| 2025-12-23 | 1,770.00 | 1,790.00 | 1,700.00 | 1,700.00 | 1,682.42 | 157,582,000 |
| 2025-12-22 | 1,785.00 | 1,795.00 | 1,765.00 | 1,765.00 | 1,746.75 | 77,182,200 |
| 2025-12-19 | 1,795.00 | 1,815.00 | 1,760.00 | 1,775.00 | 1,756.64 | 116,835,600 |
| 2025-12-18 | 1,835.00 | 1,840.00 | 1,780.00 | 1,790.00 | 1,771.49 | 129,492,900 |
| 2025-12-17 | 1,845.00 | 1,860.00 | 1,825.00 | 1,830.00 | 1,811.08 | 88,333,200 |
| 2025-12-16 | 1,845.00 | 1,860.00 | 1,825.00 | 1,840.00 | 1,820.97 | 100,956,900 |
| 2025-12-15 | 1,840.00 | 1,910.00 | 1,820.00 | 1,840.00 | 1,820.97 | 227,679,200 |
| 2025-12-12 | 1,865.00 | 1,875.00 | 1,830.00 | 1,835.00 | 1,816.02 | 149,483,800 |
| 2025-12-11 | 1,905.00 | 1,920.00 | 1,850.00 | 1,850.00 | 1,830.87 | 173,982,500 |
| 2025-12-10 | 1,905.00 | 1,940.00 | 1,870.00 | 1,885.00 | 1,865.51 | 224,045,800 |
| 2025-12-09 | 1,935.00 | 1,950.00 | 1,900.00 | 1,905.00 | 1,885.30 | 181,745,900 |
| 2025-12-08 | 1,965.00 | 1,975.00 | 1,925.00 | 1,935.00 | 1,914.99 | 163,650,600 |
| 2025-12-05 | 1,965.00 | 2,000.00 | 1,950.00 | 1,960.00 | 1,939.73 | 133,544,900 |
| 2025-12-04 | 1,990.00 | 2,010.00 | 1,935.00 | 1,955.00 | 1,934.78 | 253,403,700 |
| 2025-12-03 | 2,090.00 | 2,130.00 | 1,980.00 | 1,990.00 | 1,969.42 | 546,774,600 |
| 2025-12-02 | 1,930.00 | 2,080.00 | 1,930.00 | 2,050.00 | 2,028.80 | 585,722,200 |
| 2025-12-01 | 1,930.00 | 1,975.00 | 1,900.00 | 1,920.00 | 1,900.14 | 163,149,300 |
| 2025-11-28 | 1,950.00 | 1,970.00 | 1,900.00 | 1,930.00 | 1,910.04 | 227,078,200 |
| 2025-11-27 | 1,920.00 | 2,080.00 | 1,900.00 | 1,930.00 | 1,910.04 | 930,963,100 |
| 2025-11-26 | 1,835.00 | 1,910.00 | 1,820.00 | 1,910.00 | 1,890.25 | 275,368,200 |
| 2025-11-25 | 1,860.00 | 1,870.00 | 1,820.00 | 1,820.00 | 1,801.18 | 87,113,000 |
| 2025-11-24 | 1,810.00 | 1,875.00 | 1,795.00 | 1,850.00 | 1,830.87 | 178,237,100 |
| 2025-11-21 | 1,815.00 | 1,835.00 | 1,795.00 | 1,805.00 | 1,786.33 | 61,756,200 |
| 2025-11-20 | 1,800.00 | 1,840.00 | 1,800.00 | 1,815.00 | 1,796.23 | 78,657,800 |
| 2025-11-19 | 1,795.00 | 1,815.00 | 1,790.00 | 1,790.00 | 1,771.49 | 51,218,900 |
| 2025-11-18 | 1,820.00 | 1,825.00 | 1,770.00 | 1,790.00 | 1,771.49 | 96,243,200 |
| 2025-11-17 | 1,810.00 | 1,860.00 | 1,810.00 | 1,820.00 | 1,801.18 | 118,458,500 |
| 2025-11-14 | 1,865.00 | 1,865.00 | 1,805.00 | 1,810.00 | 1,791.28 | 142,850,300 |
| 2025-11-13 | 1,895.00 | 1,915.00 | 1,850.00 | 1,865.00 | 1,845.71 | 145,262,600 |
| 2025-11-12 | 1,900.00 | 1,940.00 | 1,880.00 | 1,895.00 | 1,875.40 | 159,824,400 |
| 2025-11-11 | 1,960.00 | 1,965.00 | 1,880.00 | 1,890.00 | 1,870.46 | 237,996,900 |
| 2025-11-10 | 1,930.00 | 1,995.00 | 1,890.00 | 1,960.00 | 1,939.73 | 391,871,400 |
| 2025-11-07 | 1,815.00 | 1,920.00 | 1,800.00 | 1,915.00 | 1,895.20 | 301,758,800 |
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.