PT Chandra Daya Investasi TBK. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,850.00 | 1,865.00 | 1,800.00 | 1,815.00 | 1,796.23 | 119,254,200 |
| 2025-11-05 | 1,750.00 | 1,815.00 | 1,740.00 | 1,790.00 | 1,771.49 | 97,866,800 |
| 2025-11-04 | 1,855.00 | 1,870.00 | 1,770.00 | 1,785.00 | 1,766.54 | 145,128,700 |
| 2025-11-03 | 1,820.00 | 1,870.00 | 1,820.00 | 1,845.00 | 1,825.92 | 130,181,900 |
| 2025-10-31 | 1,805.00 | 1,880.00 | 1,805.00 | 1,815.00 | 1,796.23 | 204,560,700 |
| 2025-10-30 | 1,760.00 | 1,820.00 | 1,740.00 | 1,770.00 | 1,751.70 | 150,020,100 |
| 2025-10-29 | 1,755.00 | 1,780.00 | 1,710.00 | 1,755.00 | 1,736.85 | 92,706,800 |
| 2025-10-28 | 1,780.00 | 1,810.00 | 1,700.00 | 1,740.00 | 1,722.01 | 146,525,300 |
| 2025-10-27 | 1,895.00 | 1,965.00 | 1,590.00 | 1,765.00 | 1,746.75 | 633,916,000 |
| 2025-10-24 | 1,865.00 | 1,920.00 | 1,835.00 | 1,865.00 | 1,845.71 | 129,090,700 |
| 2025-10-23 | 1,890.00 | 1,915.00 | 1,840.00 | 1,850.00 | 1,830.87 | 119,608,300 |
| 2025-10-22 | 1,885.00 | 1,930.00 | 1,820.00 | 1,875.00 | 1,855.61 | 219,907,600 |
| 2025-10-21 | 1,825.00 | 1,975.00 | 1,805.00 | 1,880.00 | 1,860.56 | 438,099,700 |
| 2025-10-20 | 1,820.00 | 1,850.00 | 1,750.00 | 1,820.00 | 1,801.18 | 321,938,900 |
← NewerPage 5 of 5 · 254 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.