PT Chandra Daya Investasi TBK. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,815.00 | 1,920.00 | 1,800.00 | 1,915.00 | 1,895.20 | 301,758,800 |
| 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 |
| 2025-10-17 | 1,950.00 | 1,955.00 | 1,750.00 | 1,780.00 | 1,761.59 | 492,211,500 |
| 2025-10-16 | 2,000.00 | 2,020.00 | 1,940.00 | 1,950.00 | 1,929.83 | 281,979,000 |
| 2025-10-15 | 2,010.00 | 2,070.00 | 1,865.00 | 1,985.00 | 1,964.47 | 564,187,200 |
| 2025-10-14 | 2,280.00 | 2,300.00 | 1,940.00 | 2,010.00 | 1,989.21 | 940,601,600 |
| 2025-10-13 | 2,240.00 | 2,450.00 | 2,230.00 | 2,280.00 | 2,256.42 | 847,765,700 |
| 2025-10-10 | 2,140.00 | 2,340.00 | 2,110.00 | 2,320.00 | 2,296.01 | 625,576,700 |
| 2025-10-09 | 2,160.00 | 2,290.00 | 2,040.00 | 2,120.00 | 2,098.08 | 637,757,600 |
| 2025-10-08 | 2,230.00 | 2,240.00 | 2,030.00 | 2,120.00 | 2,098.08 | 629,815,900 |
| 2025-10-07 | 2,050.00 | 2,370.00 | 2,030.00 | 2,230.00 | 2,206.94 | 1,809,085,500 |
| 2025-10-06 | 1,810.00 | 2,000.00 | 1,810.00 | 2,000.00 | 1,979.32 | 1,212,618,900 |
| 2025-10-03 | 1,730.00 | 1,785.00 | 1,710.00 | 1,730.00 | 1,712.11 | 338,630,700 |
| 2025-10-02 | 1,705.00 | 1,740.00 | 1,655.00 | 1,710.00 | 1,692.32 | 253,137,700 |
| 2025-10-01 | 1,675.00 | 1,725.00 | 1,655.00 | 1,680.00 | 1,662.63 | 201,199,900 |
| 2025-09-30 | 1,755.00 | 1,765.00 | 1,675.00 | 1,675.00 | 1,657.68 | 295,822,400 |
| 2025-09-29 | 1,780.00 | 1,815.00 | 1,735.00 | 1,740.00 | 1,722.01 | 477,806,200 |
| 2025-09-26 | 1,730.00 | 1,780.00 | 1,695.00 | 1,770.00 | 1,751.70 | 374,764,700 |
| 2025-09-25 | 1,705.00 | 1,830.00 | 1,640.00 | 1,695.00 | 1,677.47 | 829,997,200 |
| 2025-09-24 | 1,760.00 | 1,780.00 | 1,630.00 | 1,690.00 | 1,672.52 | 655,197,400 |
| 2025-09-23 | 1,820.00 | 1,890.00 | 1,690.00 | 1,735.00 | 1,717.06 | 622,752,500 |
| 2025-09-22 | 1,575.00 | 1,795.00 | 1,565.00 | 1,785.00 | 1,766.54 | 976,144,000 |
| 2025-09-19 | 1,530.00 | 1,620.00 | 1,515.00 | 1,550.00 | 1,533.97 | 439,554,900 |
| 2025-09-18 | 1,490.00 | 1,555.00 | 1,485.00 | 1,505.00 | 1,489.44 | 256,982,200 |
| 2025-09-17 | 1,490.00 | 1,515.00 | 1,455.00 | 1,475.00 | 1,459.75 | 122,356,000 |
| 2025-09-16 | 1,565.00 | 1,595.00 | 1,480.00 | 1,485.00 | 1,469.64 | 228,338,200 |
| 2025-09-15 | 1,395.00 | 1,540.00 | 1,390.00 | 1,520.00 | 1,504.28 | 244,462,000 |
| 2025-09-12 | 1,380.00 | 1,435.00 | 1,350.00 | 1,385.00 | 1,370.68 | 62,356,100 |
| 2025-09-11 | 1,400.00 | 1,450.00 | 1,375.00 | 1,380.00 | 1,365.73 | 108,773,000 |
| 2025-09-10 | 1,325.00 | 1,410.00 | 1,315.00 | 1,385.00 | 1,370.68 | 131,694,700 |
| 2025-09-09 | 1,375.00 | 1,390.00 | 1,280.00 | 1,320.00 | 1,306.35 | 116,740,600 |
| 2025-09-08 | 1,405.00 | 1,425.00 | 1,375.00 | 1,375.00 | 1,360.78 | 95,722,400 |
| 2025-09-05 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,415.21 | 0 |
| 2025-09-04 | 1,450.00 | 1,455.00 | 1,425.00 | 1,430.00 | 1,415.21 | 35,707,700 |
| 2025-09-03 | 1,465.00 | 1,475.00 | 1,435.00 | 1,445.00 | 1,430.06 | 43,345,300 |
| 2025-09-02 | 1,440.00 | 1,490.00 | 1,435.00 | 1,455.00 | 1,439.95 | 63,729,900 |
| 2025-09-01 | 1,355.00 | 1,465.00 | 1,350.00 | 1,430.00 | 1,415.21 | 122,312,600 |
| 2025-08-29 | 1,490.00 | 1,515.00 | 1,445.00 | 1,480.00 | 1,464.70 | 146,630,700 |
| 2025-08-28 | 1,520.00 | 1,575.00 | 1,500.00 | 1,525.00 | 1,509.23 | 149,665,700 |
| 2025-08-27 | 1,510.00 | 1,535.00 | 1,490.00 | 1,520.00 | 1,504.28 | 101,389,100 |
| 2025-08-26 | 1,530.00 | 1,555.00 | 1,505.00 | 1,505.00 | 1,489.44 | 88,058,400 |
| 2025-08-25 | 1,500.00 | 1,575.00 | 1,480.00 | 1,530.00 | 1,514.18 | 254,115,600 |
| 2025-08-22 | 1,455.00 | 1,515.00 | 1,410.00 | 1,485.00 | 1,469.64 | 198,009,600 |
| 2025-08-21 | 1,505.00 | 1,525.00 | 1,450.00 | 1,455.00 | 1,439.95 | 190,568,100 |
| 2025-08-20 | 1,520.00 | 1,535.00 | 1,500.00 | 1,505.00 | 1,489.44 | 147,406,500 |
| 2025-08-19 | 1,560.00 | 1,580.00 | 1,510.00 | 1,515.00 | 1,499.33 | 145,818,100 |
| 2025-08-18 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,543.87 | 0 |
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.