PT Chandra Daya Investasi TBK. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,645.00 | 1,650.00 | 1,560.00 | 1,560.00 | 1,543.87 | 184,479,600 |
| 2025-08-14 | 1,690.00 | 1,705.00 | 1,615.00 | 1,635.00 | 1,618.09 | 264,387,000 |
| 2025-08-13 | 1,550.00 | 1,685.00 | 1,530.00 | 1,675.00 | 1,657.68 | 341,197,500 |
| 2025-08-12 | 1,525.00 | 1,575.00 | 1,490.00 | 1,550.00 | 1,533.97 | 340,288,900 |
| 2025-08-11 | 1,580.00 | 1,605.00 | 1,500.00 | 1,515.00 | 1,499.33 | 288,111,400 |
| 2025-08-08 | 1,700.00 | 1,725.00 | 1,525.00 | 1,580.00 | 1,563.66 | 293,903,500 |
| 2025-08-07 | 1,725.00 | 1,775.00 | 1,525.00 | 1,565.00 | 1,548.82 | 570,723,000 |
| 2025-08-06 | 1,780.00 | 1,815.00 | 1,690.00 | 1,700.00 | 1,682.42 | 370,230,600 |
| 2025-08-05 | 1,900.00 | 2,100.00 | 1,700.00 | 1,780.00 | 1,761.59 | 807,242,900 |
| 2025-08-04 | 1,765.00 | 1,790.00 | 1,765.00 | 1,790.00 | 1,771.49 | 125,574,200 |
| 2025-08-01 | 1,560.00 | 1,630.00 | 1,560.00 | 1,630.00 | 1,613.14 | 83,389,800 |
| 2025-07-31 | 1,650.00 | 1,650.00 | 1,485.00 | 1,485.00 | 1,469.64 | 143,988,400 |
| 2025-07-30 | 1,725.00 | 1,725.00 | 1,650.00 | 1,650.00 | 1,632.94 | 138,330,000 |
| 2025-07-29 | 1,830.00 | 1,950.00 | 1,830.00 | 1,830.00 | 1,811.08 | 282,967,900 |
| 2025-07-28 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,811.08 | 344,633,200 |
| 2025-07-25 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,647.78 | 70,508,500 |
| 2025-07-24 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,499.33 | 0 |
| 2025-07-23 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,499.33 | 0 |
| 2025-07-22 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,499.33 | 46,136,700 |
| 2025-07-21 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,202.44 | 23,419,900 |
| 2025-07-18 | 975.00 | 975.00 | 975.00 | 975.00 | 964.92 | 18,251,400 |
| 2025-07-17 | 780.00 | 780.00 | 780.00 | 780.00 | 771.93 | 0 |
| 2025-07-16 | 780.00 | 780.00 | 780.00 | 780.00 | 771.93 | 8,701,600 |
| 2025-07-15 | 625.00 | 625.00 | 625.00 | 625.00 | 618.54 | 2,871,400 |
| 2025-07-14 | 500.00 | 500.00 | 500.00 | 500.00 | 494.83 | 2,261,200 |
| 2025-07-11 | 400.00 | 400.00 | 400.00 | 400.00 | 395.86 | 2,965,200 |
| 2025-07-10 | 320.00 | 320.00 | 320.00 | 320.00 | 316.69 | 1,832,400 |
| 2025-07-09 | 256.00 | 256.00 | 256.00 | 256.00 | 253.35 | 3,737,400 |
| 2025-07-08 | 190.00 | 190.00 | 190.00 | 190.00 | 188.04 | 0 |
← NewerPage 6 of 6 · 329 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.