PT Chandra Daya Investasi TBK. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 368.00 | 426.00 | 366.00 | 426.00 | 426.00 | 116,844,400 |
| 2026-10-19 | 376.00 | 384.00 | 376.00 | 376.00 | 376.00 | 157,927,200 |
| 2026-10-16 | 404.00 | 412.00 | 404.00 | 404.00 | 404.00 | 65,698,800 |
| 2026-10-15 | 498.00 | 500.00 | 468.00 | 474.00 | 474.00 | 48,900,700 |
| 2026-10-14 | 505.00 | 525.00 | 490.00 | 500.00 | 500.00 | 35,585,800 |
| 2026-10-13 | 498.00 | 510.00 | 482.00 | 500.00 | 500.00 | 51,400,500 |
| 2026-10-12 | 560.00 | 565.00 | 500.00 | 500.00 | 500.00 | 48,885,500 |
| 2026-10-09 | 550.00 | 560.00 | 540.00 | 555.00 | 555.00 | 16,507,700 |
| 2026-10-08 | 565.00 | 575.00 | 545.00 | 550.00 | 550.00 | 37,425,300 |
| 2026-10-07 | 575.00 | 580.00 | 565.00 | 570.00 | 570.00 | 17,162,200 |
| 2026-10-06 | 590.00 | 600.00 | 570.00 | 575.00 | 575.00 | 59,279,000 |
| 2026-10-05 | 560.00 | 585.00 | 560.00 | 585.00 | 585.00 | 26,853,200 |
| 2026-10-02 | 570.00 | 575.00 | 550.00 | 555.00 | 555.00 | 22,060,400 |
| 2026-10-01 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | 24,862,400 |
| 2026-09-30 | 570.00 | 585.00 | 560.00 | 565.00 | 563.58 | 29,770,900 |
| 2026-09-29 | 575.00 | 580.00 | 540.00 | 565.00 | 563.58 | 53,306,300 |
| 2026-09-28 | 605.00 | 605.00 | 570.00 | 575.00 | 573.55 | 77,733,100 |
| 2026-09-25 | 605.00 | 615.00 | 600.00 | 605.00 | 603.48 | 26,648,800 |
| 2026-09-24 | 635.00 | 635.00 | 605.00 | 605.00 | 603.48 | 58,422,400 |
| 2026-09-23 | 625.00 | 640.00 | 610.00 | 635.00 | 633.40 | 34,141,700 |
| 2026-09-22 | 640.00 | 645.00 | 610.00 | 620.00 | 618.44 | 38,541,900 |
| 2026-09-21 | 645.00 | 655.00 | 635.00 | 635.00 | 633.40 | 35,629,800 |
| 2026-09-18 | 660.00 | 665.00 | 640.00 | 645.00 | 643.38 | 28,813,000 |
| 2026-09-17 | 650.00 | 660.00 | 635.00 | 650.00 | 648.36 | 40,687,300 |
| 2026-09-16 | 655.00 | 670.00 | 645.00 | 645.00 | 643.38 | 31,102,400 |
| 2026-09-15 | 665.00 | 670.00 | 650.00 | 655.00 | 653.35 | 22,856,000 |
| 2026-09-14 | 675.00 | 675.00 | 635.00 | 665.00 | 663.33 | 85,062,400 |
| 2026-09-11 | 700.00 | 705.00 | 665.00 | 675.00 | 673.30 | 96,963,500 |
| 2026-09-10 | 695.00 | 730.00 | 695.00 | 705.00 | 703.23 | 131,105,900 |
| 2026-09-09 | 705.00 | 715.00 | 690.00 | 695.00 | 693.25 | 45,584,000 |
| 2026-09-08 | 715.00 | 725.00 | 700.00 | 705.00 | 703.23 | 50,926,100 |
| 2026-09-07 | 720.00 | 750.00 | 705.00 | 710.00 | 708.21 | 127,244,300 |
| 2026-09-04 | 705.00 | 735.00 | 695.00 | 710.00 | 708.21 | 133,366,400 |
| 2026-09-03 | 700.00 | 710.00 | 690.00 | 700.00 | 698.24 | 61,329,400 |
| 2026-09-02 | 705.00 | 710.00 | 680.00 | 690.00 | 688.26 | 34,317,400 |
| 2026-09-01 | 670.00 | 700.00 | 665.00 | 695.00 | 693.25 | 61,207,700 |
| 2026-08-31 | 680.00 | 690.00 | 655.00 | 665.00 | 663.33 | 45,834,700 |
| 2026-08-28 | 680.00 | 700.00 | 670.00 | 680.00 | 678.29 | 49,028,400 |
| 2026-08-27 | 645.00 | 685.00 | 640.00 | 680.00 | 678.29 | 55,170,700 |
| 2026-08-26 | 680.00 | 705.00 | 645.00 | 645.00 | 643.38 | 97,538,300 |
| 2026-08-25 | 685.00 | 685.00 | 685.00 | 685.00 | 683.28 | 0 |
| 2026-08-24 | 715.00 | 720.00 | 680.00 | 685.00 | 683.28 | 64,753,400 |
| 2026-08-21 | 710.00 | 720.00 | 705.00 | 710.00 | 708.21 | 58,393,400 |
| 2026-08-20 | 700.00 | 725.00 | 695.00 | 705.00 | 703.23 | 71,720,900 |
| 2026-08-19 | 700.00 | 700.00 | 685.00 | 690.00 | 688.26 | 19,351,100 |
| 2026-08-18 | 710.00 | 725.00 | 700.00 | 700.00 | 698.24 | 39,416,200 |
| 2026-08-17 | 705.00 | 705.00 | 705.00 | 705.00 | 703.23 | 0 |
| 2026-08-14 | 705.00 | 715.00 | 685.00 | 705.00 | 703.23 | 45,463,600 |
| 2026-08-13 | 735.00 | 735.00 | 700.00 | 705.00 | 703.23 | 83,712,600 |
| 2026-08-12 | 675.00 | 735.00 | 675.00 | 735.00 | 733.15 | 136,490,300 |
| 2026-08-11 | 685.00 | 690.00 | 660.00 | 675.00 | 673.30 | 42,655,300 |
| 2026-08-10 | 715.00 | 720.00 | 685.00 | 685.00 | 683.28 | 56,962,500 |
| 2026-08-07 | 705.00 | 720.00 | 700.00 | 710.00 | 708.21 | 62,623,700 |
| 2026-08-06 | 670.00 | 700.00 | 665.00 | 700.00 | 698.24 | 79,766,500 |
| 2026-08-05 | 660.00 | 680.00 | 660.00 | 665.00 | 663.33 | 31,909,200 |
| 2026-08-04 | 655.00 | 660.00 | 645.00 | 655.00 | 653.35 | 17,869,800 |
| 2026-08-03 | 660.00 | 665.00 | 645.00 | 645.00 | 643.38 | 31,084,800 |
| 2026-07-31 | 655.00 | 665.00 | 650.00 | 655.00 | 653.35 | 26,300,500 |
| 2026-07-30 | 645.00 | 655.00 | 635.00 | 645.00 | 643.38 | 28,477,500 |
| 2026-07-29 | 670.00 | 680.00 | 630.00 | 650.00 | 648.36 | 70,741,400 |
Page 1 of 2 · 66 trading daysOlder →
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.