PT Chandra Daya Investasi TBK. (IDX:CDIA)
Indonesia · Delayed Price · Currency is IDR 1,795.00
-25.00 (-1.37%)
Last updated: Nov 18, 2025, 11:33 AM WIB
IDX:CDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1,810.00 | 1,860.00 | 1,810.00 | 1,820.00 | 1,820.00 | 0.55% | 118,458,500 |
| Nov 14, 2025 | 1,865.00 | 1,865.00 | 1,805.00 | 1,810.00 | 1,810.00 | -2.95% | 142,850,300 |
| Nov 13, 2025 | 1,895.00 | 1,915.00 | 1,850.00 | 1,865.00 | 1,865.00 | -1.58% | 145,262,600 |
| Nov 12, 2025 | 1,900.00 | 1,940.00 | 1,880.00 | 1,895.00 | 1,895.00 | 0.26% | 159,824,400 |
| Nov 11, 2025 | 1,960.00 | 1,965.00 | 1,880.00 | 1,890.00 | 1,890.00 | -3.57% | 237,996,900 |
| Nov 10, 2025 | 1,930.00 | 1,995.00 | 1,890.00 | 1,960.00 | 1,960.00 | 2.35% | 391,871,400 |
| Nov 7, 2025 | 1,815.00 | 1,920.00 | 1,800.00 | 1,915.00 | 1,915.00 | 5.51% | 301,758,800 |
| Nov 6, 2025 | 1,850.00 | 1,865.00 | 1,800.00 | 1,815.00 | 1,815.00 | 1.40% | 119,254,200 |
| Nov 5, 2025 | 1,750.00 | 1,815.00 | 1,740.00 | 1,790.00 | 1,790.00 | 0.28% | 97,866,800 |
| Nov 4, 2025 | 1,855.00 | 1,870.00 | 1,770.00 | 1,785.00 | 1,785.00 | -3.25% | 145,128,700 |
| Nov 3, 2025 | 1,820.00 | 1,870.00 | 1,820.00 | 1,845.00 | 1,845.00 | 1.65% | 130,181,900 |
| Oct 31, 2025 | 1,805.00 | 1,880.00 | 1,805.00 | 1,815.00 | 1,815.00 | 2.54% | 204,560,700 |
| Oct 30, 2025 | 1,760.00 | 1,820.00 | 1,740.00 | 1,770.00 | 1,770.00 | 0.85% | 150,020,100 |
| Oct 29, 2025 | 1,755.00 | 1,780.00 | 1,710.00 | 1,755.00 | 1,755.00 | 0.86% | 92,706,800 |
| Oct 28, 2025 | 1,780.00 | 1,810.00 | 1,700.00 | 1,740.00 | 1,740.00 | -1.42% | 146,525,300 |
| Oct 27, 2025 | 1,895.00 | 1,965.00 | 1,590.00 | 1,765.00 | 1,765.00 | -5.36% | 633,916,000 |
| Oct 24, 2025 | 1,865.00 | 1,920.00 | 1,835.00 | 1,865.00 | 1,865.00 | 0.81% | 129,090,700 |
| Oct 23, 2025 | 1,890.00 | 1,915.00 | 1,840.00 | 1,850.00 | 1,850.00 | -1.33% | 119,608,300 |
| Oct 22, 2025 | 1,885.00 | 1,930.00 | 1,820.00 | 1,875.00 | 1,875.00 | -0.27% | 219,907,600 |
| Oct 21, 2025 | 1,825.00 | 1,975.00 | 1,805.00 | 1,880.00 | 1,880.00 | 3.30% | 438,099,700 |
| Oct 20, 2025 | 1,820.00 | 1,850.00 | 1,750.00 | 1,820.00 | 1,820.00 | 2.25% | 321,938,900 |
| Oct 17, 2025 | 1,950.00 | 1,955.00 | 1,750.00 | 1,780.00 | 1,780.00 | -8.72% | 492,211,500 |
| Oct 16, 2025 | 2,000.00 | 2,020.00 | 1,940.00 | 1,950.00 | 1,950.00 | -1.76% | 281,979,000 |
| Oct 15, 2025 | 2,010.00 | 2,070.00 | 1,865.00 | 1,985.00 | 1,985.00 | -1.24% | 564,187,200 |
| Oct 14, 2025 | 2,280.00 | 2,300.00 | 1,940.00 | 2,010.00 | 2,010.00 | -11.84% | 940,722,800 |
| Oct 13, 2025 | 2,240.00 | 2,450.00 | 2,230.00 | 2,280.00 | 2,280.00 | -1.72% | 847,765,700 |
| Oct 10, 2025 | 2,140.00 | 2,340.00 | 2,110.00 | 2,320.00 | 2,320.00 | 9.43% | 625,576,700 |
| Oct 9, 2025 | 2,160.00 | 2,290.00 | 2,040.00 | 2,120.00 | 2,120.00 | - | 637,757,600 |
| Oct 8, 2025 | 2,230.00 | 2,240.00 | 2,030.00 | 2,120.00 | 2,120.00 | -4.93% | 629,815,900 |
| Oct 7, 2025 | 2,050.00 | 2,370.00 | 2,030.00 | 2,230.00 | 2,230.00 | 11.50% | 1,809,085,000 |
| Oct 6, 2025 | 1,810.00 | 2,000.00 | 1,810.00 | 2,000.00 | 2,000.00 | 15.61% | 1,212,620,000 |
| Oct 3, 2025 | 1,730.00 | 1,785.00 | 1,710.00 | 1,730.00 | 1,730.00 | 1.17% | 338,630,700 |
| Oct 2, 2025 | 1,705.00 | 1,740.00 | 1,655.00 | 1,710.00 | 1,710.00 | 1.79% | 253,137,700 |
| Oct 1, 2025 | 1,675.00 | 1,725.00 | 1,655.00 | 1,680.00 | 1,680.00 | 0.30% | 201,199,900 |
| Sep 30, 2025 | 1,755.00 | 1,765.00 | 1,675.00 | 1,675.00 | 1,675.00 | -3.74% | 295,822,400 |
| Sep 29, 2025 | 1,780.00 | 1,815.00 | 1,735.00 | 1,740.00 | 1,740.00 | -1.69% | 477,806,200 |
| Sep 26, 2025 | 1,730.00 | 1,780.00 | 1,695.00 | 1,770.00 | 1,770.00 | 4.42% | 374,764,700 |
| Sep 25, 2025 | 1,705.00 | 1,830.00 | 1,640.00 | 1,695.00 | 1,695.00 | 0.30% | 829,997,200 |
| Sep 24, 2025 | 1,760.00 | 1,780.00 | 1,630.00 | 1,690.00 | 1,690.00 | -2.59% | 655,197,400 |
| Sep 23, 2025 | 1,820.00 | 1,890.00 | 1,690.00 | 1,735.00 | 1,735.00 | -2.80% | 622,752,500 |
| Sep 22, 2025 | 1,575.00 | 1,795.00 | 1,565.00 | 1,785.00 | 1,785.00 | 15.16% | 976,144,000 |
| Sep 19, 2025 | 1,530.00 | 1,620.00 | 1,515.00 | 1,550.00 | 1,550.00 | 2.99% | 439,554,900 |
| Sep 18, 2025 | 1,490.00 | 1,555.00 | 1,485.00 | 1,505.00 | 1,505.00 | 2.03% | 256,982,200 |
| Sep 17, 2025 | 1,490.00 | 1,515.00 | 1,455.00 | 1,475.00 | 1,475.00 | -0.67% | 122,356,000 |
| Sep 16, 2025 | 1,565.00 | 1,595.00 | 1,480.00 | 1,485.00 | 1,485.00 | -2.30% | 228,338,200 |
| Sep 15, 2025 | 1,395.00 | 1,540.00 | 1,390.00 | 1,520.00 | 1,520.00 | 9.75% | 244,462,000 |
| Sep 12, 2025 | 1,380.00 | 1,435.00 | 1,350.00 | 1,385.00 | 1,385.00 | 0.36% | 62,356,100 |
| Sep 11, 2025 | 1,400.00 | 1,450.00 | 1,375.00 | 1,380.00 | 1,380.00 | -0.36% | 108,773,000 |
| Sep 10, 2025 | 1,325.00 | 1,410.00 | 1,315.00 | 1,385.00 | 1,385.00 | 4.92% | 131,782,100 |
| Sep 9, 2025 | 1,375.00 | 1,390.00 | 1,280.00 | 1,320.00 | 1,320.00 | -4.00% | 116,740,600 |