PT Chandra Daya Investasi TBK. (IDX:CDIA)
Indonesia · Delayed Price · Currency is IDR 1,775.00
+5.00 (0.28%)
Last updated: Sep 29, 2025, 2:06 PM WIB
IDX:CDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 1,405.00 | 1,425.00 | 1,375.00 | 1,375.00 | 1,375.00 | -3.85% | 95,722,400 |
| Sep 4, 2025 | 1,450.00 | 1,455.00 | 1,425.00 | 1,430.00 | 1,430.00 | -1.04% | 35,707,700 |
| Sep 3, 2025 | 1,465.00 | 1,475.00 | 1,435.00 | 1,445.00 | 1,445.00 | -0.69% | 43,345,300 |
| Sep 2, 2025 | 1,440.00 | 1,490.00 | 1,435.00 | 1,455.00 | 1,455.00 | 1.75% | 63,729,900 |
| Sep 1, 2025 | 1,355.00 | 1,465.00 | 1,350.00 | 1,430.00 | 1,430.00 | -3.38% | 122,312,600 |
| Aug 29, 2025 | 1,490.00 | 1,515.00 | 1,445.00 | 1,480.00 | 1,480.00 | -2.95% | 146,630,700 |
| Aug 28, 2025 | 1,520.00 | 1,575.00 | 1,500.00 | 1,525.00 | 1,525.00 | 0.33% | 149,665,700 |
| Aug 27, 2025 | 1,510.00 | 1,535.00 | 1,490.00 | 1,520.00 | 1,520.00 | 1.00% | 101,389,100 |
| Aug 26, 2025 | 1,530.00 | 1,555.00 | 1,505.00 | 1,505.00 | 1,505.00 | -1.63% | 88,058,400 |
| Aug 25, 2025 | 1,500.00 | 1,575.00 | 1,480.00 | 1,530.00 | 1,530.00 | 3.03% | 254,115,600 |
| Aug 22, 2025 | 1,455.00 | 1,515.00 | 1,410.00 | 1,485.00 | 1,485.00 | 2.06% | 198,009,600 |
| Aug 21, 2025 | 1,505.00 | 1,525.00 | 1,450.00 | 1,455.00 | 1,455.00 | -3.32% | 190,568,100 |
| Aug 20, 2025 | 1,520.00 | 1,535.00 | 1,500.00 | 1,505.00 | 1,505.00 | -0.66% | 147,406,500 |
| Aug 19, 2025 | 1,560.00 | 1,580.00 | 1,510.00 | 1,515.00 | 1,515.00 | -2.88% | 145,818,100 |
| Aug 15, 2025 | 1,645.00 | 1,650.00 | 1,560.00 | 1,560.00 | 1,560.00 | -4.59% | 184,479,600 |
| Aug 14, 2025 | 1,690.00 | 1,705.00 | 1,615.00 | 1,635.00 | 1,635.00 | -2.39% | 264,387,000 |
| Aug 13, 2025 | 1,550.00 | 1,685.00 | 1,530.00 | 1,675.00 | 1,675.00 | 8.06% | 341,197,500 |
| Aug 12, 2025 | 1,525.00 | 1,575.00 | 1,490.00 | 1,550.00 | 1,550.00 | 2.31% | 340,288,900 |
| Aug 11, 2025 | 1,580.00 | 1,605.00 | 1,500.00 | 1,515.00 | 1,515.00 | -4.11% | 288,111,400 |
| Aug 8, 2025 | 1,700.00 | 1,725.00 | 1,525.00 | 1,580.00 | 1,580.00 | 0.96% | 293,903,500 |
| Aug 7, 2025 | 1,725.00 | 1,775.00 | 1,525.00 | 1,565.00 | 1,565.00 | -7.94% | 570,723,000 |
| Aug 6, 2025 | 1,780.00 | 1,815.00 | 1,690.00 | 1,700.00 | 1,700.00 | -4.49% | 370,230,600 |
| Aug 5, 2025 | 1,900.00 | 2,100.00 | 1,700.00 | 1,780.00 | 1,780.00 | -0.56% | 807,242,900 |
| Aug 4, 2025 | 1,765.00 | 1,790.00 | 1,765.00 | 1,790.00 | 1,790.00 | 9.82% | 125,574,200 |
| Aug 1, 2025 | 1,560.00 | 1,630.00 | 1,560.00 | 1,630.00 | 1,630.00 | 9.76% | 83,389,800 |
| Jul 31, 2025 | 1,650.00 | 1,650.00 | 1,485.00 | 1,485.00 | 1,485.00 | -10.00% | 143,988,400 |
| Jul 30, 2025 | 1,725.00 | 1,725.00 | 1,650.00 | 1,650.00 | 1,650.00 | -9.84% | 138,330,000 |
| Jul 29, 2025 | 1,830.00 | 1,950.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | 282,967,900 |
| Jul 28, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 9.91% | 344,633,200 |
| Jul 25, 2025 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 9.90% | 70,508,500 |
| Jul 22, 2025 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 24.69% | 46,136,700 |
| Jul 21, 2025 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 24.62% | 23,419,900 |
| Jul 18, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 25.00% | 18,251,400 |
| Jul 16, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 24.80% | 8,701,600 |
| Jul 15, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 25.00% | 2,871,400 |
| Jul 14, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 25.00% | 2,261,200 |