PT Chandra Daya Investasi TBK. (IDX:CDIA)
Indonesia · Delayed Price · Currency is IDR 1,595.00
+70.00 (4.59%)
At close: Jan 19, 2026
IDX:CDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 1,520.00 | 1,530.00 | 1,495.00 | 1,525.00 | 1,525.00 | 0.33% | 97,767,300 |
| Jan 14, 2026 | 1,560.00 | 1,590.00 | 1,505.00 | 1,520.00 | 1,520.00 | -0.98% | 126,194,700 |
| Jan 13, 2026 | 1,535.00 | 1,550.00 | 1,480.00 | 1,535.00 | 1,535.00 | 0.33% | 142,588,500 |
| Jan 12, 2026 | 1,630.00 | 1,640.00 | 1,500.00 | 1,530.00 | 1,530.00 | -5.85% | 233,505,600 |
| Jan 9, 2026 | 1,660.00 | 1,685.00 | 1,625.00 | 1,625.00 | 1,623.66 | -2.11% | 94,553,900 |
| Jan 8, 2026 | 1,655.00 | 1,700.00 | 1,635.00 | 1,660.00 | 1,658.63 | 0.30% | 102,548,800 |
| Jan 7, 2026 | 1,690.00 | 1,690.00 | 1,650.00 | 1,655.00 | 1,653.64 | -2.07% | 121,150,800 |
| Jan 6, 2026 | 1,700.00 | 1,705.00 | 1,680.00 | 1,690.00 | 1,688.61 | -0.59% | 78,393,300 |
| Jan 5, 2026 | 1,730.00 | 1,745.00 | 1,680.00 | 1,700.00 | 1,698.60 | -0.87% | 114,967,300 |
| Jan 2, 2026 | 1,690.00 | 1,765.00 | 1,685.00 | 1,715.00 | 1,713.59 | 2.69% | 158,618,700 |
| Dec 30, 2025 | 1,680.00 | 1,715.00 | 1,665.00 | 1,670.00 | 1,668.62 | -0.30% | 114,192,300 |
| Dec 29, 2025 | 1,660.00 | 1,735.00 | 1,660.00 | 1,675.00 | 1,673.62 | 1.52% | 141,006,400 |
| Dec 24, 2025 | 1,705.00 | 1,710.00 | 1,645.00 | 1,650.00 | 1,648.64 | -2.94% | 173,290,800 |
| Dec 23, 2025 | 1,770.00 | 1,790.00 | 1,700.00 | 1,700.00 | 1,698.60 | -3.68% | 157,582,000 |
| Dec 22, 2025 | 1,785.00 | 1,795.00 | 1,765.00 | 1,765.00 | 1,763.54 | -0.56% | 77,182,200 |
| Dec 19, 2025 | 1,795.00 | 1,815.00 | 1,760.00 | 1,775.00 | 1,773.54 | -0.84% | 116,835,600 |
| Dec 18, 2025 | 1,835.00 | 1,840.00 | 1,780.00 | 1,790.00 | 1,788.52 | -2.19% | 129,492,900 |
| Dec 17, 2025 | 1,845.00 | 1,860.00 | 1,825.00 | 1,830.00 | 1,828.49 | -0.54% | 88,333,200 |
| Dec 16, 2025 | 1,845.00 | 1,860.00 | 1,825.00 | 1,840.00 | 1,838.48 | - | 100,956,900 |
| Dec 15, 2025 | 1,840.00 | 1,910.00 | 1,820.00 | 1,840.00 | 1,838.48 | 0.27% | 227,679,200 |
| Dec 12, 2025 | 1,865.00 | 1,875.00 | 1,830.00 | 1,835.00 | 1,833.49 | -0.81% | 149,483,800 |
| Dec 11, 2025 | 1,905.00 | 1,920.00 | 1,850.00 | 1,850.00 | 1,848.47 | -1.86% | 173,982,500 |
| Dec 10, 2025 | 1,905.00 | 1,940.00 | 1,870.00 | 1,885.00 | 1,883.45 | -1.05% | 224,045,800 |
| Dec 9, 2025 | 1,935.00 | 1,950.00 | 1,900.00 | 1,905.00 | 1,903.43 | -1.55% | 181,745,900 |
| Dec 8, 2025 | 1,965.00 | 1,975.00 | 1,925.00 | 1,935.00 | 1,933.40 | -1.28% | 163,650,600 |
| Dec 5, 2025 | 1,965.00 | 2,000.00 | 1,950.00 | 1,960.00 | 1,958.38 | 0.26% | 133,544,900 |
| Dec 4, 2025 | 1,990.00 | 2,010.00 | 1,935.00 | 1,955.00 | 1,953.39 | -1.76% | 253,403,700 |
| Dec 3, 2025 | 2,090.00 | 2,130.00 | 1,980.00 | 1,990.00 | 1,988.36 | -2.93% | 546,774,600 |
| Dec 2, 2025 | 1,930.00 | 2,080.00 | 1,930.00 | 2,050.00 | 2,048.31 | 6.77% | 585,722,200 |
| Dec 1, 2025 | 1,930.00 | 1,975.00 | 1,900.00 | 1,920.00 | 1,918.42 | -0.52% | 163,149,300 |
| Nov 28, 2025 | 1,950.00 | 1,970.00 | 1,900.00 | 1,930.00 | 1,928.41 | - | 227,078,200 |
| Nov 27, 2025 | 1,920.00 | 2,080.00 | 1,900.00 | 1,930.00 | 1,928.41 | 1.05% | 930,963,100 |
| Nov 26, 2025 | 1,835.00 | 1,910.00 | 1,820.00 | 1,910.00 | 1,908.42 | 4.95% | 275,368,200 |
| Nov 25, 2025 | 1,860.00 | 1,870.00 | 1,820.00 | 1,820.00 | 1,818.50 | -1.62% | 87,113,000 |
| Nov 24, 2025 | 1,810.00 | 1,875.00 | 1,795.00 | 1,850.00 | 1,848.47 | 2.49% | 178,237,100 |
| Nov 21, 2025 | 1,815.00 | 1,835.00 | 1,795.00 | 1,805.00 | 1,803.51 | -0.55% | 61,756,200 |
| Nov 20, 2025 | 1,800.00 | 1,840.00 | 1,800.00 | 1,815.00 | 1,813.50 | 1.40% | 78,657,800 |
| Nov 19, 2025 | 1,795.00 | 1,815.00 | 1,790.00 | 1,790.00 | 1,788.52 | - | 51,218,900 |
| Nov 18, 2025 | 1,820.00 | 1,825.00 | 1,770.00 | 1,790.00 | 1,788.52 | -1.65% | 96,243,200 |
| Nov 17, 2025 | 1,810.00 | 1,860.00 | 1,810.00 | 1,820.00 | 1,818.50 | 0.55% | 118,458,500 |
| Nov 14, 2025 | 1,865.00 | 1,865.00 | 1,805.00 | 1,810.00 | 1,808.51 | -2.95% | 142,850,300 |
| Nov 13, 2025 | 1,895.00 | 1,915.00 | 1,850.00 | 1,865.00 | 1,863.46 | -1.58% | 145,262,600 |
| Nov 12, 2025 | 1,900.00 | 1,940.00 | 1,880.00 | 1,895.00 | 1,893.44 | 0.26% | 159,824,400 |
| Nov 11, 2025 | 1,960.00 | 1,965.00 | 1,880.00 | 1,890.00 | 1,888.44 | -3.57% | 237,996,900 |
| Nov 10, 2025 | 1,930.00 | 1,995.00 | 1,890.00 | 1,960.00 | 1,958.38 | 2.35% | 391,871,400 |
| Nov 7, 2025 | 1,815.00 | 1,920.00 | 1,800.00 | 1,915.00 | 1,913.42 | 5.51% | 301,758,800 |
| Nov 6, 2025 | 1,850.00 | 1,865.00 | 1,800.00 | 1,815.00 | 1,813.50 | 1.40% | 119,254,200 |
| Nov 5, 2025 | 1,750.00 | 1,815.00 | 1,740.00 | 1,790.00 | 1,788.52 | 0.28% | 97,866,800 |
| Nov 4, 2025 | 1,855.00 | 1,870.00 | 1,770.00 | 1,785.00 | 1,783.53 | -3.25% | 145,128,700 |
| Nov 3, 2025 | 1,820.00 | 1,870.00 | 1,820.00 | 1,845.00 | 1,843.48 | 1.65% | 130,181,900 |