PT Chandra Daya Investasi TBK. (IDX:CDIA)
Indonesia · Delayed Price · Currency is IDR 710.00
+5.00 (0.71%)
At close: Aug 21, 2026
IDX:CDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 710.00 | 720.00 | 705.00 | 710.00 | 710.00 | 0.71% | 58,393,400 |
| Aug 20, 2026 | 700.00 | 725.00 | 695.00 | 705.00 | 705.00 | 2.17% | 71,720,900 |
| Aug 19, 2026 | 700.00 | 700.00 | 685.00 | 690.00 | 690.00 | -1.43% | 19,351,100 |
| Aug 18, 2026 | 710.00 | 725.00 | 700.00 | 700.00 | 700.00 | -0.71% | 39,416,200 |
| Aug 14, 2026 | 705.00 | 715.00 | 685.00 | 705.00 | 705.00 | - | 45,463,600 |
| Aug 13, 2026 | 735.00 | 735.00 | 700.00 | 705.00 | 705.00 | -4.08% | 83,712,600 |
| Aug 12, 2026 | 675.00 | 735.00 | 675.00 | 735.00 | 735.00 | 8.89% | 136,490,300 |
| Aug 11, 2026 | 685.00 | 690.00 | 660.00 | 675.00 | 675.00 | -1.46% | 42,655,300 |
| Aug 10, 2026 | 715.00 | 720.00 | 685.00 | 685.00 | 685.00 | -3.52% | 56,962,500 |
| Aug 7, 2026 | 705.00 | 720.00 | 700.00 | 710.00 | 710.00 | 1.43% | 62,623,700 |
| Aug 6, 2026 | 670.00 | 700.00 | 665.00 | 700.00 | 700.00 | 5.26% | 79,766,500 |
| Aug 5, 2026 | 660.00 | 680.00 | 660.00 | 665.00 | 665.00 | 1.53% | 31,909,200 |
| Aug 4, 2026 | 655.00 | 660.00 | 645.00 | 655.00 | 655.00 | 1.55% | 17,869,800 |
| Aug 3, 2026 | 660.00 | 665.00 | 645.00 | 645.00 | 645.00 | -1.53% | 31,084,800 |
| Jul 31, 2026 | 655.00 | 665.00 | 650.00 | 655.00 | 655.00 | 1.55% | 26,300,500 |
| Jul 30, 2026 | 645.00 | 655.00 | 635.00 | 645.00 | 645.00 | -0.77% | 28,477,500 |
| Jul 29, 2026 | 670.00 | 680.00 | 630.00 | 650.00 | 650.00 | -2.99% | 70,741,400 |
| Jul 28, 2026 | 680.00 | 695.00 | 660.00 | 670.00 | 670.00 | -2.19% | 39,723,600 |
| Jul 27, 2026 | 690.00 | 700.00 | 670.00 | 685.00 | 685.00 | -1.44% | 38,881,500 |
| Jul 24, 2026 | 735.00 | 735.00 | 675.00 | 695.00 | 695.00 | -5.44% | 73,364,300 |
| Jul 23, 2026 | 725.00 | 790.00 | 710.00 | 735.00 | 735.00 | 2.08% | 163,415,100 |
| Jul 22, 2026 | 725.00 | 765.00 | 710.00 | 720.00 | 720.00 | -0.69% | 110,833,100 |
| Jul 21, 2026 | 670.00 | 725.00 | 660.00 | 725.00 | 725.00 | 9.02% | 131,093,200 |
| Jul 20, 2026 | 630.00 | 665.00 | 625.00 | 665.00 | 665.00 | 6.40% | 56,583,000 |
| Jul 17, 2026 | 630.00 | 635.00 | 610.00 | 625.00 | 625.00 | -0.79% | 34,632,500 |
| Jul 16, 2026 | 635.00 | 640.00 | 615.00 | 630.00 | 630.00 | -0.79% | 34,659,300 |
| Jul 15, 2026 | 635.00 | 650.00 | 630.00 | 635.00 | 635.00 | - | 22,373,800 |
| Jul 14, 2026 | 640.00 | 670.00 | 625.00 | 635.00 | 635.00 | - | 58,782,400 |
| Jul 13, 2026 | 615.00 | 640.00 | 610.00 | 635.00 | 635.00 | 3.25% | 27,437,800 |
| Jul 10, 2026 | 620.00 | 625.00 | 610.00 | 615.00 | 615.00 | - | 13,798,200 |
| Jul 9, 2026 | 610.00 | 620.00 | 605.00 | 615.00 | 615.00 | 0.82% | 16,370,800 |
| Jul 8, 2026 | 630.00 | 635.00 | 610.00 | 610.00 | 610.00 | -3.17% | 15,323,500 |
| Jul 7, 2026 | 630.00 | 650.00 | 615.00 | 630.00 | 630.00 | 0.80% | 32,541,400 |
| Jul 6, 2026 | 620.00 | 635.00 | 600.00 | 625.00 | 625.00 | 2.46% | 25,873,000 |
| Jul 3, 2026 | 615.00 | 630.00 | 605.00 | 610.00 | 610.00 | 0.83% | 29,636,500 |
| Jul 2, 2026 | 600.00 | 630.00 | 585.00 | 605.00 | 605.00 | 0.83% | 53,535,600 |
| Jul 1, 2026 | 560.00 | 605.00 | 540.00 | 600.00 | 600.00 | 7.14% | 57,798,900 |
| Jun 30, 2026 | 585.00 | 595.00 | 550.00 | 560.00 | 560.00 | -4.27% | 37,501,900 |
| Jun 29, 2026 | 600.00 | 615.00 | 580.00 | 585.00 | 585.00 | -2.50% | 19,560,300 |
| Jun 26, 2026 | 635.00 | 640.00 | 590.00 | 600.00 | 600.00 | -5.51% | 42,808,900 |
| Jun 25, 2026 | 610.00 | 670.00 | 605.00 | 635.00 | 635.00 | 2.42% | 32,245,000 |
| Jun 24, 2026 | 695.00 | 700.00 | 620.00 | 620.00 | 620.00 | -10.14% | 29,212,500 |
| Jun 23, 2026 | 680.00 | 695.00 | 665.00 | 690.00 | 690.00 | 2.99% | 19,672,200 |
| Jun 22, 2026 | 695.00 | 700.00 | 670.00 | 670.00 | 670.00 | -3.60% | 17,686,800 |
| Jun 19, 2026 | 705.00 | 720.00 | 680.00 | 695.00 | 695.00 | -1.42% | 27,062,000 |
| Jun 18, 2026 | 690.00 | 705.00 | 670.00 | 705.00 | 705.00 | 2.17% | 28,609,700 |
| Jun 17, 2026 | 725.00 | 740.00 | 685.00 | 690.00 | 690.00 | -4.17% | 47,749,400 |
| Jun 15, 2026 | 710.00 | 775.00 | 710.00 | 720.00 | 720.00 | 4.35% | 112,958,200 |
| Jun 12, 2026 | 675.00 | 710.00 | 670.00 | 690.00 | 690.00 | 5.34% | 61,257,800 |
| Jun 11, 2026 | 695.00 | 705.00 | 625.00 | 655.00 | 655.00 | -5.76% | 61,239,600 |