PT Chandra Daya Investasi TBK. (IDX:CDIA)
Indonesia · Delayed Price · Currency is IDR 362.00
-24.00 (-6.22%)
At close: Oct 29, 2026
IDX:CDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 392.00 | 394.00 | 362.00 | 362.00 | 362.00 | -6.22% | 31,775,900 |
| Oct 28, 2026 | 394.00 | 396.00 | 372.00 | 386.00 | 386.00 | -3.02% | 46,693,200 |
| Oct 27, 2026 | 428.00 | 442.00 | 398.00 | 398.00 | 398.00 | -6.57% | 46,521,100 |
| Oct 26, 2026 | 428.00 | 446.00 | 424.00 | 426.00 | 426.00 | - | 72,384,700 |
| Oct 23, 2026 | 426.00 | 436.00 | 418.00 | 426.00 | 426.00 | 0.47% | 24,749,800 |
| Oct 22, 2026 | 410.00 | 430.00 | 400.00 | 424.00 | 424.00 | 0.95% | 43,922,700 |
| Oct 21, 2026 | 426.00 | 434.00 | 402.00 | 420.00 | 420.00 | -1.41% | 46,513,200 |
| Oct 20, 2026 | 368.00 | 426.00 | 366.00 | 426.00 | 426.00 | 13.30% | 116,844,400 |
| Oct 19, 2026 | 376.00 | 384.00 | 376.00 | 376.00 | 376.00 | -6.93% | 157,927,200 |
| Oct 16, 2026 | 404.00 | 412.00 | 404.00 | 404.00 | 404.00 | -14.77% | 65,698,800 |
| Oct 15, 2026 | 498.00 | 500.00 | 468.00 | 474.00 | 474.00 | -5.20% | 48,900,700 |
| Oct 14, 2026 | 505.00 | 525.00 | 490.00 | 500.00 | 500.00 | - | 35,585,800 |
| Oct 13, 2026 | 498.00 | 510.00 | 482.00 | 500.00 | 500.00 | - | 51,400,500 |
| Oct 12, 2026 | 560.00 | 565.00 | 500.00 | 500.00 | 500.00 | -9.91% | 48,885,500 |
| Oct 9, 2026 | 550.00 | 560.00 | 540.00 | 555.00 | 555.00 | 0.91% | 16,507,700 |
| Oct 8, 2026 | 565.00 | 575.00 | 545.00 | 550.00 | 550.00 | -3.51% | 37,425,300 |
| Oct 7, 2026 | 575.00 | 580.00 | 565.00 | 570.00 | 570.00 | -0.87% | 17,162,200 |
| Oct 6, 2026 | 590.00 | 600.00 | 570.00 | 575.00 | 575.00 | -1.71% | 59,279,000 |
| Oct 5, 2026 | 560.00 | 585.00 | 560.00 | 585.00 | 585.00 | 5.41% | 26,853,500 |
| Oct 2, 2026 | 570.00 | 575.00 | 550.00 | 555.00 | 555.00 | -1.77% | 22,060,400 |
| Oct 1, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | 0.25% | 24,862,400 |
| Sep 30, 2026 | 570.00 | 585.00 | 560.00 | 565.00 | 563.59 | - | 29,770,900 |
| Sep 29, 2026 | 575.00 | 580.00 | 540.00 | 565.00 | 563.59 | -1.74% | 53,306,300 |
| Sep 28, 2026 | 605.00 | 605.00 | 570.00 | 575.00 | 573.57 | -4.96% | 77,733,100 |
| Sep 25, 2026 | 605.00 | 615.00 | 600.00 | 605.00 | 603.49 | - | 26,648,800 |
| Sep 24, 2026 | 635.00 | 635.00 | 605.00 | 605.00 | 603.49 | -4.72% | 58,422,400 |
| Sep 23, 2026 | 625.00 | 640.00 | 610.00 | 635.00 | 633.42 | 2.42% | 34,141,700 |
| Sep 22, 2026 | 640.00 | 645.00 | 610.00 | 620.00 | 618.45 | -2.36% | 38,541,900 |
| Sep 21, 2026 | 645.00 | 655.00 | 635.00 | 635.00 | 633.42 | -1.55% | 35,629,800 |
| Sep 18, 2026 | 660.00 | 665.00 | 640.00 | 645.00 | 643.39 | -0.77% | 28,813,000 |
| Sep 17, 2026 | 650.00 | 660.00 | 635.00 | 650.00 | 648.38 | 0.78% | 40,687,300 |
| Sep 16, 2026 | 655.00 | 670.00 | 645.00 | 645.00 | 643.39 | -1.53% | 31,102,400 |
| Sep 15, 2026 | 665.00 | 670.00 | 650.00 | 655.00 | 653.37 | -1.50% | 22,856,000 |
| Sep 14, 2026 | 675.00 | 675.00 | 635.00 | 665.00 | 663.34 | -1.48% | 85,062,400 |
| Sep 11, 2026 | 700.00 | 705.00 | 665.00 | 675.00 | 673.32 | -4.26% | 96,963,500 |
| Sep 10, 2026 | 695.00 | 730.00 | 695.00 | 705.00 | 703.24 | 1.44% | 131,105,900 |
| Sep 9, 2026 | 705.00 | 715.00 | 690.00 | 695.00 | 693.27 | -1.42% | 45,584,000 |
| Sep 8, 2026 | 715.00 | 725.00 | 700.00 | 705.00 | 703.24 | -0.70% | 50,926,100 |
| Sep 7, 2026 | 720.00 | 750.00 | 705.00 | 710.00 | 708.23 | - | 127,244,300 |
| Sep 4, 2026 | 705.00 | 735.00 | 695.00 | 710.00 | 708.23 | 1.43% | 133,366,400 |
| Sep 3, 2026 | 700.00 | 710.00 | 690.00 | 700.00 | 698.25 | 1.45% | 61,330,900 |
| Sep 2, 2026 | 705.00 | 710.00 | 680.00 | 690.00 | 688.28 | -0.72% | 35,761,600 |
| Sep 1, 2026 | 670.00 | 700.00 | 665.00 | 695.00 | 693.27 | 4.51% | 61,207,700 |
| Aug 31, 2026 | 680.00 | 690.00 | 655.00 | 665.00 | 663.34 | -2.21% | 45,834,700 |
| Aug 28, 2026 | 680.00 | 700.00 | 670.00 | 680.00 | 678.30 | - | 49,028,400 |
| Aug 27, 2026 | 645.00 | 685.00 | 640.00 | 680.00 | 678.30 | 5.43% | 55,170,700 |
| Aug 26, 2026 | 680.00 | 705.00 | 645.00 | 645.00 | 643.39 | -5.84% | 97,538,300 |
| Aug 24, 2026 | 715.00 | 720.00 | 680.00 | 685.00 | 683.29 | -3.52% | 64,753,400 |
| Aug 21, 2026 | 710.00 | 720.00 | 705.00 | 710.00 | 708.23 | 0.71% | 58,393,400 |
| Aug 20, 2026 | 700.00 | 725.00 | 695.00 | 705.00 | 703.24 | 2.17% | 71,720,900 |