PT Chandra Daya Investasi TBK. (IDX:CDIA)
Indonesia · Delayed Price · Currency is IDR 755.00
+20.00 (2.72%)
At close: May 26, 2026
IDX:CDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 735.00 | 855.00 | 730.00 | 755.00 | 755.00 | 2.72% | 144,363,100 |
| May 25, 2026 | 810.00 | 835.00 | 720.00 | 735.00 | 735.00 | -2.00% | 112,188,100 |
| May 22, 2026 | 700.00 | 755.00 | 650.00 | 750.00 | 750.00 | 6.38% | 79,780,200 |
| May 21, 2026 | 800.00 | 815.00 | 695.00 | 705.00 | 705.00 | -10.13% | 100,225,600 |
| May 20, 2026 | 875.00 | 875.00 | 775.00 | 790.00 | 784.44 | -9.71% | 110,533,200 |
| May 19, 2026 | 920.00 | 940.00 | 840.00 | 875.00 | 868.84 | -4.89% | 60,690,400 |
| May 18, 2026 | 995.00 | 1,000.00 | 905.00 | 920.00 | 913.52 | -8.91% | 84,462,400 |
| May 13, 2026 | 1,030.00 | 1,035.00 | 1,000.00 | 1,010.00 | 1,002.89 | -4.72% | 64,226,900 |
| May 12, 2026 | 1,020.00 | 1,075.00 | 990.00 | 1,060.00 | 1,052.54 | 5.47% | 110,590,500 |
| May 11, 2026 | 1,040.00 | 1,050.00 | 1,005.00 | 1,005.00 | 997.92 | -2.90% | 55,465,700 |
| May 8, 2026 | 1,080.00 | 1,090.00 | 1,030.00 | 1,035.00 | 1,027.71 | -4.17% | 77,792,500 |
| May 7, 2026 | 1,180.00 | 1,205.00 | 1,055.00 | 1,080.00 | 1,072.39 | -6.09% | 215,164,300 |
| May 6, 2026 | 1,210.00 | 1,230.00 | 1,150.00 | 1,150.00 | 1,141.90 | -3.36% | 228,915,300 |
| May 5, 2026 | 1,050.00 | 1,190.00 | 1,025.00 | 1,190.00 | 1,181.62 | 13.33% | 221,698,200 |
| May 4, 2026 | 1,055.00 | 1,130.00 | 1,030.00 | 1,050.00 | 1,042.61 | 0.96% | 94,595,900 |
| Apr 30, 2026 | 1,100.00 | 1,145.00 | 1,015.00 | 1,040.00 | 1,032.68 | -5.45% | 179,459,700 |
| Apr 29, 2026 | 1,030.00 | 1,110.00 | 1,000.00 | 1,100.00 | 1,092.25 | 6.80% | 98,438,000 |
| Apr 28, 2026 | 1,015.00 | 1,040.00 | 985.00 | 1,030.00 | 1,022.75 | 1.98% | 80,979,300 |
| Apr 27, 2026 | 1,000.00 | 1,035.00 | 960.00 | 1,010.00 | 1,002.89 | 3.06% | 91,063,600 |
| Apr 24, 2026 | 1,100.00 | 1,110.00 | 975.00 | 980.00 | 973.10 | -11.71% | 182,525,800 |
| Apr 23, 2026 | 1,150.00 | 1,160.00 | 1,105.00 | 1,110.00 | 1,102.18 | -3.48% | 54,618,400 |
| Apr 22, 2026 | 1,195.00 | 1,195.00 | 1,135.00 | 1,150.00 | 1,141.90 | -2.95% | 65,320,100 |
| Apr 21, 2026 | 1,120.00 | 1,200.00 | 1,090.00 | 1,185.00 | 1,176.65 | 5.80% | 148,062,300 |
| Apr 20, 2026 | 1,180.00 | 1,190.00 | 1,105.00 | 1,120.00 | 1,112.11 | -4.27% | 97,245,300 |
| Apr 17, 2026 | 1,180.00 | 1,195.00 | 1,145.00 | 1,170.00 | 1,161.76 | -0.43% | 72,028,100 |
| Apr 16, 2026 | 1,215.00 | 1,255.00 | 1,150.00 | 1,175.00 | 1,166.73 | -3.29% | 190,486,300 |
| Apr 15, 2026 | 1,315.00 | 1,340.00 | 1,215.00 | 1,215.00 | 1,206.44 | -5.08% | 315,115,200 |
| Apr 14, 2026 | 1,155.00 | 1,315.00 | 1,140.00 | 1,280.00 | 1,270.99 | 13.78% | 546,522,400 |
| Apr 13, 2026 | 990.00 | 1,145.00 | 975.00 | 1,125.00 | 1,117.08 | 10.84% | 233,265,200 |
| Apr 10, 2026 | 1,010.00 | 1,060.00 | 1,005.00 | 1,015.00 | 1,007.85 | 1.50% | 134,776,100 |
| Apr 9, 2026 | 975.00 | 1,020.00 | 940.00 | 1,000.00 | 992.96 | 0.50% | 150,081,600 |
| Apr 8, 2026 | 915.00 | 1,005.00 | 895.00 | 995.00 | 987.99 | 13.71% | 190,955,900 |
| Apr 7, 2026 | 825.00 | 885.00 | 815.00 | 875.00 | 868.84 | 6.06% | 88,206,800 |
| Apr 6, 2026 | 770.00 | 835.00 | 750.00 | 825.00 | 819.19 | 1.85% | 65,892,300 |
| Apr 2, 2026 | 850.00 | 850.00 | 805.00 | 810.00 | 804.30 | -5.26% | 33,788,900 |
| Apr 1, 2026 | 830.00 | 860.00 | 825.00 | 855.00 | 848.98 | 6.21% | 50,244,300 |
| Mar 31, 2026 | 825.00 | 845.00 | 800.00 | 805.00 | 799.33 | -2.42% | 35,314,900 |
| Mar 30, 2026 | 800.00 | 835.00 | 775.00 | 825.00 | 819.19 | 0.61% | 32,378,900 |
| Mar 27, 2026 | 825.00 | 830.00 | 805.00 | 820.00 | 814.23 | -0.61% | 24,077,900 |
| Mar 26, 2026 | 850.00 | 895.00 | 825.00 | 825.00 | 819.19 | -1.20% | 78,335,500 |
| Mar 25, 2026 | 785.00 | 855.00 | 765.00 | 835.00 | 829.12 | 7.05% | 71,280,100 |
| Mar 17, 2026 | 795.00 | 835.00 | 765.00 | 780.00 | 774.51 | -0.64% | 73,245,700 |
| Mar 16, 2026 | 800.00 | 805.00 | 740.00 | 785.00 | 779.47 | -1.26% | 54,909,200 |
| Mar 13, 2026 | 800.00 | 820.00 | 790.00 | 795.00 | 789.40 | -2.45% | 43,756,200 |
| Mar 12, 2026 | 850.00 | 850.00 | 810.00 | 815.00 | 809.26 | -3.55% | 39,147,200 |
| Mar 11, 2026 | 845.00 | 865.00 | 825.00 | 845.00 | 839.05 | 1.20% | 37,424,300 |
| Mar 10, 2026 | 880.00 | 885.00 | 830.00 | 835.00 | 829.12 | -1.18% | 64,733,800 |
| Mar 9, 2026 | 875.00 | 890.00 | 780.00 | 845.00 | 839.05 | -5.59% | 113,361,400 |
| Mar 6, 2026 | 890.00 | 915.00 | 850.00 | 895.00 | 888.70 | - | 91,478,300 |
| Mar 5, 2026 | 920.00 | 945.00 | 890.00 | 895.00 | 888.70 | - | 53,733,400 |