PT Chandra Daya Investasi TBK. (IDX:CDIA)
Indonesia
· Delayed Price · Currency is IDR 895.00
0.00 (0.00%)
At close: Mar 6, 2026
IDX:CDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 890.00 | 915.00 | 850.00 | 895.00 | 895.00 | - | 91,478,300 |
| Mar 5, 2026 | 920.00 | 945.00 | 890.00 | 895.00 | 895.00 | - | 53,733,400 |
| Mar 4, 2026 | 945.00 | 960.00 | 855.00 | 895.00 | 895.00 | -7.25% | 128,215,500 |
| Mar 3, 2026 | 985.00 | 1,015.00 | 965.00 | 965.00 | 965.00 | -2.03% | 66,053,200 |
| Mar 2, 2026 | 990.00 | 1,010.00 | 960.00 | 985.00 | 985.00 | -6.19% | 105,962,000 |
| Feb 27, 2026 | 1,035.00 | 1,060.00 | 1,000.00 | 1,050.00 | 1,050.00 | 0.96% | 58,053,600 |
| Feb 26, 2026 | 1,100.00 | 1,100.00 | 1,030.00 | 1,040.00 | 1,040.00 | -4.15% | 60,602,300 |
| Feb 25, 2026 | 1,100.00 | 1,120.00 | 1,060.00 | 1,085.00 | 1,085.00 | -1.36% | 64,030,800 |
| Feb 24, 2026 | 1,170.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | -5.58% | 100,143,400 |
| Feb 23, 2026 | 1,155.00 | 1,180.00 | 1,145.00 | 1,165.00 | 1,165.00 | 2.19% | 71,603,300 |
| Feb 20, 2026 | 1,180.00 | 1,180.00 | 1,140.00 | 1,140.00 | 1,140.00 | -3.39% | 64,912,200 |
| Feb 19, 2026 | 1,220.00 | 1,225.00 | 1,160.00 | 1,180.00 | 1,180.00 | 0.43% | 89,686,500 |
| Feb 18, 2026 | 1,135.00 | 1,210.00 | 1,135.00 | 1,175.00 | 1,175.00 | 1.73% | 90,746,100 |
| Feb 13, 2026 | 1,165.00 | 1,180.00 | 1,135.00 | 1,155.00 | 1,155.00 | -1.28% | 72,721,700 |
| Feb 12, 2026 | 1,205.00 | 1,220.00 | 1,160.00 | 1,170.00 | 1,170.00 | -2.90% | 117,658,200 |
| Feb 11, 2026 | 1,140.00 | 1,245.00 | 1,120.00 | 1,205.00 | 1,205.00 | 7.11% | 334,786,900 |
| Feb 10, 2026 | 1,050.00 | 1,145.00 | 1,040.00 | 1,125.00 | 1,125.00 | 7.66% | 107,741,300 |
| Feb 9, 2026 | 1,010.00 | 1,060.00 | 1,000.00 | 1,045.00 | 1,045.00 | 1.95% | 76,666,500 |
| Feb 6, 2026 | 1,090.00 | 1,090.00 | 1,000.00 | 1,025.00 | 1,025.00 | -8.07% | 138,897,000 |
| Feb 5, 2026 | 1,070.00 | 1,135.00 | 1,060.00 | 1,115.00 | 1,115.00 | 3.24% | 104,915,500 |
| Feb 4, 2026 | 1,090.00 | 1,155.00 | 1,050.00 | 1,080.00 | 1,080.00 | 0.47% | 126,774,300 |
| Feb 3, 2026 | 950.00 | 1,100.00 | 910.00 | 1,075.00 | 1,075.00 | 7.50% | 181,703,200 |
| Feb 2, 2026 | 1,175.00 | 1,175.00 | 1,000.00 | 1,000.00 | 1,000.00 | -14.89% | 211,077,300 |
| Jan 30, 2026 | 1,260.00 | 1,270.00 | 1,155.00 | 1,175.00 | 1,175.00 | -4.86% | 117,469,000 |
| Jan 29, 2026 | 1,100.00 | 1,280.00 | 1,015.00 | 1,235.00 | 1,235.00 | 3.78% | 434,856,900 |
| Jan 28, 2026 | 1,190.00 | 1,315.00 | 1,190.00 | 1,190.00 | 1,190.00 | -15.00% | 284,973,200 |
| Jan 27, 2026 | 1,365.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,400.00 | 2.94% | 73,711,600 |
| Jan 26, 2026 | 1,415.00 | 1,430.00 | 1,360.00 | 1,360.00 | 1,360.00 | -3.89% | 115,117,000 |
| Jan 23, 2026 | 1,475.00 | 1,475.00 | 1,380.00 | 1,415.00 | 1,415.00 | -4.39% | 141,811,400 |
| Jan 22, 2026 | 1,505.00 | 1,525.00 | 1,475.00 | 1,480.00 | 1,480.00 | -1.66% | 77,300,800 |
| Jan 21, 2026 | 1,555.00 | 1,555.00 | 1,500.00 | 1,505.00 | 1,505.00 | -3.22% | 87,825,100 |
| Jan 20, 2026 | 1,595.00 | 1,600.00 | 1,550.00 | 1,555.00 | 1,555.00 | -2.51% | 106,762,200 |
| Jan 19, 2026 | 1,530.00 | 1,625.00 | 1,500.00 | 1,595.00 | 1,595.00 | 4.59% | 229,789,400 |
| 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 |
| Oct 31, 2025 | 1,805.00 | 1,880.00 | 1,805.00 | 1,815.00 | 1,813.50 | 2.54% | 204,560,700 |
| Oct 30, 2025 | 1,760.00 | 1,820.00 | 1,740.00 | 1,770.00 | 1,768.54 | 0.85% | 150,020,100 |
| Oct 29, 2025 | 1,755.00 | 1,780.00 | 1,710.00 | 1,755.00 | 1,753.55 | 0.86% | 92,706,800 |
| Oct 28, 2025 | 1,780.00 | 1,810.00 | 1,700.00 | 1,740.00 | 1,738.57 | -1.42% | 146,525,300 |
| Oct 27, 2025 | 1,895.00 | 1,965.00 | 1,590.00 | 1,765.00 | 1,763.54 | -5.36% | 633,916,000 |
| Oct 24, 2025 | 1,865.00 | 1,920.00 | 1,835.00 | 1,865.00 | 1,863.46 | 0.81% | 129,090,700 |
| Oct 23, 2025 | 1,890.00 | 1,915.00 | 1,840.00 | 1,850.00 | 1,848.47 | -1.33% | 119,608,300 |
| Oct 22, 2025 | 1,885.00 | 1,930.00 | 1,820.00 | 1,875.00 | 1,873.45 | -0.27% | 219,907,600 |
| Oct 21, 2025 | 1,825.00 | 1,975.00 | 1,805.00 | 1,880.00 | 1,878.45 | 3.30% | 438,099,700 |
| Oct 20, 2025 | 1,820.00 | 1,850.00 | 1,750.00 | 1,820.00 | 1,818.50 | 2.25% | 321,938,900 |
| Oct 17, 2025 | 1,950.00 | 1,955.00 | 1,750.00 | 1,780.00 | 1,778.53 | -8.72% | 492,211,500 |
| Oct 16, 2025 | 2,000.00 | 2,020.00 | 1,940.00 | 1,950.00 | 1,948.39 | -1.76% | 281,979,000 |
| Oct 15, 2025 | 2,010.00 | 2,070.00 | 1,865.00 | 1,985.00 | 1,983.36 | -1.24% | 564,187,200 |
| Oct 14, 2025 | 2,280.00 | 2,300.00 | 1,940.00 | 2,010.00 | 2,008.34 | -11.84% | 940,722,800 |
| Oct 13, 2025 | 2,240.00 | 2,450.00 | 2,230.00 | 2,280.00 | 2,278.12 | -1.72% | 847,765,700 |
| Oct 10, 2025 | 2,140.00 | 2,340.00 | 2,110.00 | 2,320.00 | 2,318.09 | 9.43% | 625,576,700 |
| Oct 9, 2025 | 2,160.00 | 2,290.00 | 2,040.00 | 2,120.00 | 2,118.25 | - | 637,757,600 |