PT Chandra Daya Investasi TBK. (IDX:CDIA)
Indonesia
· Delayed Price · Currency is IDR 1,030.00
+20.00 (1.98%)
At close: Apr 28, 2026
IDX:CDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,020.00 | 1,040.00 | 985.00 | 1,030.00 | - | 1.98% | 32,222,600 |
| Apr 27, 2026 | 1,000.00 | 1,035.00 | 960.00 | 1,010.00 | 1,010.00 | 3.06% | 91,063,600 |
| Apr 24, 2026 | 1,100.00 | 1,110.00 | 975.00 | 980.00 | 980.00 | -11.71% | 182,525,800 |
| Apr 23, 2026 | 1,150.00 | 1,160.00 | 1,105.00 | 1,110.00 | 1,110.00 | -3.48% | 54,618,400 |
| Apr 22, 2026 | 1,195.00 | 1,195.00 | 1,135.00 | 1,150.00 | 1,150.00 | -2.95% | 65,320,100 |
| Apr 21, 2026 | 1,120.00 | 1,200.00 | 1,090.00 | 1,185.00 | 1,185.00 | 5.80% | 148,062,300 |
| Apr 20, 2026 | 1,180.00 | 1,190.00 | 1,105.00 | 1,120.00 | 1,120.00 | -4.27% | 97,245,300 |
| Apr 17, 2026 | 1,180.00 | 1,195.00 | 1,145.00 | 1,170.00 | 1,170.00 | -0.43% | 72,028,100 |
| Apr 16, 2026 | 1,215.00 | 1,255.00 | 1,150.00 | 1,175.00 | 1,175.00 | -3.29% | 190,486,300 |
| Apr 15, 2026 | 1,315.00 | 1,340.00 | 1,215.00 | 1,215.00 | 1,215.00 | -5.08% | 315,115,200 |
| Apr 14, 2026 | 1,155.00 | 1,315.00 | 1,140.00 | 1,280.00 | 1,280.00 | 13.78% | 546,522,400 |
| Apr 13, 2026 | 990.00 | 1,145.00 | 975.00 | 1,125.00 | 1,125.00 | 10.84% | 233,265,200 |
| Apr 10, 2026 | 1,010.00 | 1,060.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.50% | 134,776,100 |
| Apr 9, 2026 | 975.00 | 1,020.00 | 940.00 | 1,000.00 | 1,000.00 | 0.50% | 150,081,600 |
| Apr 8, 2026 | 915.00 | 1,005.00 | 895.00 | 995.00 | 995.00 | 13.71% | 190,955,900 |
| Apr 7, 2026 | 825.00 | 885.00 | 815.00 | 875.00 | 875.00 | 6.06% | 88,206,800 |
| Apr 6, 2026 | 770.00 | 835.00 | 750.00 | 825.00 | 825.00 | 1.85% | 65,892,300 |
| Apr 2, 2026 | 850.00 | 850.00 | 805.00 | 810.00 | 810.00 | -5.26% | 33,788,900 |
| Apr 1, 2026 | 830.00 | 860.00 | 825.00 | 855.00 | 855.00 | 6.21% | 50,244,300 |
| Mar 31, 2026 | 825.00 | 845.00 | 800.00 | 805.00 | 805.00 | -2.42% | 35,314,900 |
| Mar 30, 2026 | 800.00 | 835.00 | 775.00 | 825.00 | 825.00 | 0.61% | 32,378,900 |
| Mar 27, 2026 | 825.00 | 830.00 | 805.00 | 820.00 | 820.00 | -0.61% | 24,076,800 |
| Mar 26, 2026 | 850.00 | 895.00 | 825.00 | 825.00 | 825.00 | -1.20% | 78,335,500 |
| Mar 25, 2026 | 785.00 | 855.00 | 765.00 | 835.00 | 835.00 | 7.05% | 71,280,100 |
| Mar 17, 2026 | 795.00 | 835.00 | 765.00 | 780.00 | 780.00 | -0.64% | 73,245,700 |
| Mar 16, 2026 | 800.00 | 805.00 | 740.00 | 785.00 | 785.00 | -1.26% | 54,909,200 |
| Mar 13, 2026 | 800.00 | 820.00 | 790.00 | 795.00 | 795.00 | -2.45% | 43,756,200 |
| Mar 12, 2026 | 850.00 | 850.00 | 810.00 | 815.00 | 815.00 | -3.55% | 39,147,200 |
| Mar 11, 2026 | 845.00 | 865.00 | 825.00 | 845.00 | 845.00 | 1.20% | 37,424,300 |
| Mar 10, 2026 | 880.00 | 885.00 | 830.00 | 835.00 | 835.00 | -1.18% | 64,733,800 |
| Mar 9, 2026 | 875.00 | 890.00 | 780.00 | 845.00 | 845.00 | -5.59% | 113,361,400 |
| 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 |