PT Chandra Daya Investasi TBK. (IDX:CDIA)
Indonesia
· Delayed Price · Currency is IDR 1,960.00
+5.00 (0.26%)
At close: Dec 5, 2025
IDX:CDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,965.00 | 2,000.00 | 1,950.00 | 1,960.00 | 1,960.00 | 0.26% | 133,544,900 |
| Dec 4, 2025 | 1,990.00 | 2,010.00 | 1,935.00 | 1,955.00 | 1,955.00 | -1.76% | 253,403,700 |
| Dec 3, 2025 | 2,090.00 | 2,130.00 | 1,980.00 | 1,990.00 | 1,990.00 | -2.93% | 546,774,600 |
| Dec 2, 2025 | 1,930.00 | 2,080.00 | 1,930.00 | 2,050.00 | 2,050.00 | 6.77% | 585,722,200 |
| Dec 1, 2025 | 1,930.00 | 1,975.00 | 1,900.00 | 1,920.00 | 1,920.00 | -0.52% | 163,149,300 |
| Nov 28, 2025 | 1,950.00 | 1,970.00 | 1,900.00 | 1,930.00 | 1,930.00 | - | 227,078,200 |
| Nov 27, 2025 | 1,920.00 | 2,080.00 | 1,900.00 | 1,930.00 | 1,930.00 | 1.05% | 930,963,100 |
| Nov 26, 2025 | 1,835.00 | 1,910.00 | 1,820.00 | 1,910.00 | 1,910.00 | 4.95% | 275,368,200 |
| Nov 25, 2025 | 1,860.00 | 1,870.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.62% | 87,113,000 |
| Nov 24, 2025 | 1,810.00 | 1,875.00 | 1,795.00 | 1,850.00 | 1,850.00 | 2.49% | 178,237,100 |
| Nov 21, 2025 | 1,815.00 | 1,835.00 | 1,795.00 | 1,805.00 | 1,805.00 | -0.55% | 61,756,200 |
| Nov 20, 2025 | 1,800.00 | 1,840.00 | 1,800.00 | 1,815.00 | 1,815.00 | 1.40% | 78,657,800 |
| Nov 19, 2025 | 1,795.00 | 1,815.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | 51,218,900 |
| Nov 18, 2025 | 1,820.00 | 1,825.00 | 1,770.00 | 1,790.00 | 1,790.00 | -1.65% | 96,243,200 |
| Nov 17, 2025 | 1,810.00 | 1,860.00 | 1,810.00 | 1,820.00 | 1,820.00 | 0.55% | 118,458,500 |
| Nov 14, 2025 | 1,865.00 | 1,865.00 | 1,805.00 | 1,810.00 | 1,810.00 | -2.95% | 142,850,300 |
| Nov 13, 2025 | 1,895.00 | 1,915.00 | 1,850.00 | 1,865.00 | 1,865.00 | -1.58% | 145,262,600 |
| Nov 12, 2025 | 1,900.00 | 1,940.00 | 1,880.00 | 1,895.00 | 1,895.00 | 0.26% | 159,824,400 |
| Nov 11, 2025 | 1,960.00 | 1,965.00 | 1,880.00 | 1,890.00 | 1,890.00 | -3.57% | 237,996,900 |
| Nov 10, 2025 | 1,930.00 | 1,995.00 | 1,890.00 | 1,960.00 | 1,960.00 | 2.35% | 391,871,400 |
| Nov 7, 2025 | 1,815.00 | 1,920.00 | 1,800.00 | 1,915.00 | 1,915.00 | 5.51% | 301,758,800 |
| Nov 6, 2025 | 1,850.00 | 1,865.00 | 1,800.00 | 1,815.00 | 1,815.00 | 1.40% | 119,254,200 |
| Nov 5, 2025 | 1,750.00 | 1,815.00 | 1,740.00 | 1,790.00 | 1,790.00 | 0.28% | 97,866,800 |
| Nov 4, 2025 | 1,855.00 | 1,870.00 | 1,770.00 | 1,785.00 | 1,785.00 | -3.25% | 145,128,700 |
| Nov 3, 2025 | 1,820.00 | 1,870.00 | 1,820.00 | 1,845.00 | 1,845.00 | 1.65% | 130,181,900 |
| Oct 31, 2025 | 1,805.00 | 1,880.00 | 1,805.00 | 1,815.00 | 1,815.00 | 2.54% | 204,560,700 |
| Oct 30, 2025 | 1,760.00 | 1,820.00 | 1,740.00 | 1,770.00 | 1,770.00 | 0.85% | 150,020,100 |
| Oct 29, 2025 | 1,755.00 | 1,780.00 | 1,710.00 | 1,755.00 | 1,755.00 | 0.86% | 92,706,800 |
| Oct 28, 2025 | 1,780.00 | 1,810.00 | 1,700.00 | 1,740.00 | 1,740.00 | -1.42% | 146,525,300 |
| Oct 27, 2025 | 1,895.00 | 1,965.00 | 1,590.00 | 1,765.00 | 1,765.00 | -5.36% | 633,916,000 |
| Oct 24, 2025 | 1,865.00 | 1,920.00 | 1,835.00 | 1,865.00 | 1,865.00 | 0.81% | 129,090,700 |
| Oct 23, 2025 | 1,890.00 | 1,915.00 | 1,840.00 | 1,850.00 | 1,850.00 | -1.33% | 119,608,300 |
| Oct 22, 2025 | 1,885.00 | 1,930.00 | 1,820.00 | 1,875.00 | 1,875.00 | -0.27% | 219,907,600 |
| Oct 21, 2025 | 1,825.00 | 1,975.00 | 1,805.00 | 1,880.00 | 1,880.00 | 3.30% | 438,099,700 |
| Oct 20, 2025 | 1,820.00 | 1,850.00 | 1,750.00 | 1,820.00 | 1,820.00 | 2.25% | 321,938,900 |
| Oct 17, 2025 | 1,950.00 | 1,955.00 | 1,750.00 | 1,780.00 | 1,780.00 | -8.72% | 492,211,500 |
| Oct 16, 2025 | 2,000.00 | 2,020.00 | 1,940.00 | 1,950.00 | 1,950.00 | -1.76% | 281,979,000 |
| Oct 15, 2025 | 2,010.00 | 2,070.00 | 1,865.00 | 1,985.00 | 1,985.00 | -1.24% | 564,187,200 |
| Oct 14, 2025 | 2,280.00 | 2,300.00 | 1,940.00 | 2,010.00 | 2,010.00 | -11.84% | 940,722,800 |
| Oct 13, 2025 | 2,240.00 | 2,450.00 | 2,230.00 | 2,280.00 | 2,280.00 | -1.72% | 847,765,700 |
| Oct 10, 2025 | 2,140.00 | 2,340.00 | 2,110.00 | 2,320.00 | 2,320.00 | 9.43% | 625,576,700 |
| Oct 9, 2025 | 2,160.00 | 2,290.00 | 2,040.00 | 2,120.00 | 2,120.00 | - | 637,757,600 |
| Oct 8, 2025 | 2,230.00 | 2,240.00 | 2,030.00 | 2,120.00 | 2,120.00 | -4.93% | 629,815,900 |
| Oct 7, 2025 | 2,050.00 | 2,370.00 | 2,030.00 | 2,230.00 | 2,230.00 | 11.50% | 1,809,085,000 |
| Oct 6, 2025 | 1,810.00 | 2,000.00 | 1,810.00 | 2,000.00 | 2,000.00 | 15.61% | 1,212,620,000 |
| Oct 3, 2025 | 1,730.00 | 1,785.00 | 1,710.00 | 1,730.00 | 1,730.00 | 1.17% | 338,630,700 |
| Oct 2, 2025 | 1,705.00 | 1,740.00 | 1,655.00 | 1,710.00 | 1,710.00 | 1.79% | 253,137,700 |
| Oct 1, 2025 | 1,675.00 | 1,725.00 | 1,655.00 | 1,680.00 | 1,680.00 | 0.30% | 201,199,900 |
| Sep 30, 2025 | 1,755.00 | 1,765.00 | 1,675.00 | 1,675.00 | 1,675.00 | -3.74% | 295,822,400 |
| Sep 29, 2025 | 1,780.00 | 1,815.00 | 1,735.00 | 1,740.00 | 1,740.00 | -1.69% | 477,806,200 |