PT Chandra Daya Investasi Tbk.(ID:CDIA)
348.00+8.00 (+2.35%)
ID:CDIA
PT Chandra Daya Investasi Tbk. historical prices
348.00
At close:+8.00 (+2.35%)
PT Chandra Daya Investasi Tbk. (CDIA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 342.00 | 356.00 | 336.00 | 348.00 | 348.00 | +2.35% | 42,894,301 | 0.83 |
| Nov 10, 2026 | 330.00 | 348.00 | 330.00 | 340.00 | 340.00 | +3.03% | 40,141,301 | 0.77 |
| Nov 09, 2026 | 330.00 | 340.00 | 324.00 | 328.00 | 328.00 | -0.61% | 20,286,600 | 0.37 |
| Nov 06, 2026 | 332.00 | 332.00 | 312.00 | 330.00 | 330.00 | -1.20% | 35,485,500 | 0.65 |
| Nov 05, 2026 | 334.00 | 344.00 | 324.00 | 334.00 | 334.00 | +0.60% | 31,983,000 | 0.58 |
| Nov 04, 2026 | 354.00 | 366.00 | 332.00 | 332.00 | 332.00 | -6.74% | 77,047,102 | 1.42 |
| Nov 03, 2026 | 350.00 | 366.00 | 332.00 | 356.00 | 356.00 | +2.30% | 64,422,301 | 1.18 |
| Nov 02, 2026 | 316.00 | 362.00 | 316.00 | 348.00 | 348.00 | +2.96% | 49,773,602 | 0.91 |
| Oct 30, 2026 | 364.00 | 364.00 | 338.00 | 338.00 | 338.00 | -6.63% | 38,873,200 | 0.72 |
| Oct 29, 2026 | 392.00 | 394.00 | 362.00 | 362.00 | 362.00 | -6.22% | 31,775,900 | 0.59 |
| Oct 28, 2026 | 394.00 | 396.00 | 372.00 | 386.00 | 386.00 | -3.02% | 46,693,200 | 0.87 |
| Oct 27, 2026 | 428.00 | 442.00 | 398.00 | 398.00 | 398.00 | -6.57% | 46,521,100 | 0.87 |
| Oct 26, 2026 | 428.00 | 446.00 | 424.00 | 426.00 | 426.00 | 0.00% | 72,384,700 | 1.35 |
| Oct 23, 2026 | 426.00 | 436.00 | 418.00 | 426.00 | 426.00 | +0.47% | 24,749,800 | 0.46 |
| Oct 22, 2026 | 410.00 | 430.00 | 400.00 | 424.00 | 424.00 | +0.95% | 43,922,700 | 0.82 |
| Oct 21, 2026 | 426.00 | 434.00 | 402.00 | 420.00 | 420.00 | -1.41% | 46,513,200 | 0.86 |
| Oct 20, 2026 | 368.00 | 426.00 | 366.00 | 426.00 | 426.00 | +13.30% | 116,844,400 | 2.13 |
| Oct 19, 2026 | 376.00 | 384.00 | 376.00 | 376.00 | 376.00 | -6.93% | 157,927,200 | 2.92 |
| Oct 16, 2026 | 404.00 | 412.00 | 404.00 | 404.00 | 404.00 | -14.77% | 65,698,796 | 1.19 |
| Oct 15, 2026 | 498.00 | 500.00 | 468.00 | 474.00 | 474.00 | -5.20% | 48,900,700 | 0.89 |
| Oct 14, 2026 | 505.00 | 525.00 | 490.00 | 500.00 | 500.00 | 0.00% | 35,585,800 | 0.65 |
| Oct 13, 2026 | 498.00 | 510.00 | 482.00 | 500.00 | 500.00 | 0.00% | 51,400,500 | 0.94 |
| Oct 12, 2026 | 560.00 | 565.00 | 500.00 | 500.00 | 500.00 | -9.91% | 48,885,500 | 0.90 |
| Oct 09, 2026 | 550.00 | 560.00 | 540.00 | 555.00 | 555.00 | +0.91% | 16,507,699 | 0.30 |
| Oct 08, 2026 | 565.00 | 575.00 | 545.00 | 550.00 | 550.00 | -3.51% | 37,425,300 | 0.68 |
| Oct 07, 2026 | 575.00 | 580.00 | 565.00 | 570.00 | 570.00 | -0.87% | 17,162,200 | 0.31 |
| Oct 06, 2026 | 590.00 | 600.00 | 570.00 | 575.00 | 575.00 | -1.71% | 59,279,000 | 1.09 |
| Oct 05, 2026 | 560.00 | 585.00 | 560.00 | 585.00 | 585.00 | +5.41% | 26,853,500 | 0.50 |
| Oct 02, 2026 | 570.00 | 575.00 | 550.00 | 555.00 | 555.00 | -1.77% | 22,060,400 | 0.41 |
| Oct 01, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | +0.25% | 24,862,400 | 0.46 |
| Sep 30, 2026 | 570.00 | 585.00 | 560.00 | 565.00 | 563.58 | 0.00% | 29,770,900 | 0.55 |
| Sep 29, 2026 | 575.00 | 580.00 | 540.00 | 565.00 | 563.58 | -1.74% | 53,306,300 | 0.98 |
| Sep 28, 2026 | 605.00 | 605.00 | 570.00 | 575.00 | 573.55 | -4.96% | 77,733,100 | 1.44 |
| Sep 25, 2026 | 605.00 | 615.00 | 600.00 | 605.00 | 603.48 | 0.00% | 26,648,800 | 0.49 |
| Sep 24, 2026 | 635.00 | 635.00 | 605.00 | 605.00 | 603.48 | -4.72% | 58,422,400 | 1.09 |
| Sep 23, 2026 | 625.00 | 640.00 | 610.00 | 635.00 | 633.40 | +2.42% | 34,141,700 | 0.64 |
| Sep 22, 2026 | 640.00 | 645.00 | 610.00 | 620.00 | 618.44 | -2.36% | 38,541,900 | 0.72 |
| Sep 21, 2026 | 645.00 | 655.00 | 635.00 | 635.00 | 633.40 | -1.55% | 35,629,800 | 0.67 |
| Sep 18, 2026 | 660.00 | 665.00 | 640.00 | 645.00 | 643.38 | -0.77% | 28,813,000 | 0.54 |
| Sep 17, 2026 | 650.00 | 660.00 | 635.00 | 650.00 | 648.36 | +0.78% | 40,687,300 | 0.77 |
| Sep 16, 2026 | 655.00 | 670.00 | 645.00 | 645.00 | 643.38 | -1.53% | 31,102,400 | 0.59 |
| Sep 15, 2026 | 665.00 | 670.00 | 650.00 | 655.00 | 653.35 | -1.50% | 22,856,000 | 0.43 |
| Sep 14, 2026 | 675.00 | 675.00 | 635.00 | 665.00 | 663.33 | -1.48% | 85,062,400 | 1.63 |
| Sep 11, 2026 | 700.00 | 705.00 | 665.00 | 675.00 | 673.30 | -4.26% | 96,963,500 | 1.91 |
| Sep 10, 2026 | 695.00 | 730.00 | 695.00 | 705.00 | 703.23 | +1.44% | 131,105,900 | 2.60 |
| Sep 09, 2026 | 705.00 | 715.00 | 690.00 | 695.00 | 693.25 | -1.42% | 45,584,000 | 0.90 |
| Sep 08, 2026 | 715.00 | 725.00 | 700.00 | 705.00 | 703.23 | -0.70% | 50,926,100 | 1.00 |
| Sep 07, 2026 | 720.00 | 750.00 | 705.00 | 710.00 | 708.21 | 0.00% | 127,244,300 | 2.51 |
| Sep 04, 2026 | 705.00 | 735.00 | 695.00 | 710.00 | 708.21 | +1.43% | 133,366,410 | 2.60 |
| Sep 03, 2026 | 700.00 | 710.00 | 690.00 | 700.00 | 698.24 | +1.45% | 61,330,900 | 1.19 |
