PT Chandra Daya Investasi TBK. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 426.00 | 436.00 | 418.00 | 426.00 | 426.00 | 24,749,800 |
| 2026-10-22 | 410.00 | 430.00 | 400.00 | 424.00 | 424.00 | 43,922,700 |
| 2026-10-21 | 426.00 | 434.00 | 402.00 | 420.00 | 420.00 | 46,513,200 |
| 2026-10-20 | 368.00 | 426.00 | 366.00 | 426.00 | 426.00 | 116,844,400 |
| 2026-10-19 | 376.00 | 384.00 | 376.00 | 376.00 | 376.00 | 157,927,200 |
| 2026-10-16 | 404.00 | 412.00 | 404.00 | 404.00 | 404.00 | 65,698,800 |
| 2026-10-15 | 498.00 | 500.00 | 468.00 | 474.00 | 474.00 | 48,900,700 |
| 2026-10-14 | 505.00 | 525.00 | 490.00 | 500.00 | 500.00 | 35,585,800 |
| 2026-10-13 | 498.00 | 510.00 | 482.00 | 500.00 | 500.00 | 51,400,500 |
| 2026-10-12 | 560.00 | 565.00 | 500.00 | 500.00 | 500.00 | 48,885,500 |
| 2026-10-09 | 550.00 | 560.00 | 540.00 | 555.00 | 555.00 | 16,507,700 |
| 2026-10-08 | 565.00 | 575.00 | 545.00 | 550.00 | 550.00 | 37,425,300 |
| 2026-10-07 | 575.00 | 580.00 | 565.00 | 570.00 | 570.00 | 17,162,200 |
| 2026-10-06 | 590.00 | 600.00 | 570.00 | 575.00 | 575.00 | 59,279,000 |
| 2026-10-05 | 560.00 | 585.00 | 560.00 | 585.00 | 585.00 | 26,853,200 |
| 2026-10-02 | 570.00 | 575.00 | 550.00 | 555.00 | 555.00 | 22,060,400 |
| 2026-10-01 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | 24,862,400 |
| 2026-09-30 | 570.00 | 585.00 | 560.00 | 565.00 | 563.58 | 29,770,900 |
| 2026-09-29 | 575.00 | 580.00 | 540.00 | 565.00 | 563.58 | 53,306,300 |
| 2026-09-28 | 605.00 | 605.00 | 570.00 | 575.00 | 573.55 | 77,733,100 |
| 2026-09-25 | 605.00 | 615.00 | 600.00 | 605.00 | 603.48 | 26,648,800 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 1.4222 IDR |
| 2026-05-21 | 5.5634 IDR |
| 2026-01-09 | 1.3400 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.