PT Chandra Daya Investasi Tbk. CDIA

IDX · Indonesia · Utilities

IDR 555.00-10.00 (-1.77%)

Market open· Oct 2, 2026, 3:37 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 555.00	-1.77%	IDR 570.00	IDR 575.00	IDR 555.00	5.91M
2026-10-01	IDR 565.00	0.00%	IDR 565.00	IDR 580.00	IDR 550.00	24.86M
2026-09-30	IDR 565.00	0.00%	IDR 570.00	IDR 585.00	IDR 560.00	29.77M
2026-09-29	IDR 565.00	-1.74%	IDR 575.00	IDR 580.00	IDR 540.00	53.31M
2026-09-28	IDR 575.00	-4.96%	IDR 605.00	IDR 605.00	IDR 570.00	77.73M
2026-09-25	IDR 605.00	0.00%	IDR 605.00	IDR 615.00	IDR 600.00	26.65M
2026-09-24	IDR 605.00	-4.72%	IDR 635.00	IDR 635.00	IDR 605.00	58.42M
2026-09-23	IDR 635.00	+2.42%	IDR 625.00	IDR 640.00	IDR 610.00	34.14M
2026-09-22	IDR 620.00	-2.36%	IDR 640.00	IDR 645.00	IDR 610.00	38.54M
2026-09-21	IDR 635.00	-1.55%	IDR 645.00	IDR 655.00	IDR 635.00	35.63M
2026-09-18	IDR 645.00	-0.77%	IDR 660.00	IDR 665.00	IDR 640.00	28.81M
2026-09-17	IDR 650.00	+0.78%	IDR 650.00	IDR 660.00	IDR 635.00	40.69M
2026-09-16	IDR 645.00	-1.53%	IDR 655.00	IDR 670.00	IDR 645.00	31.10M
2026-09-15	IDR 655.00	-1.50%	IDR 665.00	IDR 670.00	IDR 650.00	22.86M
2026-09-14	IDR 665.00	-1.48%	IDR 675.00	IDR 675.00	IDR 635.00	85.06M
2026-09-11	IDR 675.00	-4.26%	IDR 700.00	IDR 705.00	IDR 665.00	96.96M
2026-09-10	IDR 705.00	+1.44%	IDR 695.00	IDR 730.00	IDR 695.00	131.11M
2026-09-09	IDR 695.00	-1.42%	IDR 705.00	IDR 715.00	IDR 690.00	45.58M
2026-09-08	IDR 705.00	-0.70%	IDR 715.00	IDR 725.00	IDR 700.00	50.93M
2026-09-07	IDR 710.00	0.00%	IDR 720.00	IDR 750.00	IDR 705.00	127.24M
2026-09-04	IDR 710.00	+1.43%	IDR 705.00	IDR 735.00	IDR 695.00	133.37M
2026-09-03	IDR 700.00	+1.45%	IDR 700.00	IDR 710.00	IDR 690.00	61.33M
2026-09-02	IDR 690.00	-0.72%	IDR 705.00	IDR 710.00	IDR 680.00	34.32M
2026-09-01	IDR 695.00	+4.51%	IDR 670.00	IDR 700.00	IDR 665.00	61.21M
2026-08-31	IDR 665.00	-2.21%	IDR 680.00	IDR 690.00	IDR 655.00	45.83M
2026-08-28	IDR 680.00	0.00%	IDR 680.00	IDR 700.00	IDR 670.00	49.03M
2026-08-27	IDR 680.00	+5.43%	IDR 645.00	IDR 685.00	IDR 640.00	55.17M
2026-08-26	IDR 645.00	-5.84%	IDR 680.00	IDR 705.00	IDR 645.00	97.54M
2026-08-24	IDR 685.00	-3.52%	IDR 715.00	IDR 720.00	IDR 680.00	64.75M
2026-08-21	IDR 710.00	+0.71%	IDR 710.00	IDR 720.00	IDR 705.00	58.39M
2026-08-20	IDR 705.00	+2.17%	IDR 700.00	IDR 725.00	IDR 695.00	71.72M
2026-08-19	IDR 690.00	-1.43%	IDR 700.00	IDR 700.00	IDR 685.00	19.35M
2026-08-18	IDR 700.00	-0.71%	IDR 710.00	IDR 725.00	IDR 700.00	39.42M
2026-08-14	IDR 705.00	0.00%	IDR 705.00	IDR 715.00	IDR 685.00	45.46M
2026-08-13	IDR 705.00	-4.08%	IDR 735.00	IDR 735.00	IDR 700.00	83.71M
2026-08-12	IDR 735.00	+8.89%	IDR 675.00	IDR 735.00	IDR 675.00	136.49M
2026-08-11	IDR 675.00	-1.46%	IDR 685.00	IDR 690.00	IDR 660.00	42.66M
2026-08-10	IDR 685.00	-3.52%	IDR 715.00	IDR 720.00	IDR 685.00	56.96M
2026-08-07	IDR 710.00	+1.43%	IDR 705.00	IDR 720.00	IDR 700.00	62.62M
2026-08-06	IDR 700.00	+5.26%	IDR 670.00	IDR 700.00	IDR 665.00	79.77M
2026-08-05	IDR 665.00	+1.53%	IDR 660.00	IDR 680.00	IDR 660.00	31.91M
2026-08-04	IDR 655.00	+1.55%	IDR 655.00	IDR 660.00	IDR 645.00	17.87M
2026-08-03	IDR 645.00	-1.53%	IDR 660.00	IDR 665.00	IDR 645.00	31.08M
2026-07-31	IDR 655.00	+1.55%	IDR 655.00	IDR 665.00	IDR 650.00	26.30M
2026-07-30	IDR 645.00	-0.77%	IDR 645.00	IDR 655.00	IDR 635.00	28.48M
2026-07-29	IDR 650.00	-2.99%	IDR 670.00	IDR 680.00	IDR 630.00	70.74M
2026-07-28	IDR 670.00	-2.19%	IDR 680.00	IDR 695.00	IDR 660.00	39.72M
2026-07-27	IDR 685.00	-1.44%	IDR 690.00	IDR 700.00	IDR 670.00	38.88M
2026-07-24	IDR 695.00	-5.44%	IDR 735.00	IDR 735.00	IDR 675.00	73.36M
2026-07-23	IDR 735.00	+2.08%	IDR 725.00	IDR 790.00	IDR 710.00	163.42M
2026-07-22	IDR 720.00	-0.69%	IDR 725.00	IDR 765.00	IDR 710.00	110.83M
2026-07-21	IDR 725.00	+9.02%	IDR 670.00	IDR 725.00	IDR 660.00	131.09M
2026-07-20	IDR 665.00	+6.40%	IDR 630.00	IDR 665.00	IDR 625.00	56.58M
2026-07-17	IDR 625.00	-0.79%	IDR 630.00	IDR 635.00	IDR 610.00	34.41M
2026-07-16	IDR 630.00	-0.79%	IDR 635.00	IDR 640.00	IDR 615.00	34.66M
2026-07-15	IDR 635.00	0.00%	IDR 635.00	IDR 650.00	IDR 630.00	22.37M
2026-07-14	IDR 635.00	0.00%	IDR 640.00	IDR 670.00	IDR 625.00	58.78M
2026-07-13	IDR 635.00	+3.25%	IDR 615.00	IDR 640.00	IDR 610.00	27.44M
2026-07-10	IDR 615.00	0.00%	IDR 620.00	IDR 625.00	IDR 610.00	13.80M
2026-07-09	IDR 615.00	+0.82%	IDR 610.00	IDR 620.00	IDR 605.00	16.37M
2026-07-08	IDR 610.00	-3.17%	IDR 630.00	IDR 635.00	IDR 610.00	15.32M
2026-07-07	IDR 630.00	+0.80%	IDR 630.00	IDR 650.00	IDR 615.00	32.54M
2026-07-06	IDR 625.00	+2.46%	IDR 620.00	IDR 635.00	IDR 600.00	25.87M
2026-07-03	IDR 610.00	+0.83%	IDR 615.00	IDR 630.00	IDR 605.00	29.64M
2026-07-02	IDR 605.00	+0.83%	IDR 600.00	IDR 630.00	IDR 585.00	53.54M
2026-07-01	IDR 600.00	+7.14%	IDR 560.00	IDR 605.00	IDR 540.00	57.80M
2026-06-30	IDR 560.00	-4.27%	IDR 585.00	IDR 595.00	IDR 550.00	37.50M
2026-06-29	IDR 585.00	-2.50%	IDR 600.00	IDR 615.00	IDR 580.00	19.56M
2026-06-26	IDR 600.00	-5.51%	IDR 635.00	IDR 640.00	IDR 590.00	42.81M
2026-06-25	IDR 635.00	+2.42%	IDR 610.00	IDR 670.00	IDR 605.00	32.25M
2026-06-24	IDR 620.00	-10.14%	IDR 695.00	IDR 700.00	IDR 620.00	29.21M
2026-06-23	IDR 690.00	+2.99%	IDR 680.00	IDR 695.00	IDR 665.00	19.67M
2026-06-22	IDR 670.00	-3.60%	IDR 695.00	IDR 700.00	IDR 670.00	17.69M
2026-06-19	IDR 695.00	-1.42%	IDR 705.00	IDR 720.00	IDR 680.00	27.06M
2026-06-18	IDR 705.00	+2.17%	IDR 690.00	IDR 705.00	IDR 670.00	28.61M
2026-06-17	IDR 690.00	-4.17%	IDR 725.00	IDR 740.00	IDR 685.00	47.75M
2026-06-15	IDR 720.00	+4.35%	IDR 710.00	IDR 775.00	IDR 710.00	112.96M
2026-06-12	IDR 690.00	+5.34%	IDR 675.00	IDR 710.00	IDR 670.00	61.26M
2026-06-11	IDR 655.00	-5.76%	IDR 695.00	IDR 705.00	IDR 625.00	61.24M
2026-06-10	IDR 695.00	0.00%	IDR 700.00	IDR 745.00	IDR 670.00	118.69M
2026-06-09	IDR 695.00	+17.80%	IDR 600.00	IDR 700.00	IDR 575.00	169.08M
2026-06-08	IDR 590.00	-7.81%	IDR 620.00	IDR 625.00	IDR 575.00	66.24M
2026-06-05	IDR 640.00	-9.22%	IDR 720.00	IDR 735.00	IDR 640.00	96.10M
2026-06-04	IDR 705.00	-7.24%	IDR 760.00	IDR 765.00	IDR 670.00	80.51M
2026-06-03	IDR 760.00	-12.64%	IDR 870.00	IDR 875.00	IDR 740.00	100.90M
2026-06-02	IDR 870.00	+2.35%	IDR 880.00	IDR 950.00	IDR 840.00	225.20M
2026-05-29	IDR 850.00	+12.58%	IDR 785.00	IDR 900.00	IDR 785.00	381.66M
2026-05-28	IDR 755.00	0.00%	IDR 755.00	IDR 755.00	IDR 755.00	0
2026-05-27	IDR 755.00	0.00%	IDR 755.00	IDR 755.00	IDR 755.00	0
2026-05-26	IDR 755.00	+2.72%	IDR 735.00	IDR 855.00	IDR 730.00	144.36M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 555.00	-1.77%	IDR 570.00	IDR 575.00	IDR 555.00	5.91M
2026-10-01	IDR 565.00	0.00%	IDR 565.00	IDR 580.00	IDR 550.00	24.86M
2026-09-30	IDR 565.00	0.00%	IDR 570.00	IDR 585.00	IDR 560.00	29.77M
2026-09-29	IDR 565.00	-1.74%	IDR 575.00	IDR 580.00	IDR 540.00	53.31M
2026-09-28	IDR 575.00	-4.96%	IDR 605.00	IDR 605.00	IDR 570.00	77.73M
2026-09-25	IDR 605.00	0.00%	IDR 605.00	IDR 615.00	IDR 600.00	26.65M
2026-09-24	IDR 605.00	-4.72%	IDR 635.00	IDR 635.00	IDR 605.00	58.42M
2026-09-23	IDR 635.00	+2.42%	IDR 625.00	IDR 640.00	IDR 610.00	34.14M
2026-09-22	IDR 620.00	-2.36%	IDR 640.00	IDR 645.00	IDR 610.00	38.54M
2026-09-21	IDR 635.00	-1.55%	IDR 645.00	IDR 655.00	IDR 635.00	35.63M
2026-09-18	IDR 645.00	-0.77%	IDR 660.00	IDR 665.00	IDR 640.00	28.81M
2026-09-17	IDR 650.00	+0.78%	IDR 650.00	IDR 660.00	IDR 635.00	40.69M
2026-09-16	IDR 645.00	-1.53%	IDR 655.00	IDR 670.00	IDR 645.00	31.10M
2026-09-15	IDR 655.00	-1.50%	IDR 665.00	IDR 670.00	IDR 650.00	22.86M
2026-09-14	IDR 665.00	-1.48%	IDR 675.00	IDR 675.00	IDR 635.00	85.06M
2026-09-11	IDR 675.00	-4.26%	IDR 700.00	IDR 705.00	IDR 665.00	96.96M
2026-09-10	IDR 705.00	+1.44%	IDR 695.00	IDR 730.00	IDR 695.00	131.11M
2026-09-09	IDR 695.00	-1.42%	IDR 705.00	IDR 715.00	IDR 690.00	45.58M
2026-09-08	IDR 705.00	-0.70%	IDR 715.00	IDR 725.00	IDR 700.00	50.93M
2026-09-07	IDR 710.00	0.00%	IDR 720.00	IDR 750.00	IDR 705.00	127.24M
2026-09-04	IDR 710.00	+1.43%	IDR 705.00	IDR 735.00	IDR 695.00	133.37M
2026-09-03	IDR 700.00	+1.45%	IDR 700.00	IDR 710.00	IDR 690.00	61.33M
2026-09-02	IDR 690.00	-0.72%	IDR 705.00	IDR 710.00	IDR 680.00	34.32M
2026-09-01	IDR 695.00	+4.51%	IDR 670.00	IDR 700.00	IDR 665.00	61.21M
2026-08-31	IDR 665.00	-2.21%	IDR 680.00	IDR 690.00	IDR 655.00	45.83M
2026-08-28	IDR 680.00	0.00%	IDR 680.00	IDR 700.00	IDR 670.00	49.03M
2026-08-27	IDR 680.00	+5.43%	IDR 645.00	IDR 685.00	IDR 640.00	55.17M
2026-08-26	IDR 645.00	-5.84%	IDR 680.00	IDR 705.00	IDR 645.00	97.54M
2026-08-24	IDR 685.00	-3.52%	IDR 715.00	IDR 720.00	IDR 680.00	64.75M
2026-08-21	IDR 710.00	+0.71%	IDR 710.00	IDR 720.00	IDR 705.00	58.39M
2026-08-20	IDR 705.00	+2.17%	IDR 700.00	IDR 725.00	IDR 695.00	71.72M
2026-08-19	IDR 690.00	-1.43%	IDR 700.00	IDR 700.00	IDR 685.00	19.35M
2026-08-18	IDR 700.00	-0.71%	IDR 710.00	IDR 725.00	IDR 700.00	39.42M
2026-08-14	IDR 705.00	0.00%	IDR 705.00	IDR 715.00	IDR 685.00	45.46M
2026-08-13	IDR 705.00	-4.08%	IDR 735.00	IDR 735.00	IDR 700.00	83.71M
2026-08-12	IDR 735.00	+8.89%	IDR 675.00	IDR 735.00	IDR 675.00	136.49M
2026-08-11	IDR 675.00	-1.46%	IDR 685.00	IDR 690.00	IDR 660.00	42.66M
2026-08-10	IDR 685.00	-3.52%	IDR 715.00	IDR 720.00	IDR 685.00	56.96M
2026-08-07	IDR 710.00	+1.43%	IDR 705.00	IDR 720.00	IDR 700.00	62.62M
2026-08-06	IDR 700.00	+5.26%	IDR 670.00	IDR 700.00	IDR 665.00	79.77M
2026-08-05	IDR 665.00	+1.53%	IDR 660.00	IDR 680.00	IDR 660.00	31.91M
2026-08-04	IDR 655.00	+1.55%	IDR 655.00	IDR 660.00	IDR 645.00	17.87M
2026-08-03	IDR 645.00	-1.53%	IDR 660.00	IDR 665.00	IDR 645.00	31.08M
2026-07-31	IDR 655.00	+1.55%	IDR 655.00	IDR 665.00	IDR 650.00	26.30M
2026-07-30	IDR 645.00	-0.77%	IDR 645.00	IDR 655.00	IDR 635.00	28.48M
2026-07-29	IDR 650.00	-2.99%	IDR 670.00	IDR 680.00	IDR 630.00	70.74M
2026-07-28	IDR 670.00	-2.19%	IDR 680.00	IDR 695.00	IDR 660.00	39.72M
2026-07-27	IDR 685.00	-1.44%	IDR 690.00	IDR 700.00	IDR 670.00	38.88M
2026-07-24	IDR 695.00	-5.44%	IDR 735.00	IDR 735.00	IDR 675.00	73.36M
2026-07-23	IDR 735.00	+2.08%	IDR 725.00	IDR 790.00	IDR 710.00	163.42M
2026-07-22	IDR 720.00	-0.69%	IDR 725.00	IDR 765.00	IDR 710.00	110.83M
2026-07-21	IDR 725.00	+9.02%	IDR 670.00	IDR 725.00	IDR 660.00	131.09M
2026-07-20	IDR 665.00	+6.40%	IDR 630.00	IDR 665.00	IDR 625.00	56.58M
2026-07-17	IDR 625.00	-0.79%	IDR 630.00	IDR 635.00	IDR 610.00	34.41M
2026-07-16	IDR 630.00	-0.79%	IDR 635.00	IDR 640.00	IDR 615.00	34.66M
2026-07-15	IDR 635.00	0.00%	IDR 635.00	IDR 650.00	IDR 630.00	22.37M
2026-07-14	IDR 635.00	0.00%	IDR 640.00	IDR 670.00	IDR 625.00	58.78M
2026-07-13	IDR 635.00	+3.25%	IDR 615.00	IDR 640.00	IDR 610.00	27.44M
2026-07-10	IDR 615.00	0.00%	IDR 620.00	IDR 625.00	IDR 610.00	13.80M
2026-07-09	IDR 615.00	+0.82%	IDR 610.00	IDR 620.00	IDR 605.00	16.37M
2026-07-08	IDR 610.00	-3.17%	IDR 630.00	IDR 635.00	IDR 610.00	15.32M
2026-07-07	IDR 630.00	+0.80%	IDR 630.00	IDR 650.00	IDR 615.00	32.54M
2026-07-06	IDR 625.00	+2.46%	IDR 620.00	IDR 635.00	IDR 600.00	25.87M
2026-07-03	IDR 610.00	+0.83%	IDR 615.00	IDR 630.00	IDR 605.00	29.64M
2026-07-02	IDR 605.00	+0.83%	IDR 600.00	IDR 630.00	IDR 585.00	53.54M
2026-07-01	IDR 600.00	+7.14%	IDR 560.00	IDR 605.00	IDR 540.00	57.80M
2026-06-30	IDR 560.00	-4.27%	IDR 585.00	IDR 595.00	IDR 550.00	37.50M
2026-06-29	IDR 585.00	-2.50%	IDR 600.00	IDR 615.00	IDR 580.00	19.56M
2026-06-26	IDR 600.00	-5.51%	IDR 635.00	IDR 640.00	IDR 590.00	42.81M
2026-06-25	IDR 635.00	+2.42%	IDR 610.00	IDR 670.00	IDR 605.00	32.25M
2026-06-24	IDR 620.00	-10.14%	IDR 695.00	IDR 700.00	IDR 620.00	29.21M
2026-06-23	IDR 690.00	+2.99%	IDR 680.00	IDR 695.00	IDR 665.00	19.67M
2026-06-22	IDR 670.00	-3.60%	IDR 695.00	IDR 700.00	IDR 670.00	17.69M
2026-06-19	IDR 695.00	-1.42%	IDR 705.00	IDR 720.00	IDR 680.00	27.06M
2026-06-18	IDR 705.00	+2.17%	IDR 690.00	IDR 705.00	IDR 670.00	28.61M
2026-06-17	IDR 690.00	-4.17%	IDR 725.00	IDR 740.00	IDR 685.00	47.75M
2026-06-15	IDR 720.00	+4.35%	IDR 710.00	IDR 775.00	IDR 710.00	112.96M
2026-06-12	IDR 690.00	+5.34%	IDR 675.00	IDR 710.00	IDR 670.00	61.26M
2026-06-11	IDR 655.00	-5.76%	IDR 695.00	IDR 705.00	IDR 625.00	61.24M
2026-06-10	IDR 695.00	0.00%	IDR 700.00	IDR 745.00	IDR 670.00	118.69M
2026-06-09	IDR 695.00	+17.80%	IDR 600.00	IDR 700.00	IDR 575.00	169.08M
2026-06-08	IDR 590.00	-7.81%	IDR 620.00	IDR 625.00	IDR 575.00	66.24M
2026-06-05	IDR 640.00	-9.22%	IDR 720.00	IDR 735.00	IDR 640.00	96.10M
2026-06-04	IDR 705.00	-7.24%	IDR 760.00	IDR 765.00	IDR 670.00	80.51M
2026-06-03	IDR 760.00	-12.64%	IDR 870.00	IDR 875.00	IDR 740.00	100.90M
2026-06-02	IDR 870.00	+2.35%	IDR 880.00	IDR 950.00	IDR 840.00	225.20M
2026-05-29	IDR 850.00	+12.58%	IDR 785.00	IDR 900.00	IDR 785.00	381.66M
2026-05-28	IDR 755.00	0.00%	IDR 755.00	IDR 755.00	IDR 755.00	0
2026-05-27	IDR 755.00	0.00%	IDR 755.00	IDR 755.00	IDR 755.00	0
2026-05-26	IDR 755.00	+2.72%	IDR 735.00	IDR 855.00	IDR 730.00	144.36M