Jakarta - Delayed Quote
IDR
PT Chandra Daya Investasi TBK. (CDIA.JK)
340.00
+12.00
(+3.66%)
At close: 4:14:32 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
330.00
340.00
324.00
328.00
328.00
20,286,600
Nov 6, 2026
332.00
332.00
312.00
330.00
330.00
35,485,500
Nov 5, 2026
334.00
344.00
324.00
334.00
334.00
31,983,000
Nov 4, 2026
354.00
366.00
332.00
332.00
332.00
77,047,100
Nov 3, 2026
350.00
366.00
332.00
356.00
356.00
64,422,300
Nov 2, 2026
316.00
362.00
316.00
348.00
348.00
49,773,600
Oct 30, 2026
364.00
364.00
338.00
338.00
338.00
38,873,200
Oct 29, 2026
392.00
394.00
362.00
362.00
362.00
31,775,900
Oct 28, 2026
394.00
396.00
372.00
386.00
386.00
46,693,200
Oct 27, 2026
428.00
442.00
398.00
398.00
398.00
46,521,100
Oct 26, 2026
428.00
446.00
424.00
426.00
426.00
72,384,700
Oct 23, 2026
426.00
436.00
418.00
426.00
426.00
24,749,800
Oct 22, 2026
410.00
430.00
400.00
424.00
424.00
43,922,700
Oct 21, 2026
426.00
434.00
402.00
420.00
420.00
46,513,200
Oct 20, 2026
368.00
426.00
366.00
426.00
426.00
116,844,400
Oct 19, 2026
376.00
384.00
376.00
376.00
376.00
157,927,200
Oct 16, 2026
404.00
412.00
404.00
404.00
404.00
71,038,700
Oct 15, 2026
498.00
500.00
468.00
474.00
474.00
48,900,700
Oct 14, 2026
505.00
525.00
490.00
500.00
500.00
35,585,800
Oct 13, 2026
498.00
510.00
482.00
500.00
500.00
51,400,500
Oct 12, 2026
560.00
565.00
500.00
500.00
500.00
48,885,500
Oct 9, 2026
550.00
560.00
540.00
555.00
555.00
16,507,700
Oct 8, 2026
565.00
575.00
545.00
550.00
550.00
37,425,300
Oct 7, 2026
575.00
580.00
565.00
570.00
570.00
17,162,200
Oct 6, 2026
590.00
600.00
570.00
575.00
575.00
59,279,000
Oct 5, 2026
560.00
585.00
560.00
585.00
585.00
26,853,200
Oct 2, 2026
570.00
575.00
550.00
555.00
555.00
22,060,400
Oct 1, 2026
1.422181
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
565.00
580.00
550.00
565.00
565.00
24,862,400
Sep 30, 2026
570.00
585.00
560.00
565.00
563.58
29,770,900
Sep 29, 2026
575.00
580.00
540.00
565.00
563.58
53,306,300
Sep 28, 2026
605.00
605.00
570.00
575.00
573.55
77,733,100
Sep 25, 2026
605.00
615.00
600.00
605.00
603.48
26,648,800
Sep 24, 2026
635.00
635.00
605.00
605.00
603.48
58,422,400
Sep 23, 2026
625.00
640.00
610.00
635.00
633.40
34,141,700
Sep 22, 2026
640.00
645.00
610.00
620.00
618.44
38,541,900
Sep 21, 2026
645.00
655.00
635.00
635.00
633.40
35,629,800
Sep 18, 2026
660.00
665.00
640.00
645.00
643.38
28,813,000
Sep 17, 2026
650.00
660.00
635.00
650.00
648.36
40,687,300
Sep 16, 2026
655.00
670.00
645.00
645.00
643.38
31,102,400
Sep 15, 2026
665.00
670.00
650.00
655.00
653.35
22,856,000
Sep 14, 2026
675.00
675.00
635.00
665.00
663.33
85,062,400
Sep 11, 2026
700.00
705.00
665.00
675.00
673.30
96,963,500
Sep 10, 2026
695.00
730.00
695.00
705.00
703.23
131,105,900
Sep 9, 2026
705.00
715.00
690.00
695.00
693.25
45,584,000
Sep 8, 2026
715.00
725.00
700.00
705.00
703.23
50,926,100
Sep 7, 2026
720.00
750.00
705.00
710.00
708.21
127,244,300
Sep 4, 2026
705.00
735.00
695.00
710.00
708.21
133,366,400
Sep 3, 2026
700.00
710.00
690.00
700.00
698.24
61,329,400
Sep 2, 2026
705.00
710.00
680.00
690.00
688.26
34,317,400
Sep 1, 2026
670.00
700.00
665.00
695.00
693.25
61,207,700
Aug 31, 2026
680.00
690.00
655.00
665.00
663.33
45,834,700
Aug 28, 2026
680.00
700.00
670.00
680.00
678.29
49,028,400
Aug 27, 2026
645.00
685.00
640.00
680.00
678.29
55,170,700
Aug 26, 2026
680.00
705.00
645.00
645.00
643.38
97,538,300
Aug 24, 2026
715.00
720.00
680.00
685.00
683.28
64,753,400
Aug 21, 2026
710.00
720.00
705.00
710.00
708.21
58,393,400
Aug 20, 2026
700.00
725.00
695.00
705.00
703.23
71,720,900
Aug 19, 2026
700.00
700.00
685.00
690.00
688.26
19,351,100
Aug 18, 2026
710.00
725.00
700.00
700.00
698.24
39,416,200
Aug 14, 2026
705.00
715.00
685.00
705.00
703.23
45,463,600
Aug 13, 2026
735.00
735.00
700.00
705.00
703.23
83,712,600
Aug 12, 2026
675.00
735.00
675.00
735.00
733.15
136,490,300
Aug 11, 2026
685.00
690.00
660.00
675.00
673.30
42,655,300
Aug 10, 2026
715.00
720.00
685.00
685.00
683.28
56,962,500
Aug 7, 2026
705.00
720.00
700.00
710.00
708.21
62,623,700
Aug 6, 2026
670.00
700.00
665.00
700.00
698.24
79,766,500
Aug 5, 2026
660.00
680.00
660.00
665.00
663.33
31,909,200
Aug 4, 2026
655.00
660.00
645.00
655.00
653.35
17,869,800
Aug 3, 2026
660.00
665.00
645.00
645.00
643.38
31,084,800
Jul 31, 2026
655.00
665.00
650.00
655.00
653.35
26,300,500
Jul 30, 2026
645.00
655.00
635.00
645.00
643.38
28,477,500
Jul 29, 2026
670.00
680.00
630.00
650.00
648.36
70,741,400
Jul 28, 2026
680.00
695.00
660.00
670.00
668.31
39,723,600
Jul 27, 2026
690.00
700.00
670.00
685.00
683.28
38,881,500
Jul 24, 2026
735.00
735.00
675.00
695.00
693.25
73,364,300
Jul 23, 2026
725.00
790.00
710.00
735.00
733.15
163,415,100
Jul 22, 2026
725.00
765.00
710.00
720.00
718.19
110,833,100
Jul 21, 2026
670.00
725.00
660.00
725.00
723.18
131,093,200
Jul 20, 2026
630.00
665.00
625.00
665.00
663.33
56,583,000
Jul 17, 2026
630.00
635.00
610.00
625.00
623.43
34,406,300
Jul 16, 2026
635.00
640.00
615.00
630.00
628.41
34,659,300
Jul 15, 2026
635.00
650.00
630.00
635.00
633.40
22,373,800
Jul 14, 2026
640.00
670.00
625.00
635.00
633.40
58,782,400
Jul 13, 2026
615.00
640.00
610.00
635.00
633.40
27,437,800
Jul 10, 2026
620.00
625.00
610.00
615.00
613.45
13,798,200
Jul 9, 2026
610.00
620.00
605.00
615.00
613.45
16,370,800
Jul 8, 2026
630.00
635.00
610.00
610.00
608.46
15,323,100
Jul 7, 2026
630.00
650.00
615.00
630.00
628.41
32,541,400
Jul 6, 2026
620.00
635.00
600.00
625.00
623.43
25,873,000
Jul 3, 2026
615.00
630.00
605.00
610.00
608.46
29,636,500
Jul 2, 2026
600.00
630.00
585.00
605.00
603.48
53,535,600
Jul 1, 2026
560.00
605.00
540.00
600.00
598.49
57,798,900
Jun 30, 2026
585.00
595.00
550.00
560.00
558.59
37,501,900
Jun 29, 2026
600.00
615.00
580.00
585.00
583.53
19,560,300
Jun 26, 2026
635.00
640.00
590.00
600.00
598.49
42,808,900
Jun 25, 2026
610.00
670.00
605.00
635.00
633.40
32,245,000
Jun 24, 2026
695.00
700.00
620.00
620.00
618.44
29,213,600
Jun 23, 2026
680.00
695.00
665.00
690.00
688.26
19,672,200
Jun 22, 2026
695.00
700.00
670.00
670.00
668.31
17,686,800
Jun 19, 2026
705.00
720.00
680.00
695.00
693.25
27,062,000
Jun 18, 2026
690.00
705.00
670.00
705.00
703.23
28,609,700
Jun 17, 2026
725.00
740.00
685.00
690.00
688.26
47,749,400
Jun 15, 2026
710.00
775.00
710.00
720.00
718.19
112,958,200
Jun 12, 2026
675.00
710.00
670.00
690.00
688.26
61,257,800
Jun 11, 2026
695.00
705.00
625.00
655.00
653.35
61,238,100
Jun 10, 2026
700.00
745.00
670.00
695.00
693.25
118,689,400
Jun 9, 2026
600.00
700.00
575.00
695.00
693.25
169,080,600
Jun 8, 2026
620.00
625.00
575.00
590.00
588.51
66,236,500
Jun 5, 2026
720.00
735.00
640.00
640.00
638.39
96,097,400
Jun 4, 2026
760.00
765.00
670.00
705.00
703.23
80,506,500
Jun 3, 2026
870.00
875.00
740.00
760.00
758.09
100,902,200
Jun 2, 2026
880.00
950.00
840.00
870.00
867.81
225,195,300
May 29, 2026
785.00
900.00
785.00
850.00
847.86
381,663,600
May 26, 2026
735.00
855.00
730.00
755.00
753.10
144,363,100
May 25, 2026
810.00
835.00
720.00
735.00
733.15
112,188,100
May 22, 2026
700.00
755.00
650.00
750.00
748.11
79,780,200
May 21, 2026
5.563434
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
800.00
815.00
695.00
705.00
703.23
100,225,600
May 20, 2026
875.00
875.00
775.00
790.00
782.46
110,533,200
May 19, 2026
920.00
940.00
840.00
875.00
866.65
60,690,400
May 18, 2026
995.00
1,000.00
905.00
920.00
911.22
84,462,400
May 13, 2026
1,030.00
1,035.00
1,000.00
1,010.00
1,000.36
64,226,900
May 12, 2026
1,020.00
1,075.00
990.00
1,060.00
1,049.89
110,590,500
May 11, 2026
1,040.00
1,050.00
1,005.00
1,005.00
995.41
55,465,700
May 8, 2026
1,080.00
1,090.00
1,030.00
1,035.00
1,025.12
77,792,500
May 7, 2026
1,180.00
1,205.00
1,055.00
1,080.00
1,069.69
215,161,100
May 6, 2026
1,210.00
1,230.00
1,150.00
1,150.00
1,139.03
228,915,300
May 5, 2026
1,050.00
1,190.00
1,025.00
1,190.00
1,178.65
221,698,200
May 4, 2026
1,055.00
1,130.00
1,030.00
1,050.00
1,039.98
94,595,900
Apr 30, 2026
1,100.00
1,145.00
1,015.00
1,040.00
1,030.08
179,459,700
Apr 29, 2026
1,030.00
1,110.00
1,000.00
1,100.00
1,089.50
98,438,000
Apr 28, 2026
1,015.00
1,040.00
985.00
1,030.00
1,020.17
80,979,300
Apr 27, 2026
1,000.00
1,035.00
960.00
1,010.00
1,000.36
91,063,600
Apr 24, 2026
1,100.00
1,110.00
975.00
980.00
970.65
182,525,800
Apr 23, 2026
1,150.00
1,160.00
1,105.00
1,110.00
1,099.41
54,618,400
Apr 22, 2026
1,195.00
1,195.00
1,135.00
1,150.00
1,139.03
65,320,100
Apr 21, 2026
1,120.00
1,200.00
1,090.00
1,185.00
1,173.69
148,062,300
Apr 20, 2026
1,180.00
1,190.00
1,105.00
1,120.00
1,109.31
97,245,300
Apr 17, 2026
1,180.00
1,195.00
1,145.00
1,170.00
1,158.84
72,028,100
Apr 16, 2026
1,215.00
1,255.00
1,150.00
1,175.00
1,163.79
190,486,300
Apr 15, 2026
1,315.00
1,340.00
1,215.00
1,215.00
1,203.41
315,115,200
Apr 14, 2026
1,155.00
1,315.00
1,140.00
1,280.00
1,267.79
546,522,400
Apr 13, 2026
990.00
1,145.00
975.00
1,125.00
1,114.27
233,265,200
Apr 10, 2026
1,010.00
1,060.00
1,005.00
1,015.00
1,005.32
134,776,100
Apr 9, 2026
975.00
1,020.00
940.00
1,000.00
990.46
150,081,600
Apr 8, 2026
915.00
1,005.00
895.00
995.00
985.51
190,955,900
Apr 7, 2026
825.00
885.00
815.00
875.00
866.65
88,058,000
Apr 6, 2026
770.00
835.00
750.00
825.00
817.13
65,892,300
Apr 2, 2026
850.00
850.00
805.00
810.00
802.27
33,788,900
Apr 1, 2026
830.00
860.00
825.00
855.00
846.84
50,244,300
Mar 31, 2026
825.00
845.00
800.00
805.00
797.32
35,314,900
Mar 30, 2026
800.00
835.00
775.00
825.00
817.13
32,378,900
Mar 27, 2026
825.00
830.00
805.00
820.00
812.18
24,077,900
Mar 26, 2026
850.00
895.00
825.00
825.00
817.13
78,335,500
Mar 25, 2026
785.00
855.00
765.00
835.00
827.03
71,267,300
Mar 17, 2026
795.00
835.00
765.00
780.00
772.56
73,245,700
Mar 16, 2026
800.00
805.00
740.00
785.00
777.51
54,909,200
Mar 13, 2026
800.00
820.00
790.00
795.00
787.41
43,756,200
Mar 12, 2026
850.00
850.00
810.00
815.00
807.22
39,147,200
Mar 11, 2026
845.00
865.00
825.00
845.00
836.94
37,339,300
Mar 10, 2026
880.00
885.00
830.00
835.00
827.03
64,733,800
Mar 9, 2026
875.00
890.00
780.00
845.00
836.94
113,361,400
Mar 6, 2026
890.00
915.00
850.00
895.00
886.46
91,478,300
Mar 5, 2026
920.00
945.00
890.00
895.00
886.46
53,733,400
Mar 4, 2026
945.00
960.00
855.00
895.00
886.46
128,215,500
Mar 3, 2026
985.00
1,015.00
965.00
965.00
955.79
66,053,200
Mar 2, 2026
990.00
1,010.00
960.00
985.00
975.60
105,962,000
Feb 27, 2026
1,035.00
1,060.00
1,000.00
1,050.00
1,039.98
58,053,600
Feb 26, 2026
1,100.00
1,100.00
1,030.00
1,040.00
1,030.08
60,602,300
Feb 25, 2026
1,100.00
1,120.00
1,060.00
1,085.00
1,074.65
64,030,800
Feb 24, 2026
1,170.00
1,200.00
1,100.00
1,100.00
1,089.50
100,143,400
Feb 23, 2026
1,155.00
1,180.00
1,145.00
1,165.00
1,153.88
70,101,600
Feb 20, 2026
1,180.00
1,180.00
1,140.00
1,140.00
1,129.12
64,914,200
Feb 19, 2026
1,220.00
1,225.00
1,160.00
1,180.00
1,168.74
89,686,500
Feb 18, 2026
1,135.00
1,210.00
1,135.00
1,175.00
1,163.79
90,746,100
Feb 13, 2026
1,165.00
1,180.00
1,135.00
1,155.00
1,143.98
72,721,700
Feb 12, 2026
1,205.00
1,220.00
1,160.00
1,170.00
1,158.84
117,658,200
Feb 11, 2026
1,140.00
1,245.00
1,120.00
1,205.00
1,193.50
334,786,900
Feb 10, 2026
1,050.00
1,145.00
1,040.00
1,125.00
1,114.27
107,741,300
Feb 9, 2026
1,010.00
1,060.00
1,000.00
1,045.00
1,035.03
76,666,500
Feb 6, 2026
1,090.00
1,090.00
1,000.00
1,025.00
1,015.22
138,897,000
Feb 5, 2026
1,070.00
1,135.00
1,060.00
1,115.00
1,104.36
104,915,500
Feb 4, 2026
1,090.00
1,155.00
1,050.00
1,080.00
1,069.69
126,774,300
Feb 3, 2026
950.00
1,100.00
910.00
1,075.00
1,064.74
181,703,200
Feb 2, 2026
1,175.00
1,175.00
1,000.00
1,000.00
990.46
211,077,300
Jan 30, 2026
1,260.00
1,270.00
1,155.00
1,175.00
1,163.79
117,469,000
Jan 29, 2026
1,100.00
1,280.00
1,015.00
1,235.00
1,223.22
434,856,900
Jan 28, 2026
1,190.00
1,315.00
1,190.00
1,190.00
1,178.65
284,973,200
Jan 27, 2026
1,365.00
1,400.00
1,350.00
1,400.00
1,386.64
73,711,600
Jan 26, 2026
1,415.00
1,430.00
1,360.00
1,360.00
1,347.02
115,117,000
Jan 23, 2026
1,475.00
1,475.00
1,380.00
1,415.00
1,401.50
141,811,400
Jan 22, 2026
1,505.00
1,525.00
1,475.00
1,480.00
1,465.88
77,300,800
Jan 21, 2026
1,555.00
1,555.00
1,500.00
1,505.00
1,490.64
87,825,100
Jan 20, 2026
1,595.00
1,600.00
1,550.00
1,555.00
1,540.16
106,762,200
Jan 19, 2026
1,530.00
1,625.00
1,500.00
1,595.00
1,579.78
229,789,400
Jan 15, 2026
1,520.00
1,530.00
1,495.00
1,525.00
1,510.45
97,767,300
Jan 14, 2026
1,560.00
1,590.00
1,505.00
1,520.00
1,505.50
126,194,700
Jan 13, 2026
1,535.00
1,550.00
1,480.00
1,535.00
1,520.35
142,588,500
Jan 12, 2026
1.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 12, 2026
1,630.00
1,640.00
1,500.00
1,530.00
1,515.40
233,505,600
Jan 9, 2026
1,660.00
1,685.00
1,625.00
1,625.00
1,608.17
94,553,900
Jan 8, 2026
1,655.00
1,700.00
1,635.00
1,660.00
1,642.80
102,548,800
Jan 7, 2026
1,690.00
1,690.00
1,650.00
1,655.00
1,637.86
121,150,800
Jan 6, 2026
1,700.00
1,705.00
1,680.00
1,690.00
1,672.49
78,393,300
Jan 5, 2026
1,730.00
1,745.00
1,680.00
1,700.00
1,682.39
114,967,300
Jan 2, 2026
1,690.00
1,765.00
1,685.00
1,715.00
1,697.24
158,618,700
Dec 30, 2025
1,680.00
1,715.00
1,665.00
1,670.00
1,652.70
114,192,300
Dec 29, 2025
1,660.00
1,735.00
1,660.00
1,675.00
1,657.65
141,006,400
Dec 24, 2025
1,705.00
1,710.00
1,645.00
1,650.00
1,632.91
173,290,800
Dec 23, 2025
1,770.00
1,790.00
1,700.00
1,700.00
1,682.39
157,582,000
Dec 22, 2025
1,785.00
1,795.00
1,765.00
1,765.00
1,746.72
77,182,200
Dec 19, 2025
1,795.00
1,815.00
1,760.00
1,775.00
1,756.61
116,835,600
Dec 18, 2025
1,835.00
1,840.00
1,780.00
1,790.00
1,771.46
129,492,900
Dec 17, 2025
1,845.00
1,860.00
1,825.00
1,830.00
1,811.04
88,333,200
Dec 16, 2025
1,845.00
1,860.00
1,825.00
1,840.00
1,820.94
100,956,900
Dec 15, 2025
1,840.00
1,910.00
1,820.00
1,840.00
1,820.94
227,679,200
Dec 12, 2025
1,865.00
1,875.00
1,830.00
1,835.00
1,815.99
149,483,800
Dec 11, 2025
1,905.00
1,920.00
1,850.00
1,850.00
1,830.84
173,982,500
Dec 10, 2025
1,905.00
1,940.00
1,870.00
1,885.00
1,865.47
224,045,800
Dec 9, 2025
1,935.00
1,950.00
1,900.00
1,905.00
1,885.27
181,745,900
Dec 8, 2025
1,965.00
1,975.00
1,925.00
1,935.00
1,914.96
163,650,600
Dec 5, 2025
1,965.00
2,000.00
1,950.00
1,960.00
1,939.70
133,544,900
Dec 4, 2025
1,990.00
2,010.00
1,935.00
1,955.00
1,934.75
253,403,700
Dec 3, 2025
2,090.00
2,130.00
1,980.00
1,990.00
1,969.39
546,774,600
Dec 2, 2025
1,930.00
2,080.00
1,930.00
2,050.00
2,028.77
585,722,200
Dec 1, 2025
1,930.00
1,975.00
1,900.00
1,920.00
1,900.11
163,149,300
Nov 28, 2025
1,950.00
1,970.00
1,900.00
1,930.00
1,910.01
227,078,200
Nov 27, 2025
1,920.00
2,080.00
1,900.00
1,930.00
1,910.01
930,963,100
Nov 26, 2025
1,835.00
1,910.00
1,820.00
1,910.00
1,890.22
275,368,200
Nov 25, 2025
1,860.00
1,870.00
1,820.00
1,820.00
1,801.15
87,113,000
Nov 24, 2025
1,810.00
1,875.00
1,795.00
1,850.00
1,830.84
178,237,100
Nov 21, 2025
1,815.00
1,835.00
1,795.00
1,805.00
1,786.30
61,756,200
Nov 20, 2025
1,800.00
1,840.00
1,800.00
1,815.00
1,796.20
78,657,800
Nov 19, 2025
1,795.00
1,815.00
1,790.00
1,790.00
1,771.46
51,218,900
Nov 18, 2025
1,820.00
1,825.00
1,770.00
1,790.00
1,771.46
96,243,200
Nov 17, 2025
1,810.00
1,860.00
1,810.00
1,820.00
1,801.15
118,458,500
Nov 14, 2025
1,865.00
1,865.00
1,805.00
1,810.00
1,791.25
142,850,300
Nov 13, 2025
1,895.00
1,915.00
1,850.00
1,865.00
1,845.68
145,262,600
Nov 12, 2025
1,900.00
1,940.00
1,880.00
1,895.00
1,875.37
159,824,400
Nov 11, 2025
1,960.00
1,965.00
1,880.00
1,890.00
1,870.42
237,996,900
Nov 10, 2025
1,930.00
1,995.00
1,890.00
1,960.00
1,939.70
391,871,400
