Stock listing
IDX:CDIA PT Chandra Daya Investasi Tbk. Saham
Follow PT Chandra Daya Investasi Tbk. into a list and get an email when it puts out news.
Share price · IDX:CDIA
338.00 IDR -24.00 (-6.6%)
Close on Oct 30, 2026
- Day range
- 338.00 – 364.00 IDROct 30, 2026
- Volume
- 38.87M sharesOct 30, 2026
- Market cap
- 42.17T IDRAt the close on Oct 30, 2026 · price × 124.7B shares outstanding
- 52-week range
- 338.00 – 2,130.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 31.98B IDRMedian day 45.83M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:CDIA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 338.00 | -24.00 | -6.6% | 364.00 | 364.00 | 338.00 | 38,873,200 | |
| 362.00 | -24.00 | -6.2% | 392.00 | 394.00 | 362.00 | 31,775,900 | |
| 386.00 | -12.00 | -3.0% | 394.00 | 396.00 | 372.00 | 46,693,200 | |
| 398.00 | -28.00 | -6.6% | 428.00 | 442.00 | 398.00 | 46,521,100 | |
| 426.00 | 0.00 | 0.0% | 428.00 | 446.00 | 424.00 | 72,384,700 | |
| 426.00 | +2.00 | +0.5% | 426.00 | 436.00 | 418.00 | 24,749,800 | |
| 424.00 | +4.00 | +1.0% | 410.00 | 430.00 | 400.00 | 43,922,700 | |
| 420.00 | -6.00 | -1.4% | 426.00 | 434.00 | 402.00 | 46,513,200 | |
| 426.00 | +50.00 | +13.3% | 368.00 | 426.00 | 366.00 | 116,844,400 | |
| 376.00 | -28.00 | -6.9% | 376.00 | 384.00 | 376.00 | 157,927,200 | |
| 404.00 | -70.00 | -14.8% | 404.00 | 412.00 | 404.00 | 71,038,700 | |
| 474.00 | -26.00 | -5.2% | 498.00 | 500.00 | 468.00 | 48,900,700 | |
| 500.00 | 0.00 | 0.0% | 505.00 | 525.00 | 490.00 | 35,585,800 | |
| 500.00 | 0.00 | 0.0% | 498.00 | 510.00 | 482.00 | 51,400,500 | |
| 500.00 | -55.00 | -9.9% | 560.00 | 565.00 | 500.00 | 48,885,500 | |
| 555.00 | +5.00 | +0.9% | 550.00 | 560.00 | 540.00 | 16,507,700 | |
| 550.00 | -20.00 | -3.5% | 565.00 | 575.00 | 545.00 | 37,425,300 | |
| 570.00 | -5.00 | -0.9% | 575.00 | 580.00 | 565.00 | 17,162,200 | |
| 575.00 | -10.00 | -1.7% | 590.00 | 600.00 | 570.00 | 59,279,000 | |
| 585.00 | +30.00 | +5.4% | 560.00 | 585.00 | 560.00 | 26,853,200 | |
| 555.00 | -10.00 | -1.8% | 570.00 | 575.00 | 550.00 | 22,060,400 | |
| 565.00 | 0.00 | 0.0% | 565.00 | 580.00 | 550.00 | 24,862,400 | |
| 565.00 | 0.00 | 0.0% | 570.00 | 585.00 | 560.00 | 29,770,900 | |
| 565.00 | -10.00 | -1.7% | 575.00 | 580.00 | 540.00 | 53,306,300 | |
| 575.00 | -30.00 | -5.0% | 605.00 | 605.00 | 570.00 | 77,733,100 | |
| 605.00 | 0.00 | 0.0% | 605.00 | 615.00 | 600.00 | 26,648,800 | |
| 605.00 | -30.00 | -4.7% | 635.00 | 635.00 | 605.00 | 58,422,400 | |
| 635.00 | +15.00 | +2.4% | 625.00 | 640.00 | 610.00 | 34,141,700 | |
| 620.00 | -15.00 | -2.4% | 640.00 | 645.00 | 610.00 | 38,541,900 | |
| 635.00 | -10.00 | -1.6% | 645.00 | 655.00 | 635.00 | 35,629,800 | |
| 645.00 | -5.00 | -0.8% | 660.00 | 665.00 | 640.00 | 28,813,000 | |
| 650.00 | +5.00 | +0.8% | 650.00 | 660.00 | 635.00 | 40,687,300 | |
| 645.00 | -10.00 | -1.5% | 655.00 | 670.00 | 645.00 | 31,102,400 | |
| 655.00 | -10.00 | -1.5% | 665.00 | 670.00 | 650.00 | 22,856,000 | |
| 665.00 | -10.00 | -1.5% | 675.00 | 675.00 | 635.00 | 85,062,400 | |
| 675.00 | -30.00 | -4.3% | 700.00 | 705.00 | 665.00 | 96,963,500 | |
| 705.00 | +10.00 | +1.4% | 695.00 | 730.00 | 695.00 | 131,105,900 | |
| 695.00 | -10.00 | -1.4% | 705.00 | 715.00 | 690.00 | 45,584,000 | |
| 705.00 | -5.00 | -0.7% | 715.00 | 725.00 | 700.00 | 50,926,100 | |
| 710.00 | 0.00 | 0.0% | 720.00 | 750.00 | 705.00 | 127,244,300 | |
| 710.00 | +10.00 | +1.4% | 705.00 | 735.00 | 695.00 | 133,366,400 | |
| 700.00 | +10.00 | +1.4% | 700.00 | 710.00 | 690.00 | 61,329,400 | |
| 690.00 | -5.00 | -0.7% | 705.00 | 710.00 | 680.00 | 34,317,400 | |
| 695.00 | +30.00 | +4.5% | 670.00 | 700.00 | 665.00 | 61,207,700 | |
| 665.00 | -15.00 | -2.2% | 680.00 | 690.00 | 655.00 | 45,834,700 | |
| 680.00 | 0.00 | 0.0% | 680.00 | 700.00 | 670.00 | 49,028,400 | |
| 680.00 | +35.00 | +5.4% | 645.00 | 685.00 | 640.00 | 55,170,700 | |
| 645.00 | -40.00 | -5.8% | 680.00 | 705.00 | 645.00 | 97,538,300 | |
| 685.00 | 0.00 | 0.0% | 685.00 | 685.00 | 685.00 | 0 | |
| 685.00 | -25.00 | -3.5% | 715.00 | 720.00 | 680.00 | 64,753,400 | |
| 710.00 | +5.00 | +0.7% | 710.00 | 720.00 | 705.00 | 58,393,400 | |
| 705.00 | +15.00 | +2.2% | 700.00 | 725.00 | 695.00 | 71,720,900 | |
| 690.00 | -10.00 | -1.4% | 700.00 | 700.00 | 685.00 | 19,351,100 | |
| 700.00 | -5.00 | -0.7% | 710.00 | 725.00 | 700.00 | 39,416,200 | |
| 705.00 | 0.00 | 0.0% | 705.00 | 705.00 | 705.00 | 0 | |
| 705.00 | 0.00 | 0.0% | 705.00 | 715.00 | 685.00 | 45,463,600 | |
| 705.00 | -30.00 | -4.1% | 735.00 | 735.00 | 700.00 | 83,712,600 | |
| 735.00 | +60.00 | +8.9% | 675.00 | 735.00 | 675.00 | 136,490,300 | |
| 675.00 | -10.00 | -1.5% | 685.00 | 690.00 | 660.00 | 42,655,300 | |
| 685.00 | -25.00 | -3.5% | 715.00 | 720.00 | 685.00 | 56,962,500 | |
| 710.00 | +10.00 | +1.4% | 705.00 | 720.00 | 700.00 | 62,623,700 | |
| 700.00 | +35.00 | +5.3% | 670.00 | 700.00 | 665.00 | 79,766,500 | |
| 665.00 | +10.00 | +1.5% | 660.00 | 680.00 | 660.00 | 31,909,200 | |
| 655.00 | +10.00 | +1.6% | 655.00 | 660.00 | 645.00 | 17,869,800 | |
| 645.00 | -10.00 | -1.5% | 660.00 | 665.00 | 645.00 | 31,084,800 | |
| 655.00 | +10.00 | +1.6% | 655.00 | 665.00 | 650.00 | 26,300,500 | |
| 645.00 | -5.00 | -0.8% | 645.00 | 655.00 | 635.00 | 28,477,500 |
- Ticker
- IDX:CDIA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 29, 2026
Advertisement Submission
Latest news
Advertisement Submission
Oct 28, 2026
Closed 362.00 (-6.2%) on Oct 29, 2026
News release: cdi posts resilient 9M2026 performance as new assets ramp up and recurring earnings expand
Oct 28, 2026
Closed 362.00 (-6.2%) on Oct 29, 2026
Press Release: CSI Expands Offshore Capabilities Through Elara Dalimbar 1, Strengthening National Maritime Services
Oct 28, 2026
Closed 386.00 (-3.0%) on Oct 28, 2026
Press Release: RPU Inaugurates Bitumen Tank Facility, Strengthening the National Construction Materials Supply Chain
Oct 23, 2026
Closed 426.00 (+0.5%) on Oct 23, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 555.00 (+0.9%) on Oct 9, 2026
Explanation on Request for Explanation of the Exchange
Sep 25, 2026
Closed 575.00 (-5.0%) on Sep 28, 2026
Schedule of Corporate Action
Sep 22, 2026
Closed 635.00 (+2.4%) on Sep 23, 2026
News release: cdi delivers strong first-half results, while accelerating infrastructure platform expansion
Jul 28, 2026
Closed 650.00 (-3.0%) on Jul 29, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Jul 15, 2026
Closed 630.00 (-0.8%) on Jul 16, 2026
Report of Use of Fund from The Public Offering
Jul 13, 2026
Closed 635.00 (0.0%) on Jul 14, 2026
PT Chandra Daya Investasi Tbk. on 6ix
- News releases
- 16 in the last 12 months · 18 in all · newest Oct 29, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about PT Chandra Daya Investasi Tbk.