IDX · CDIA · stock
PT Chandra Daya Investasi TBK. (CDIA) stock price history
Every IDX trading session of PT Chandra Daya Investasi TBK. from Jul 9, 2025 to Sep 28, 2026: 299 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CDIA adjusted close, 2025 to 2026
- IDR 2,302
- All time high, 2025
- IDR 2,431
- 52 week high, IDR 540.00 low
- 299
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
CDIA key facts
- PT Chandra Daya Investasi TBK. (CDIA) closed at IDR 575.00 on Sep 28, 2026 on IDX.
- CDIA's all time high close is IDR 2,302, set on Oct 10, 2025; its all time low close is IDR 253.99 on Jul 9, 2025.
- CDIA's 52 week range is IDR 540.00 to IDR 2,431.
- CDIA returned -67.3% over the year to Sep 28, 2026.
- Since Jul 9, 2025 CDIA returned +126%, +95.3% a year compounded.
- CDIA's deepest drawdown was -75.7% from Oct 10, 2025 to Jun 30, 2026.
- DataCedar holds 299 daily sessions of CDIA history from Jul 9, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CDIA price chart, 2025 to 2026
CDIA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.4% |
| 3 months | -4.2% |
| 6 months | -29.4% |
| Year to date | -65.3% |
| 1 year | -67.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 9, 2025 | +126.4% |
| Compound annual growth, 1.2 years | +95.3% |
CDIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,302 on Oct 10, 2025
- All time low close
- IDR 253.99 on Jul 9, 2025
- 52 week high
- IDR 2,431 on Oct 13, 2025
- 52 week low
- IDR 540.00 on Jul 1, 2026
- Deepest drawdown
- -75.7% from Oct 10, 2025 to Jun 30, 2026, not yet recovered
- Best single session
- +25.0% on Jul 10, 2025
- Worst single session
- -15.0% on Jan 28, 2026
- Volatility, 1 year annualised
- 75.7%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2025
- 2.3×
CDIA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jul 9, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,677 | IDR 1,751 | IDR 540.00 | IDR 575.00 | -65.3% | 16.2B | 178 |
| 2025 | IDR 253.99 | IDR 2,431 | IDR 253.99 | IDR 1,657 | n/a | 31.7B | 121 |
CDIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 575.00 | -13.5% |
| August 2026 | IDR 665.00 | +1.5% |
| July 2026 | IDR 655.00 | +17.0% |
| June 2026 | IDR 560.00 | -34.1% |
| May 2026 | IDR 850.00 | -17.7% |
| April 2026 | IDR 1,033 | +29.2% |
| March 2026 | IDR 799.33 | -23.3% |
| February 2026 | IDR 1,043 | -10.6% |
| January 2026 | IDR 1,167 | -29.6% |
| December 2025 | IDR 1,657 | -13.5% |
| November 2025 | IDR 1,915 | +6.3% |
| October 2025 | IDR 1,801 | +8.4% |
About the CDIA data
Daily bars. 299 sessions from Jul 9, 2025 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 9, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CDIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
- CBPE PT Citra Buana Prasida Tbk
- CBRE PT Cakra Buana Resources Energi Tbk
- CBUT PT Citra Borneo Utama Tbk
- CCSI PT Communication Cable Systems Indonesia Tbk
- CEKA PT Wilmar Cahaya Indonesia Tbk.
- CENT PT Centratama Telekomunikasi Indonesia Tbk
- CFIN PT. Clipan Finance Indonesia Tbk
- CGAS PT Citra Nusantara Gemilang Tbk
Common questions
CDIA share price history
