Avia Avian PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 452.00 | 462.00 | 444.00 | 462.00 | 414.78 | 37,709,300 |
| 2024-08-06 | 450.00 | 456.00 | 444.00 | 448.00 | 402.21 | 13,264,700 |
| 2024-08-05 | 464.00 | 464.00 | 446.00 | 448.00 | 402.21 | 26,102,100 |
| 2024-08-02 | 474.00 | 474.00 | 462.00 | 464.00 | 416.57 | 20,307,800 |
| 2024-08-01 | 482.00 | 484.00 | 472.00 | 472.00 | 423.75 | 13,880,700 |
| 2024-07-31 | 480.00 | 482.00 | 476.00 | 482.00 | 432.73 | 11,575,900 |
| 2024-07-30 | 480.00 | 484.00 | 476.00 | 480.00 | 430.94 | 13,309,800 |
| 2024-07-29 | 478.00 | 482.00 | 470.00 | 478.00 | 429.14 | 12,322,800 |
| 2024-07-26 | 464.00 | 482.00 | 464.00 | 474.00 | 425.55 | 13,962,600 |
| 2024-07-25 | 492.00 | 492.00 | 472.00 | 480.00 | 430.94 | 28,268,900 |
| 2024-07-24 | 488.00 | 496.00 | 484.00 | 490.00 | 439.92 | 19,609,100 |
| 2024-07-23 | 486.00 | 488.00 | 480.00 | 488.00 | 438.12 | 13,944,700 |
| 2024-07-22 | 496.00 | 498.00 | 486.00 | 486.00 | 436.32 | 33,330,600 |
| 2024-07-19 | 498.00 | 500.00 | 494.00 | 494.00 | 443.51 | 16,252,200 |
| 2024-07-18 | 500.00 | 505.00 | 494.00 | 496.00 | 445.30 | 29,344,300 |
| 2024-07-17 | 500.00 | 505.00 | 500.00 | 500.00 | 448.89 | 14,421,000 |
| 2024-07-16 | 515.00 | 520.00 | 500.00 | 500.00 | 448.89 | 22,971,200 |
| 2024-07-15 | 515.00 | 520.00 | 510.00 | 515.00 | 462.36 | 15,554,800 |
| 2024-07-12 | 515.00 | 520.00 | 510.00 | 515.00 | 462.36 | 12,737,100 |
| 2024-07-11 | 510.00 | 520.00 | 510.00 | 515.00 | 462.36 | 12,657,900 |
| 2024-07-10 | 515.00 | 520.00 | 510.00 | 510.00 | 457.87 | 11,094,200 |
| 2024-07-09 | 510.00 | 520.00 | 505.00 | 510.00 | 457.87 | 23,907,900 |
| 2024-07-08 | 535.00 | 535.00 | 510.00 | 510.00 | 457.87 | 10,351,000 |
| 2024-07-05 | 520.00 | 535.00 | 515.00 | 530.00 | 475.83 | 12,182,300 |
| 2024-07-04 | 515.00 | 525.00 | 510.00 | 525.00 | 471.34 | 23,868,500 |
| 2024-07-03 | 520.00 | 520.00 | 510.00 | 515.00 | 462.36 | 12,781,400 |
| 2024-07-02 | 520.00 | 520.00 | 515.00 | 520.00 | 466.85 | 18,131,700 |
| 2024-07-01 | 515.00 | 520.00 | 510.00 | 520.00 | 466.85 | 32,819,700 |
| 2024-06-28 | 515.00 | 525.00 | 505.00 | 515.00 | 462.36 | 46,736,200 |
| 2024-06-27 | 515.00 | 525.00 | 515.00 | 520.00 | 466.85 | 24,639,100 |
| 2024-06-26 | 515.00 | 520.00 | 505.00 | 515.00 | 462.36 | 26,176,800 |
| 2024-06-25 | 505.00 | 520.00 | 500.00 | 515.00 | 462.36 | 22,228,300 |
| 2024-06-24 | 525.00 | 525.00 | 500.00 | 505.00 | 453.38 | 26,852,100 |
| 2024-06-21 | 540.00 | 545.00 | 520.00 | 520.00 | 466.85 | 30,772,700 |
| 2024-06-20 | 525.00 | 545.00 | 520.00 | 540.00 | 484.80 | 12,336,100 |
| 2024-06-19 | 545.00 | 545.00 | 525.00 | 530.00 | 475.83 | 12,640,000 |
| 2024-06-14 | 540.00 | 550.00 | 535.00 | 540.00 | 484.80 | 12,462,900 |
| 2024-06-13 | 545.00 | 550.00 | 530.00 | 535.00 | 480.32 | 10,402,600 |
| 2024-06-12 | 530.00 | 545.00 | 525.00 | 545.00 | 489.29 | 11,864,700 |
| 2024-06-11 | 540.00 | 550.00 | 515.00 | 530.00 | 475.83 | 29,619,400 |
| 2024-06-10 | 555.00 | 560.00 | 535.00 | 540.00 | 484.80 | 18,910,600 |
| 2024-06-07 | 550.00 | 555.00 | 540.00 | 550.00 | 493.78 | 19,965,200 |
| 2024-06-06 | 530.00 | 555.00 | 525.00 | 550.00 | 493.78 | 28,581,900 |
| 2024-06-05 | 545.00 | 560.00 | 525.00 | 530.00 | 475.83 | 37,845,500 |
| 2024-06-04 | 520.00 | 570.00 | 510.00 | 540.00 | 484.80 | 63,415,200 |
| 2024-06-03 | 530.00 | 530.00 | 498.00 | 520.00 | 466.85 | 63,352,300 |
| 2024-05-31 | 500.00 | 535.00 | 494.00 | 535.00 | 480.32 | 46,452,300 |
| 2024-05-30 | 500.00 | 510.00 | 494.00 | 500.00 | 448.89 | 22,879,700 |
| 2024-05-29 | 505.00 | 510.00 | 500.00 | 505.00 | 453.38 | 53,036,700 |
| 2024-05-28 | 510.00 | 515.00 | 500.00 | 510.00 | 457.87 | 27,674,400 |
| 2024-05-27 | 515.00 | 515.00 | 500.00 | 510.00 | 457.87 | 23,873,500 |
| 2024-05-22 | 500.00 | 510.00 | 498.00 | 510.00 | 457.87 | 23,347,300 |
| 2024-05-21 | 500.00 | 505.00 | 496.00 | 500.00 | 448.89 | 31,052,200 |
| 2024-05-20 | 494.00 | 505.00 | 494.00 | 500.00 | 448.89 | 93,439,500 |
| 2024-05-17 | 496.00 | 498.00 | 490.00 | 494.00 | 443.51 | 18,830,400 |
| 2024-05-16 | 492.00 | 498.00 | 490.00 | 496.00 | 445.30 | 19,262,900 |
| 2024-05-15 | 496.00 | 498.00 | 492.00 | 492.00 | 441.71 | 13,806,500 |
| 2024-05-14 | 500.00 | 510.00 | 492.00 | 496.00 | 445.30 | 21,298,200 |
| 2024-05-13 | 520.00 | 525.00 | 498.00 | 505.00 | 453.38 | 21,636,100 |
| 2024-05-08 | 525.00 | 530.00 | 505.00 | 515.00 | 462.36 | 19,602,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 12.0000 IDR |
| 2025-11-12 | 11.0000 IDR |
| 2025-04-22 | 11.0000 IDR |
| 2024-11-13 | 11.0000 IDR |
| 2024-04-23 | 11.0000 IDR |
| 2023-10-24 | 11.0000 IDR |
| 2023-05-02 | 11.0000 IDR |
| 2022-11-29 | 10.0000 IDR |
| 2022-05-11 | 8.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.