Avia Avian PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 525.00 | 530.00 | 510.00 | 525.00 | 471.34 | 15,514,700 |
| 2024-05-06 | 490.00 | 520.00 | 490.00 | 520.00 | 466.85 | 39,314,400 |
| 2024-05-03 | 505.00 | 505.00 | 488.00 | 490.00 | 439.92 | 33,832,300 |
| 2024-05-02 | 510.00 | 510.00 | 498.00 | 500.00 | 448.89 | 21,675,100 |
| 2024-04-30 | 510.00 | 515.00 | 505.00 | 510.00 | 457.87 | 15,223,500 |
| 2024-04-29 | 515.00 | 520.00 | 505.00 | 510.00 | 457.87 | 30,560,900 |
| 2024-04-26 | 545.00 | 545.00 | 510.00 | 510.00 | 457.87 | 19,878,600 |
| 2024-04-25 | 535.00 | 540.00 | 530.00 | 540.00 | 484.80 | 12,057,200 |
| 2024-04-24 | 535.00 | 540.00 | 530.00 | 535.00 | 480.32 | 15,628,200 |
| 2024-04-23 | 530.00 | 540.00 | 525.00 | 540.00 | 484.80 | 16,537,600 |
| 2024-04-22 | 535.00 | 540.00 | 525.00 | 535.00 | 470.44 | 20,845,700 |
| 2024-04-19 | 540.00 | 540.00 | 525.00 | 535.00 | 470.44 | 21,138,900 |
| 2024-04-18 | 530.00 | 545.00 | 530.00 | 540.00 | 474.84 | 13,018,400 |
| 2024-04-17 | 545.00 | 545.00 | 525.00 | 535.00 | 470.44 | 17,565,600 |
| 2024-04-16 | 550.00 | 555.00 | 525.00 | 530.00 | 466.04 | 41,670,800 |
| 2024-04-05 | 545.00 | 565.00 | 545.00 | 555.00 | 488.03 | 12,435,800 |
| 2024-04-04 | 555.00 | 560.00 | 545.00 | 550.00 | 483.63 | 18,789,800 |
| 2024-04-03 | 560.00 | 560.00 | 545.00 | 550.00 | 483.63 | 13,054,600 |
| 2024-04-02 | 555.00 | 560.00 | 545.00 | 555.00 | 488.03 | 15,552,200 |
| 2024-04-01 | 550.00 | 560.00 | 540.00 | 550.00 | 483.63 | 18,685,900 |
| 2024-03-28 | 530.00 | 555.00 | 525.00 | 550.00 | 483.63 | 24,125,500 |
| 2024-03-27 | 555.00 | 560.00 | 545.00 | 550.00 | 483.63 | 42,848,800 |
| 2024-03-26 | 550.00 | 550.00 | 550.00 | 550.00 | 483.63 | 0 |
| 2024-03-25 | 550.00 | 550.00 | 550.00 | 550.00 | 483.63 | 0 |
| 2024-03-22 | 530.00 | 555.00 | 520.00 | 550.00 | 483.63 | 35,756,400 |
| 2024-03-21 | 525.00 | 530.00 | 520.00 | 530.00 | 466.04 | 14,311,900 |
| 2024-03-20 | 545.00 | 545.00 | 520.00 | 525.00 | 461.65 | 21,941,200 |
| 2024-03-19 | 545.00 | 550.00 | 535.00 | 545.00 | 479.23 | 12,908,100 |
| 2024-03-18 | 550.00 | 560.00 | 545.00 | 545.00 | 479.23 | 15,581,500 |
| 2024-03-15 | 550.00 | 570.00 | 550.00 | 555.00 | 488.03 | 118,938,500 |
| 2024-03-14 | 565.00 | 570.00 | 550.00 | 550.00 | 483.63 | 41,289,800 |
| 2024-03-13 | 570.00 | 575.00 | 555.00 | 565.00 | 496.82 | 13,506,800 |
| 2024-03-08 | 575.00 | 580.00 | 565.00 | 570.00 | 501.22 | 11,792,500 |
| 2024-03-07 | 570.00 | 575.00 | 565.00 | 575.00 | 505.61 | 6,329,700 |
| 2024-03-06 | 570.00 | 580.00 | 565.00 | 565.00 | 496.82 | 9,395,200 |
| 2024-03-05 | 570.00 | 580.00 | 565.00 | 570.00 | 501.22 | 19,199,300 |
| 2024-03-04 | 590.00 | 590.00 | 570.00 | 570.00 | 501.22 | 23,662,700 |
| 2024-03-01 | 590.00 | 590.00 | 580.00 | 590.00 | 518.80 | 9,614,500 |
| 2024-02-29 | 580.00 | 590.00 | 565.00 | 590.00 | 518.80 | 30,107,700 |
| 2024-02-28 | 550.00 | 575.00 | 540.00 | 575.00 | 505.61 | 30,883,000 |
| 2024-02-27 | 550.00 | 555.00 | 525.00 | 540.00 | 474.84 | 42,962,600 |
| 2024-02-26 | 575.00 | 580.00 | 550.00 | 550.00 | 483.63 | 36,717,100 |
| 2024-02-23 | 560.00 | 600.00 | 560.00 | 575.00 | 505.61 | 9,238,700 |
| 2024-02-22 | 570.00 | 600.00 | 570.00 | 590.00 | 518.80 | 21,585,700 |
| 2024-02-21 | 580.00 | 585.00 | 570.00 | 570.00 | 501.22 | 15,563,100 |
| 2024-02-20 | 560.00 | 580.00 | 560.00 | 580.00 | 510.01 | 42,595,000 |
| 2024-02-19 | 590.00 | 590.00 | 575.00 | 580.00 | 510.01 | 6,293,000 |
| 2024-02-16 | 585.00 | 595.00 | 575.00 | 590.00 | 518.80 | 17,417,100 |
| 2024-02-15 | 570.00 | 585.00 | 565.00 | 585.00 | 514.41 | 22,821,100 |
| 2024-02-13 | 565.00 | 570.00 | 560.00 | 560.00 | 492.42 | 7,175,300 |
| 2024-02-12 | 565.00 | 575.00 | 540.00 | 570.00 | 501.22 | 35,092,200 |
| 2024-02-07 | 565.00 | 570.00 | 560.00 | 565.00 | 496.82 | 18,993,800 |
| 2024-02-06 | 570.00 | 575.00 | 555.00 | 570.00 | 501.22 | 24,663,200 |
| 2024-02-05 | 585.00 | 585.00 | 565.00 | 570.00 | 501.22 | 18,584,200 |
| 2024-02-02 | 595.00 | 595.00 | 585.00 | 585.00 | 514.41 | 11,860,600 |
| 2024-02-01 | 580.00 | 610.00 | 575.00 | 590.00 | 518.80 | 47,472,000 |
| 2024-01-31 | 565.00 | 585.00 | 560.00 | 580.00 | 510.01 | 26,751,400 |
| 2024-01-30 | 570.00 | 570.00 | 560.00 | 565.00 | 496.82 | 19,939,000 |
| 2024-01-29 | 570.00 | 575.00 | 565.00 | 570.00 | 501.22 | 11,865,300 |
| 2024-01-26 | 565.00 | 575.00 | 545.00 | 570.00 | 501.22 | 33,027,400 |
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.