Avia Avian PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 565.00 | 575.00 | 545.00 | 570.00 | 501.22 | 33,027,400 |
| 2024-01-25 | 585.00 | 585.00 | 560.00 | 565.00 | 496.82 | 61,787,700 |
| 2024-01-24 | 580.00 | 595.00 | 570.00 | 585.00 | 514.41 | 45,891,500 |
| 2024-01-23 | 555.00 | 590.00 | 555.00 | 580.00 | 510.01 | 57,667,200 |
| 2024-01-22 | 550.00 | 560.00 | 540.00 | 555.00 | 488.03 | 18,791,000 |
| 2024-01-19 | 550.00 | 560.00 | 540.00 | 550.00 | 483.63 | 14,988,000 |
| 2024-01-18 | 545.00 | 560.00 | 535.00 | 550.00 | 483.63 | 40,810,100 |
| 2024-01-17 | 540.00 | 555.00 | 530.00 | 545.00 | 479.23 | 63,768,300 |
| 2024-01-16 | 540.00 | 550.00 | 530.00 | 540.00 | 474.84 | 20,404,600 |
| 2024-01-15 | 545.00 | 545.00 | 545.00 | 545.00 | 479.23 | 0 |
| 2024-01-12 | 505.00 | 545.00 | 505.00 | 545.00 | 479.23 | 45,149,000 |
| 2024-01-11 | 510.00 | 520.00 | 505.00 | 505.00 | 444.06 | 24,218,600 |
| 2024-01-10 | 500.00 | 530.00 | 498.00 | 510.00 | 448.46 | 64,658,000 |
| 2024-01-09 | 500.00 | 505.00 | 494.00 | 500.00 | 439.66 | 27,378,300 |
| 2024-01-08 | 496.00 | 510.00 | 494.00 | 500.00 | 439.66 | 38,823,700 |
| 2024-01-05 | 494.00 | 510.00 | 488.00 | 496.00 | 436.15 | 76,054,200 |
| 2024-01-04 | 496.00 | 500.00 | 488.00 | 494.00 | 434.39 | 28,070,100 |
| 2024-01-03 | 510.00 | 510.00 | 492.00 | 496.00 | 436.15 | 61,314,600 |
| 2024-01-02 | 500.00 | 515.00 | 488.00 | 500.00 | 439.66 | 84,616,000 |
| 2023-12-29 | 550.00 | 550.00 | 500.00 | 500.00 | 439.66 | 184,710,700 |
| 2023-12-28 | 505.00 | 570.00 | 494.00 | 545.00 | 479.23 | 433,478,500 |
| 2023-12-27 | 428.00 | 520.00 | 426.00 | 500.00 | 439.66 | 247,499,400 |
| 2023-12-22 | 436.00 | 440.00 | 422.00 | 426.00 | 374.59 | 64,876,800 |
| 2023-12-21 | 438.00 | 468.00 | 432.00 | 432.00 | 379.87 | 70,610,800 |
| 2023-12-20 | 452.00 | 452.00 | 436.00 | 438.00 | 385.15 | 24,924,700 |
| 2023-12-19 | 450.00 | 452.00 | 444.00 | 448.00 | 393.94 | 14,420,900 |
| 2023-12-18 | 452.00 | 456.00 | 444.00 | 448.00 | 393.94 | 20,235,300 |
| 2023-12-15 | 460.00 | 460.00 | 452.00 | 452.00 | 397.46 | 13,862,800 |
| 2023-12-14 | 464.00 | 466.00 | 452.00 | 460.00 | 404.49 | 12,736,900 |
| 2023-12-13 | 468.00 | 474.00 | 460.00 | 460.00 | 404.49 | 5,322,400 |
| 2023-12-12 | 464.00 | 470.00 | 456.00 | 468.00 | 411.52 | 13,231,700 |
| 2023-12-11 | 470.00 | 476.00 | 454.00 | 464.00 | 408.01 | 22,373,300 |
| 2023-12-08 | 468.00 | 480.00 | 466.00 | 468.00 | 411.52 | 25,864,000 |
| 2023-12-07 | 478.00 | 486.00 | 432.00 | 464.00 | 408.01 | 58,201,600 |
| 2023-12-06 | 484.00 | 484.00 | 474.00 | 478.00 | 420.32 | 33,838,100 |
| 2023-12-05 | 492.00 | 492.00 | 480.00 | 484.00 | 425.59 | 9,522,700 |
| 2023-12-04 | 486.00 | 494.00 | 482.00 | 492.00 | 432.63 | 11,220,500 |
| 2023-12-01 | 488.00 | 490.00 | 480.00 | 486.00 | 427.35 | 2,945,900 |
| 2023-11-30 | 480.00 | 486.00 | 478.00 | 486.00 | 427.35 | 7,567,000 |
| 2023-11-29 | 486.00 | 490.00 | 478.00 | 478.00 | 420.32 | 8,385,500 |
| 2023-11-28 | 490.00 | 492.00 | 482.00 | 484.00 | 425.59 | 5,757,700 |
| 2023-11-27 | 478.00 | 505.00 | 476.00 | 490.00 | 430.87 | 20,502,800 |
| 2023-11-24 | 476.00 | 478.00 | 472.00 | 476.00 | 418.56 | 12,768,000 |
| 2023-11-23 | 480.00 | 484.00 | 474.00 | 478.00 | 420.32 | 8,132,200 |
| 2023-11-22 | 488.00 | 488.00 | 478.00 | 480.00 | 422.08 | 12,147,600 |
| 2023-11-21 | 480.00 | 488.00 | 480.00 | 486.00 | 427.35 | 12,912,500 |
| 2023-11-20 | 486.00 | 490.00 | 482.00 | 484.00 | 425.59 | 4,521,600 |
| 2023-11-17 | 484.00 | 484.00 | 478.00 | 482.00 | 423.84 | 9,075,500 |
| 2023-11-16 | 490.00 | 490.00 | 480.00 | 482.00 | 423.84 | 13,570,000 |
| 2023-11-15 | 498.00 | 498.00 | 486.00 | 490.00 | 430.87 | 16,567,700 |
| 2023-11-14 | 500.00 | 505.00 | 492.00 | 498.00 | 437.90 | 8,108,400 |
| 2023-11-13 | 498.00 | 510.00 | 498.00 | 505.00 | 444.06 | 10,011,300 |
| 2023-11-10 | 500.00 | 500.00 | 490.00 | 500.00 | 439.66 | 7,862,000 |
| 2023-11-09 | 500.00 | 500.00 | 496.00 | 500.00 | 439.66 | 8,579,800 |
| 2023-11-08 | 525.00 | 525.00 | 492.00 | 500.00 | 439.66 | 21,308,600 |
| 2023-11-07 | 515.00 | 530.00 | 505.00 | 520.00 | 457.25 | 25,975,900 |
| 2023-11-06 | 488.00 | 515.00 | 486.00 | 510.00 | 448.46 | 18,446,200 |
| 2023-11-03 | 484.00 | 490.00 | 468.00 | 484.00 | 425.59 | 47,689,900 |
| 2023-11-02 | 500.00 | 505.00 | 484.00 | 484.00 | 425.59 | 38,642,900 |
| 2023-11-01 | 510.00 | 525.00 | 496.00 | 496.00 | 436.15 | 31,540,500 |
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.