Avia Avian PT Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	496.00	520.00	490.00	500.00	439.66	27,296,600
2023-10-30	494.00	498.00	488.00	490.00	430.87	13,090,900
2023-10-27	498.00	498.00	486.00	494.00	434.39	15,681,000
2023-10-26	500.00	500.00	490.00	494.00	434.39	18,168,200
2023-10-25	505.00	510.00	492.00	500.00	439.66	28,884,600
2023-10-24	505.00	515.00	500.00	510.00	448.46	38,981,200
2023-10-23	510.00	510.00	500.00	500.00	429.99	13,359,800
2023-10-20	515.00	515.00	505.00	510.00	438.59	14,406,000
2023-10-19	520.00	525.00	510.00	515.00	442.89	22,208,900
2023-10-18	540.00	540.00	520.00	520.00	447.19	11,509,500
2023-10-17	535.00	540.00	530.00	540.00	464.39	2,524,700
2023-10-16	535.00	540.00	525.00	535.00	460.09	6,321,700
2023-10-13	540.00	540.00	525.00	535.00	460.09	9,019,100
2023-10-12	540.00	545.00	530.00	535.00	460.09	7,221,300
2023-10-11	560.00	560.00	535.00	535.00	460.09	20,273,700
2023-10-10	560.00	560.00	550.00	555.00	477.29	7,810,700
2023-10-09	565.00	565.00	550.00	555.00	477.29	4,067,000
2023-10-06	570.00	575.00	555.00	560.00	481.59	4,411,400
2023-10-05	555.00	570.00	550.00	570.00	490.19	13,578,300
2023-10-04	555.00	555.00	535.00	555.00	477.29	6,231,900
2023-10-03	560.00	560.00	550.00	555.00	477.29	2,918,600
2023-10-02	565.00	565.00	555.00	560.00	481.59	3,358,100
2023-09-29	560.00	570.00	555.00	560.00	481.59	3,148,100
2023-09-27	565.00	570.00	555.00	560.00	481.59	11,388,400
2023-09-26	570.00	575.00	560.00	560.00	481.59	12,145,200
2023-09-25	575.00	575.00	570.00	575.00	494.49	3,275,800
2023-09-22	570.00	575.00	570.00	570.00	490.19	5,730,400
2023-09-21	570.00	575.00	565.00	570.00	490.19	5,373,300
2023-09-20	565.00	580.00	565.00	570.00	490.19	8,265,800
2023-09-19	580.00	585.00	565.00	575.00	494.49	25,131,800
2023-09-18	600.00	600.00	560.00	575.00	494.49	21,991,900
2023-09-15	565.00	600.00	550.00	600.00	515.99	35,503,800
2023-09-14	580.00	580.00	565.00	565.00	485.89	24,002,300
2023-09-13	585.00	595.00	575.00	580.00	498.79	27,639,600
2023-09-12	600.00	600.00	575.00	585.00	503.09	12,766,500
2023-09-11	590.00	600.00	590.00	595.00	511.69	7,241,900
2023-09-08	595.00	595.00	590.00	590.00	507.39	11,572,000
2023-09-07	595.00	595.00	590.00	590.00	507.39	1,849,900
2023-09-06	595.00	600.00	590.00	595.00	511.69	3,889,200
2023-09-05	600.00	600.00	585.00	595.00	511.69	8,914,100
2023-09-04	600.00	605.00	595.00	600.00	515.99	2,722,500
2023-09-01	600.00	605.00	595.00	600.00	515.99	5,108,500
2023-08-31	595.00	605.00	595.00	600.00	515.99	6,176,900
2023-08-30	605.00	605.00	595.00	595.00	511.69	12,152,500
2023-08-29	605.00	605.00	600.00	605.00	520.29	2,948,000
2023-08-28	620.00	620.00	600.00	605.00	520.29	9,613,100
2023-08-25	625.00	625.00	605.00	620.00	533.19	8,160,300
2023-08-24	605.00	620.00	605.00	620.00	533.19	5,609,900
2023-08-23	610.00	615.00	605.00	610.00	524.59	1,998,100
2023-08-22	615.00	625.00	605.00	615.00	528.89	2,162,200
2023-08-21	610.00	620.00	610.00	615.00	528.89	1,653,100
2023-08-18	600.00	615.00	600.00	615.00	528.89	2,830,000
2023-08-16	615.00	615.00	600.00	600.00	515.99	13,962,100
2023-08-15	620.00	630.00	610.00	615.00	528.89	2,785,100
2023-08-14	635.00	640.00	615.00	620.00	533.19	4,362,900
2023-08-11	640.00	645.00	620.00	635.00	546.09	4,785,800
2023-08-10	645.00	650.00	635.00	640.00	550.39	4,926,900
2023-08-09	640.00	645.00	630.00	645.00	554.69	8,529,500
2023-08-08	650.00	650.00	630.00	640.00	550.39	11,582,100
2023-08-07	620.00	640.00	610.00	640.00	550.39	11,628,600

← NewerPage 13 of 20 · 1,181 trading daysOlder →

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.