Avia Avian PT Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	610.00	620.00	610.00	615.00	528.89	10,589,300
2023-08-03	615.00	625.00	610.00	610.00	524.59	11,742,200
2023-08-02	615.00	620.00	610.00	610.00	524.59	3,529,400
2023-08-01	625.00	625.00	610.00	615.00	528.89	1,758,700
2023-07-31	615.00	625.00	610.00	620.00	533.19	6,781,200
2023-07-28	605.00	620.00	605.00	610.00	524.59	3,871,100
2023-07-27	620.00	620.00	610.00	615.00	528.89	3,724,600
2023-07-26	625.00	625.00	615.00	620.00	533.19	2,779,100
2023-07-25	630.00	630.00	610.00	620.00	533.19	12,666,400
2023-07-24	610.00	635.00	610.00	620.00	533.19	6,222,600
2023-07-21	620.00	625.00	605.00	610.00	524.59	6,573,300
2023-07-20	625.00	630.00	620.00	620.00	533.19	9,429,500
2023-07-18	640.00	640.00	620.00	625.00	537.49	10,893,700
2023-07-17	645.00	645.00	635.00	640.00	550.39	20,930,800
2023-07-14	655.00	655.00	640.00	645.00	554.69	5,416,600
2023-07-13	645.00	650.00	640.00	640.00	550.39	2,701,900
2023-07-12	660.00	660.00	635.00	645.00	554.69	11,170,200
2023-07-11	655.00	665.00	650.00	655.00	563.29	5,759,400
2023-07-10	670.00	670.00	650.00	655.00	563.29	8,925,600
2023-07-07	650.00	665.00	650.00	665.00	571.89	6,418,300
2023-07-06	655.00	660.00	645.00	650.00	558.99	5,706,100
2023-07-05	660.00	660.00	635.00	650.00	558.99	15,485,200
2023-07-04	670.00	670.00	655.00	655.00	563.29	2,792,800
2023-07-03	660.00	670.00	655.00	660.00	567.59	6,953,400
2023-06-27	665.00	670.00	655.00	665.00	571.89	5,908,700
2023-06-26	685.00	685.00	665.00	665.00	571.89	9,361,500
2023-06-23	660.00	680.00	660.00	675.00	580.49	8,582,600
2023-06-22	665.00	670.00	655.00	660.00	567.59	3,893,100
2023-06-21	680.00	685.00	655.00	665.00	571.89	6,585,600
2023-06-20	705.00	715.00	680.00	680.00	584.79	6,127,300
2023-06-19	665.00	720.00	665.00	705.00	606.29	8,776,800
2023-06-16	680.00	685.00	655.00	670.00	576.19	11,228,100
2023-06-15	690.00	700.00	650.00	680.00	584.79	9,997,200
2023-06-14	705.00	710.00	685.00	695.00	597.69	5,936,000
2023-06-13	710.00	715.00	700.00	705.00	606.29	5,246,100
2023-06-12	730.00	740.00	710.00	710.00	610.59	8,800,900
2023-06-09	735.00	740.00	720.00	730.00	627.79	5,575,600
2023-06-08	750.00	750.00	725.00	735.00	632.09	4,761,600
2023-06-07	720.00	760.00	715.00	745.00	640.69	20,779,600
2023-06-06	730.00	735.00	710.00	720.00	619.19	8,858,900
2023-06-05	690.00	730.00	680.00	730.00	627.79	16,617,100
2023-05-31	695.00	695.00	680.00	685.00	589.09	3,926,600
2023-05-30	695.00	700.00	685.00	695.00	597.69	2,996,400
2023-05-29	695.00	700.00	690.00	695.00	597.69	4,365,000
2023-05-26	690.00	700.00	675.00	690.00	593.39	4,621,900
2023-05-25	715.00	715.00	690.00	700.00	601.99	4,040,100
2023-05-24	715.00	715.00	700.00	715.00	614.89	3,284,200
2023-05-23	700.00	725.00	695.00	715.00	614.89	13,102,600
2023-05-22	700.00	705.00	690.00	700.00	601.99	3,036,800
2023-05-19	690.00	715.00	675.00	700.00	601.99	17,130,800
2023-05-17	685.00	695.00	680.00	690.00	593.39	3,477,800
2023-05-16	685.00	695.00	665.00	685.00	589.09	10,256,000
2023-05-15	715.00	730.00	685.00	690.00	593.39	22,668,400
2023-05-12	665.00	730.00	660.00	705.00	606.29	30,791,400
2023-05-11	670.00	675.00	650.00	665.00	571.89	5,541,600
2023-05-10	640.00	680.00	635.00	670.00	576.19	16,658,000
2023-05-09	650.00	655.00	630.00	635.00	546.09	12,280,800
2023-05-08	635.00	650.00	625.00	650.00	558.99	30,242,400
2023-05-05	630.00	635.00	620.00	630.00	541.79	15,633,500
2023-05-04	625.00	630.00	615.00	630.00	541.79	7,200,900

← NewerPage 14 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.