Avia Avian PT Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	595.00	625.00	595.00	625.00	537.49	6,447,300
2023-05-02	600.00	600.00	585.00	600.00	515.99	13,321,000
2023-04-28	615.00	620.00	585.00	600.00	506.53	7,542,200
2023-04-27	610.00	635.00	590.00	615.00	519.19	15,277,500
2023-04-26	570.00	620.00	565.00	610.00	514.97	16,718,500
2023-04-18	580.00	580.00	565.00	570.00	481.20	5,517,500
2023-04-17	585.00	590.00	570.00	580.00	489.64	6,747,900
2023-04-14	595.00	595.00	580.00	585.00	493.87	3,700,000
2023-04-13	580.00	590.00	575.00	585.00	493.87	6,485,300
2023-04-12	600.00	605.00	575.00	575.00	485.42	15,728,600
2023-04-11	625.00	625.00	595.00	600.00	506.53	3,874,500
2023-04-10	620.00	635.00	610.00	620.00	523.41	5,950,300
2023-04-06	595.00	625.00	595.00	620.00	523.41	4,222,300
2023-04-05	590.00	605.00	585.00	605.00	510.75	2,515,300
2023-04-04	605.00	605.00	590.00	595.00	502.31	17,143,400
2023-04-03	595.00	605.00	585.00	605.00	510.75	1,714,800
2023-03-31	585.00	600.00	580.00	595.00	502.31	1,423,500
2023-03-30	585.00	590.00	575.00	585.00	493.87	4,211,200
2023-03-29	600.00	605.00	575.00	580.00	489.64	9,152,000
2023-03-28	595.00	610.00	585.00	600.00	506.53	7,747,600
2023-03-27	590.00	595.00	580.00	590.00	498.09	561,900
2023-03-24	570.00	605.00	570.00	590.00	498.09	20,953,400
2023-03-21	570.00	575.00	565.00	570.00	481.20	3,086,200
2023-03-20	580.00	580.00	570.00	570.00	481.20	2,387,100
2023-03-17	575.00	590.00	565.00	575.00	485.42	10,537,000
2023-03-16	605.00	605.00	570.00	575.00	485.42	13,441,100
2023-03-15	605.00	615.00	605.00	605.00	510.75	1,513,600
2023-03-14	610.00	615.00	605.00	605.00	510.75	3,693,100
2023-03-13	615.00	615.00	595.00	610.00	514.97	1,993,700
2023-03-10	620.00	620.00	610.00	615.00	519.19	799,100
2023-03-09	610.00	620.00	605.00	620.00	523.41	4,351,800
2023-03-08	615.00	620.00	605.00	610.00	514.97	3,976,300
2023-03-07	610.00	615.00	605.00	615.00	519.19	2,742,700
2023-03-06	605.00	610.00	600.00	610.00	514.97	6,349,100
2023-03-03	615.00	620.00	605.00	605.00	510.75	8,136,300
2023-03-02	615.00	620.00	610.00	615.00	519.19	1,908,200
2023-03-01	625.00	625.00	610.00	615.00	519.19	5,939,400
2023-02-28	615.00	635.00	605.00	625.00	527.63	7,782,700
2023-02-27	615.00	625.00	605.00	615.00	519.19	5,280,400
2023-02-24	630.00	630.00	610.00	615.00	519.19	11,786,100
2023-02-23	635.00	635.00	625.00	625.00	527.63	3,700,500
2023-02-22	640.00	645.00	625.00	625.00	527.63	12,108,700
2023-02-21	640.00	650.00	635.00	640.00	540.30	19,814,400
2023-02-20	640.00	640.00	630.00	640.00	540.30	20,229,600
2023-02-17	640.00	655.00	635.00	640.00	540.30	20,088,700
2023-02-16	640.00	650.00	635.00	640.00	540.30	20,122,600
2023-02-15	655.00	655.00	635.00	635.00	536.08	23,285,800
2023-02-14	645.00	660.00	640.00	650.00	548.74	18,499,000
2023-02-13	635.00	650.00	630.00	645.00	544.52	2,155,200
2023-02-10	665.00	670.00	630.00	630.00	531.86	6,604,800
2023-02-09	660.00	670.00	650.00	665.00	561.40	2,926,000
2023-02-08	650.00	660.00	650.00	660.00	557.18	3,081,600
2023-02-07	650.00	660.00	645.00	650.00	548.74	3,009,600
2023-02-06	670.00	670.00	650.00	650.00	548.74	9,177,700
2023-02-03	675.00	685.00	665.00	670.00	565.62	1,288,000
2023-02-02	655.00	680.00	655.00	675.00	569.85	8,139,800
2023-02-01	650.00	660.00	645.00	655.00	552.96	5,836,500
2023-01-31	660.00	660.00	640.00	650.00	548.74	4,333,800
2023-01-30	665.00	665.00	655.00	660.00	557.18	1,376,700
2023-01-27	670.00	675.00	660.00	660.00	557.18	3,753,800

← NewerPage 15 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.