Avia Avian PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 670.00 | 680.00 | 665.00 | 665.00 | 561.40 | 3,617,300 |
| 2023-01-25 | 665.00 | 670.00 | 660.00 | 670.00 | 565.62 | 999,000 |
| 2023-01-24 | 670.00 | 675.00 | 655.00 | 665.00 | 561.40 | 1,041,600 |
| 2023-01-20 | 670.00 | 680.00 | 660.00 | 670.00 | 565.62 | 5,673,100 |
| 2023-01-19 | 675.00 | 675.00 | 660.00 | 670.00 | 565.62 | 2,053,300 |
| 2023-01-18 | 685.00 | 685.00 | 665.00 | 675.00 | 569.85 | 4,110,800 |
| 2023-01-17 | 660.00 | 680.00 | 655.00 | 680.00 | 574.07 | 7,523,400 |
| 2023-01-16 | 630.00 | 660.00 | 625.00 | 660.00 | 557.18 | 10,600,500 |
| 2023-01-13 | 630.00 | 640.00 | 625.00 | 630.00 | 531.86 | 3,407,100 |
| 2023-01-12 | 600.00 | 640.00 | 600.00 | 630.00 | 531.86 | 13,472,800 |
| 2023-01-11 | 605.00 | 605.00 | 590.00 | 595.00 | 502.31 | 15,081,900 |
| 2023-01-10 | 620.00 | 625.00 | 600.00 | 605.00 | 510.75 | 7,272,500 |
| 2023-01-09 | 625.00 | 625.00 | 610.00 | 620.00 | 523.41 | 1,470,800 |
| 2023-01-06 | 620.00 | 625.00 | 610.00 | 625.00 | 527.63 | 7,466,500 |
| 2023-01-05 | 620.00 | 625.00 | 605.00 | 620.00 | 523.41 | 8,914,000 |
| 2023-01-04 | 620.00 | 630.00 | 615.00 | 620.00 | 523.41 | 17,522,700 |
| 2023-01-03 | 625.00 | 630.00 | 610.00 | 620.00 | 523.41 | 55,965,000 |
| 2023-01-02 | 630.00 | 635.00 | 620.00 | 625.00 | 527.63 | 12,435,500 |
| 2022-12-30 | 640.00 | 645.00 | 630.00 | 630.00 | 531.86 | 8,615,700 |
| 2022-12-29 | 650.00 | 660.00 | 630.00 | 640.00 | 540.30 | 22,949,200 |
| 2022-12-28 | 635.00 | 655.00 | 630.00 | 650.00 | 548.74 | 21,268,800 |
| 2022-12-27 | 635.00 | 640.00 | 630.00 | 635.00 | 536.08 | 11,761,600 |
| 2022-12-26 | 635.00 | 640.00 | 625.00 | 630.00 | 531.86 | 7,893,100 |
| 2022-12-23 | 640.00 | 645.00 | 630.00 | 630.00 | 531.86 | 15,354,100 |
| 2022-12-22 | 645.00 | 655.00 | 630.00 | 640.00 | 540.30 | 2,043,700 |
| 2022-12-21 | 635.00 | 655.00 | 620.00 | 645.00 | 544.52 | 8,156,800 |
| 2022-12-20 | 650.00 | 650.00 | 630.00 | 635.00 | 536.08 | 3,838,000 |
| 2022-12-19 | 640.00 | 660.00 | 620.00 | 645.00 | 544.52 | 45,558,000 |
| 2022-12-16 | 710.00 | 710.00 | 665.00 | 665.00 | 561.40 | 171,044,100 |
| 2022-12-15 | 715.00 | 720.00 | 700.00 | 710.00 | 599.39 | 42,920,800 |
| 2022-12-14 | 740.00 | 740.00 | 710.00 | 715.00 | 603.61 | 28,466,300 |
| 2022-12-13 | 725.00 | 740.00 | 720.00 | 735.00 | 620.50 | 20,982,400 |
| 2022-12-12 | 725.00 | 730.00 | 715.00 | 725.00 | 612.06 | 11,901,700 |
| 2022-12-09 | 730.00 | 730.00 | 710.00 | 720.00 | 607.83 | 16,111,300 |
| 2022-12-08 | 725.00 | 730.00 | 720.00 | 730.00 | 616.28 | 12,459,400 |
| 2022-12-07 | 725.00 | 735.00 | 720.00 | 725.00 | 612.06 | 14,554,800 |
| 2022-12-06 | 725.00 | 735.00 | 720.00 | 725.00 | 612.06 | 15,612,100 |
| 2022-12-05 | 720.00 | 740.00 | 700.00 | 725.00 | 612.06 | 49,003,500 |
| 2022-12-02 | 765.00 | 765.00 | 715.00 | 720.00 | 607.83 | 80,865,000 |
| 2022-12-01 | 770.00 | 795.00 | 760.00 | 760.00 | 641.60 | 19,701,000 |
| 2022-11-30 | 800.00 | 800.00 | 770.00 | 770.00 | 650.05 | 4,754,500 |
| 2022-11-29 | 800.00 | 800.00 | 770.00 | 800.00 | 675.37 | 5,752,700 |
| 2022-11-28 | 815.00 | 815.00 | 790.00 | 800.00 | 666.93 | 6,661,700 |
| 2022-11-25 | 830.00 | 830.00 | 800.00 | 805.00 | 671.10 | 11,888,000 |
| 2022-11-24 | 805.00 | 830.00 | 800.00 | 820.00 | 683.60 | 18,029,300 |
| 2022-11-23 | 790.00 | 815.00 | 780.00 | 800.00 | 666.93 | 26,235,700 |
| 2022-11-22 | 760.00 | 800.00 | 760.00 | 790.00 | 658.59 | 21,565,600 |
| 2022-11-21 | 740.00 | 770.00 | 740.00 | 760.00 | 633.58 | 20,403,800 |
| 2022-11-18 | 755.00 | 755.00 | 730.00 | 740.00 | 616.91 | 2,274,800 |
| 2022-11-17 | 730.00 | 755.00 | 725.00 | 750.00 | 625.25 | 8,355,700 |
| 2022-11-16 | 720.00 | 730.00 | 715.00 | 725.00 | 604.41 | 7,863,700 |
| 2022-11-15 | 730.00 | 735.00 | 720.00 | 720.00 | 600.24 | 4,740,200 |
| 2022-11-14 | 735.00 | 740.00 | 720.00 | 725.00 | 604.41 | 10,347,000 |
| 2022-11-11 | 735.00 | 745.00 | 730.00 | 735.00 | 612.74 | 6,368,800 |
| 2022-11-10 | 745.00 | 750.00 | 730.00 | 730.00 | 608.57 | 14,135,200 |
| 2022-11-09 | 755.00 | 770.00 | 740.00 | 740.00 | 616.91 | 11,449,700 |
| 2022-11-08 | 780.00 | 780.00 | 755.00 | 760.00 | 633.58 | 30,652,900 |
| 2022-11-07 | 785.00 | 785.00 | 770.00 | 785.00 | 654.42 | 15,594,800 |
| 2022-11-04 | 770.00 | 785.00 | 755.00 | 785.00 | 654.42 | 16,883,900 |
| 2022-11-03 | 790.00 | 790.00 | 760.00 | 775.00 | 646.09 | 22,133,000 |
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.