Avia Avian PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 785.00 | 800.00 | 770.00 | 790.00 | 658.59 | 34,608,900 |
| 2022-11-01 | 785.00 | 790.00 | 775.00 | 785.00 | 654.42 | 19,830,300 |
| 2022-10-31 | 730.00 | 785.00 | 725.00 | 785.00 | 654.42 | 29,138,100 |
| 2022-10-28 | 750.00 | 750.00 | 725.00 | 730.00 | 608.57 | 32,622,600 |
| 2022-10-27 | 745.00 | 755.00 | 745.00 | 750.00 | 625.25 | 27,330,800 |
| 2022-10-26 | 750.00 | 755.00 | 735.00 | 750.00 | 625.25 | 28,362,700 |
| 2022-10-25 | 765.00 | 770.00 | 750.00 | 755.00 | 629.42 | 15,469,500 |
| 2022-10-24 | 780.00 | 785.00 | 765.00 | 765.00 | 637.75 | 14,541,500 |
| 2022-10-21 | 775.00 | 800.00 | 770.00 | 780.00 | 650.26 | 18,897,500 |
| 2022-10-20 | 785.00 | 785.00 | 770.00 | 775.00 | 646.09 | 10,445,900 |
| 2022-10-19 | 790.00 | 790.00 | 780.00 | 785.00 | 654.42 | 12,567,700 |
| 2022-10-18 | 785.00 | 795.00 | 775.00 | 790.00 | 658.59 | 27,798,700 |
| 2022-10-17 | 770.00 | 780.00 | 735.00 | 780.00 | 650.26 | 34,538,400 |
| 2022-10-14 | 795.00 | 800.00 | 760.00 | 770.00 | 641.92 | 59,747,200 |
| 2022-10-13 | 820.00 | 820.00 | 790.00 | 795.00 | 662.76 | 23,346,000 |
| 2022-10-12 | 825.00 | 825.00 | 815.00 | 820.00 | 683.60 | 19,839,000 |
| 2022-10-11 | 840.00 | 840.00 | 815.00 | 825.00 | 687.77 | 19,239,000 |
| 2022-10-10 | 840.00 | 845.00 | 835.00 | 840.00 | 700.28 | 23,417,900 |
| 2022-10-07 | 820.00 | 845.00 | 820.00 | 840.00 | 700.28 | 18,160,200 |
| 2022-10-06 | 835.00 | 845.00 | 820.00 | 820.00 | 683.60 | 16,974,200 |
| 2022-10-05 | 825.00 | 845.00 | 820.00 | 835.00 | 696.11 | 24,051,700 |
| 2022-10-04 | 825.00 | 840.00 | 815.00 | 830.00 | 691.94 | 24,173,500 |
| 2022-10-03 | 800.00 | 840.00 | 785.00 | 825.00 | 687.77 | 24,384,200 |
| 2022-09-30 | 820.00 | 830.00 | 780.00 | 795.00 | 662.76 | 50,128,400 |
| 2022-09-29 | 815.00 | 825.00 | 805.00 | 825.00 | 687.77 | 26,330,200 |
| 2022-09-28 | 805.00 | 830.00 | 805.00 | 810.00 | 675.27 | 16,960,000 |
| 2022-09-27 | 820.00 | 835.00 | 805.00 | 805.00 | 671.10 | 27,701,000 |
| 2022-09-26 | 825.00 | 840.00 | 810.00 | 820.00 | 683.60 | 21,703,100 |
| 2022-09-23 | 830.00 | 830.00 | 810.00 | 825.00 | 687.77 | 15,974,900 |
| 2022-09-22 | 820.00 | 835.00 | 815.00 | 830.00 | 691.94 | 21,709,800 |
| 2022-09-21 | 835.00 | 840.00 | 815.00 | 825.00 | 687.77 | 9,833,200 |
| 2022-09-20 | 845.00 | 850.00 | 825.00 | 835.00 | 696.11 | 18,301,900 |
| 2022-09-19 | 875.00 | 875.00 | 825.00 | 845.00 | 704.44 | 31,620,300 |
| 2022-09-16 | 810.00 | 875.00 | 800.00 | 875.00 | 729.45 | 155,780,200 |
| 2022-09-15 | 820.00 | 830.00 | 810.00 | 810.00 | 675.27 | 26,490,900 |
| 2022-09-14 | 800.00 | 825.00 | 780.00 | 815.00 | 679.43 | 46,121,000 |
| 2022-09-13 | 865.00 | 870.00 | 805.00 | 805.00 | 671.10 | 53,180,100 |
| 2022-09-12 | 850.00 | 865.00 | 840.00 | 865.00 | 721.12 | 24,133,600 |
| 2022-09-09 | 850.00 | 860.00 | 835.00 | 845.00 | 704.44 | 33,602,700 |
| 2022-09-08 | 820.00 | 845.00 | 815.00 | 845.00 | 704.44 | 35,064,800 |
| 2022-09-07 | 840.00 | 840.00 | 815.00 | 815.00 | 679.43 | 36,134,600 |
| 2022-09-06 | 825.00 | 850.00 | 820.00 | 835.00 | 696.11 | 29,773,600 |
| 2022-09-05 | 800.00 | 830.00 | 800.00 | 820.00 | 683.60 | 33,643,600 |
| 2022-09-02 | 790.00 | 810.00 | 785.00 | 805.00 | 671.10 | 25,533,900 |
| 2022-09-01 | 780.00 | 790.00 | 775.00 | 790.00 | 658.59 | 29,292,600 |
| 2022-08-31 | 800.00 | 800.00 | 775.00 | 780.00 | 650.26 | 36,100,700 |
| 2022-08-30 | 795.00 | 810.00 | 790.00 | 800.00 | 666.93 | 48,736,800 |
| 2022-08-29 | 805.00 | 805.00 | 775.00 | 795.00 | 662.76 | 37,066,000 |
| 2022-08-26 | 855.00 | 855.00 | 805.00 | 805.00 | 671.10 | 47,790,900 |
| 2022-08-25 | 895.00 | 895.00 | 845.00 | 855.00 | 712.78 | 49,099,900 |
| 2022-08-24 | 890.00 | 900.00 | 885.00 | 895.00 | 746.13 | 32,184,400 |
| 2022-08-23 | 900.00 | 900.00 | 890.00 | 890.00 | 741.96 | 21,329,800 |
| 2022-08-22 | 885.00 | 905.00 | 880.00 | 900.00 | 750.30 | 33,752,400 |
| 2022-08-19 | 875.00 | 900.00 | 875.00 | 885.00 | 737.79 | 20,523,200 |
| 2022-08-18 | 885.00 | 885.00 | 865.00 | 875.00 | 729.45 | 17,837,400 |
| 2022-08-16 | 895.00 | 900.00 | 880.00 | 885.00 | 737.79 | 20,395,300 |
| 2022-08-15 | 900.00 | 930.00 | 890.00 | 895.00 | 746.13 | 30,811,600 |
| 2022-08-12 | 895.00 | 910.00 | 890.00 | 900.00 | 750.30 | 19,258,500 |
| 2022-08-11 | 900.00 | 905.00 | 885.00 | 895.00 | 746.13 | 17,399,000 |
| 2022-08-10 | 885.00 | 905.00 | 875.00 | 900.00 | 750.30 | 42,747,900 |
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.