Avia Avian PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 870.00 | 895.00 | 860.00 | 880.00 | 733.62 | 35,432,000 |
| 2022-08-08 | 860.00 | 880.00 | 855.00 | 870.00 | 725.29 | 34,873,300 |
| 2022-08-05 | 890.00 | 895.00 | 850.00 | 860.00 | 716.95 | 33,883,300 |
| 2022-08-04 | 900.00 | 900.00 | 875.00 | 885.00 | 737.79 | 59,194,800 |
| 2022-08-03 | 900.00 | 915.00 | 890.00 | 900.00 | 750.30 | 38,943,800 |
| 2022-08-02 | 850.00 | 925.00 | 850.00 | 900.00 | 750.30 | 93,513,200 |
| 2022-08-01 | 855.00 | 860.00 | 835.00 | 850.00 | 708.61 | 49,260,500 |
| 2022-07-29 | 890.00 | 895.00 | 840.00 | 855.00 | 712.78 | 48,501,200 |
| 2022-07-28 | 865.00 | 900.00 | 860.00 | 890.00 | 741.96 | 35,029,100 |
| 2022-07-27 | 850.00 | 875.00 | 850.00 | 865.00 | 721.12 | 25,849,900 |
| 2022-07-26 | 860.00 | 875.00 | 850.00 | 850.00 | 708.61 | 31,252,200 |
| 2022-07-25 | 860.00 | 870.00 | 850.00 | 855.00 | 712.78 | 25,986,900 |
| 2022-07-22 | 895.00 | 895.00 | 855.00 | 860.00 | 716.95 | 32,646,900 |
| 2022-07-21 | 910.00 | 915.00 | 890.00 | 895.00 | 746.13 | 27,505,400 |
| 2022-07-20 | 910.00 | 920.00 | 900.00 | 915.00 | 762.80 | 24,439,200 |
| 2022-07-19 | 885.00 | 910.00 | 870.00 | 910.00 | 758.63 | 39,005,300 |
| 2022-07-18 | 925.00 | 930.00 | 875.00 | 885.00 | 737.79 | 45,433,500 |
| 2022-07-15 | 945.00 | 945.00 | 915.00 | 925.00 | 771.14 | 56,369,800 |
| 2022-07-14 | 950.00 | 955.00 | 930.00 | 945.00 | 787.81 | 49,183,500 |
| 2022-07-13 | 930.00 | 960.00 | 925.00 | 950.00 | 791.98 | 93,015,400 |
| 2022-07-12 | 910.00 | 930.00 | 910.00 | 930.00 | 775.31 | 57,078,200 |
| 2022-07-11 | 895.00 | 910.00 | 890.00 | 910.00 | 758.63 | 40,356,000 |
| 2022-07-08 | 860.00 | 900.00 | 860.00 | 890.00 | 741.96 | 43,068,100 |
| 2022-07-07 | 865.00 | 865.00 | 855.00 | 860.00 | 716.95 | 14,226,800 |
| 2022-07-06 | 865.00 | 875.00 | 855.00 | 865.00 | 721.12 | 34,193,200 |
| 2022-07-05 | 825.00 | 870.00 | 820.00 | 865.00 | 721.12 | 79,542,800 |
| 2022-07-04 | 825.00 | 830.00 | 820.00 | 825.00 | 687.77 | 31,769,500 |
| 2022-07-01 | 820.00 | 845.00 | 815.00 | 825.00 | 687.77 | 32,555,000 |
| 2022-06-30 | 820.00 | 825.00 | 810.00 | 815.00 | 679.43 | 23,480,400 |
| 2022-06-29 | 815.00 | 830.00 | 810.00 | 815.00 | 679.43 | 19,257,000 |
| 2022-06-28 | 805.00 | 825.00 | 800.00 | 815.00 | 679.43 | 19,767,300 |
| 2022-06-27 | 815.00 | 845.00 | 805.00 | 805.00 | 671.10 | 21,891,300 |
| 2022-06-24 | 820.00 | 855.00 | 815.00 | 820.00 | 683.60 | 42,272,200 |
| 2022-06-23 | 805.00 | 830.00 | 790.00 | 820.00 | 683.60 | 44,543,200 |
| 2022-06-22 | 775.00 | 805.00 | 775.00 | 805.00 | 671.10 | 23,235,900 |
| 2022-06-21 | 780.00 | 790.00 | 765.00 | 775.00 | 646.09 | 16,266,000 |
| 2022-06-20 | 790.00 | 800.00 | 760.00 | 780.00 | 650.26 | 22,826,000 |
| 2022-06-17 | 820.00 | 825.00 | 765.00 | 790.00 | 658.59 | 291,322,600 |
| 2022-06-16 | 800.00 | 840.00 | 795.00 | 820.00 | 683.60 | 62,739,200 |
| 2022-06-15 | 795.00 | 805.00 | 780.00 | 800.00 | 666.93 | 47,171,100 |
| 2022-06-14 | 750.00 | 810.00 | 750.00 | 795.00 | 662.76 | 75,284,800 |
| 2022-06-13 | 755.00 | 795.00 | 750.00 | 750.00 | 625.25 | 58,731,300 |
| 2022-06-10 | 780.00 | 785.00 | 755.00 | 755.00 | 629.42 | 32,873,700 |
| 2022-06-09 | 770.00 | 810.00 | 765.00 | 780.00 | 650.26 | 52,505,300 |
| 2022-06-08 | 780.00 | 800.00 | 770.00 | 770.00 | 641.92 | 51,041,500 |
| 2022-06-07 | 775.00 | 800.00 | 765.00 | 780.00 | 650.26 | 32,217,200 |
| 2022-06-06 | 770.00 | 785.00 | 765.00 | 775.00 | 646.09 | 51,034,200 |
| 2022-06-03 | 735.00 | 780.00 | 735.00 | 765.00 | 637.75 | 33,574,300 |
| 2022-06-02 | 740.00 | 765.00 | 730.00 | 735.00 | 612.74 | 49,817,600 |
| 2022-05-31 | 730.00 | 740.00 | 715.00 | 740.00 | 616.91 | 63,001,500 |
| 2022-05-30 | 740.00 | 740.00 | 720.00 | 730.00 | 608.57 | 30,378,800 |
| 2022-05-27 | 740.00 | 750.00 | 715.00 | 740.00 | 616.91 | 72,072,100 |
| 2022-05-25 | 745.00 | 750.00 | 735.00 | 740.00 | 616.91 | 65,107,000 |
| 2022-05-24 | 735.00 | 745.00 | 710.00 | 745.00 | 621.08 | 32,851,900 |
| 2022-05-23 | 785.00 | 785.00 | 735.00 | 735.00 | 612.74 | 42,647,500 |
| 2022-05-20 | 745.00 | 800.00 | 740.00 | 785.00 | 654.42 | 68,912,600 |
| 2022-05-19 | 745.00 | 750.00 | 720.00 | 745.00 | 621.08 | 32,108,800 |
| 2022-05-18 | 745.00 | 760.00 | 740.00 | 750.00 | 625.25 | 23,887,200 |
| 2022-05-17 | 710.00 | 745.00 | 700.00 | 745.00 | 621.08 | 40,752,400 |
| 2022-05-13 | 720.00 | 725.00 | 685.00 | 710.00 | 591.90 | 57,109,900 |
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.