Avia Avian PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 765.00 | 765.00 | 715.00 | 720.00 | 600.24 | 51,568,100 |
| 2022-05-11 | 790.00 | 795.00 | 760.00 | 765.00 | 637.75 | 23,093,000 |
| 2022-05-10 | 795.00 | 800.00 | 785.00 | 790.00 | 651.92 | 24,434,600 |
| 2022-05-09 | 820.00 | 820.00 | 790.00 | 795.00 | 656.05 | 36,028,100 |
| 2022-04-28 | 790.00 | 820.00 | 785.00 | 820.00 | 676.68 | 31,822,200 |
| 2022-04-27 | 830.00 | 835.00 | 775.00 | 790.00 | 651.92 | 68,547,700 |
| 2022-04-26 | 830.00 | 845.00 | 825.00 | 830.00 | 684.93 | 40,521,700 |
| 2022-04-25 | 830.00 | 835.00 | 825.00 | 830.00 | 684.93 | 23,724,900 |
| 2022-04-22 | 830.00 | 840.00 | 825.00 | 835.00 | 689.06 | 22,256,500 |
| 2022-04-21 | 830.00 | 835.00 | 820.00 | 830.00 | 684.93 | 28,660,200 |
| 2022-04-20 | 830.00 | 835.00 | 815.00 | 830.00 | 684.93 | 32,535,200 |
| 2022-04-19 | 820.00 | 835.00 | 810.00 | 830.00 | 684.93 | 40,574,400 |
| 2022-04-18 | 785.00 | 825.00 | 780.00 | 820.00 | 676.68 | 43,637,500 |
| 2022-04-14 | 780.00 | 795.00 | 775.00 | 790.00 | 651.92 | 23,576,600 |
| 2022-04-13 | 770.00 | 785.00 | 755.00 | 780.00 | 643.67 | 30,006,600 |
| 2022-04-12 | 770.00 | 770.00 | 740.00 | 770.00 | 635.42 | 24,629,600 |
| 2022-04-11 | 785.00 | 785.00 | 760.00 | 765.00 | 631.29 | 25,499,900 |
| 2022-04-08 | 780.00 | 785.00 | 775.00 | 785.00 | 647.80 | 19,302,000 |
| 2022-04-07 | 765.00 | 790.00 | 755.00 | 775.00 | 639.55 | 44,154,700 |
| 2022-04-06 | 760.00 | 765.00 | 750.00 | 765.00 | 631.29 | 22,404,500 |
| 2022-04-05 | 760.00 | 765.00 | 750.00 | 755.00 | 623.04 | 17,910,200 |
| 2022-04-04 | 765.00 | 765.00 | 750.00 | 760.00 | 627.17 | 19,518,400 |
| 2022-04-01 | 780.00 | 780.00 | 760.00 | 765.00 | 631.29 | 52,485,700 |
| 2022-03-31 | 805.00 | 805.00 | 765.00 | 780.00 | 643.67 | 31,715,500 |
| 2022-03-30 | 765.00 | 805.00 | 755.00 | 800.00 | 660.18 | 49,521,500 |
| 2022-03-29 | 750.00 | 765.00 | 735.00 | 760.00 | 627.17 | 40,636,300 |
| 2022-03-28 | 750.00 | 755.00 | 740.00 | 745.00 | 614.79 | 34,740,200 |
| 2022-03-25 | 750.00 | 750.00 | 730.00 | 750.00 | 618.92 | 35,096,300 |
| 2022-03-24 | 740.00 | 755.00 | 730.00 | 745.00 | 614.79 | 47,170,400 |
| 2022-03-23 | 750.00 | 750.00 | 730.00 | 735.00 | 606.54 | 42,483,300 |
| 2022-03-22 | 755.00 | 760.00 | 740.00 | 745.00 | 614.79 | 41,816,400 |
| 2022-03-21 | 760.00 | 765.00 | 740.00 | 755.00 | 623.04 | 25,257,000 |
| 2022-03-18 | 785.00 | 785.00 | 750.00 | 760.00 | 627.17 | 41,117,200 |
| 2022-03-17 | 730.00 | 785.00 | 725.00 | 785.00 | 647.80 | 56,905,900 |
| 2022-03-16 | 730.00 | 730.00 | 720.00 | 725.00 | 598.28 | 35,192,600 |
| 2022-03-15 | 735.00 | 735.00 | 715.00 | 730.00 | 602.41 | 40,146,800 |
| 2022-03-14 | 730.00 | 730.00 | 730.00 | 730.00 | 602.41 | 0 |
| 2022-03-11 | 720.00 | 745.00 | 715.00 | 730.00 | 602.41 | 90,505,100 |
| 2022-03-10 | 715.00 | 725.00 | 705.00 | 715.00 | 590.03 | 50,174,300 |
| 2022-03-09 | 710.00 | 715.00 | 700.00 | 715.00 | 590.03 | 32,026,700 |
| 2022-03-08 | 710.00 | 715.00 | 685.00 | 710.00 | 585.91 | 57,287,000 |
| 2022-03-07 | 760.00 | 760.00 | 705.00 | 710.00 | 585.91 | 80,295,600 |
| 2022-03-04 | 800.00 | 805.00 | 755.00 | 755.00 | 623.04 | 75,007,500 |
| 2022-03-02 | 815.00 | 815.00 | 800.00 | 805.00 | 664.30 | 34,303,900 |
| 2022-03-01 | 820.00 | 820.00 | 805.00 | 810.00 | 668.43 | 45,469,900 |
| 2022-02-25 | 810.00 | 820.00 | 805.00 | 815.00 | 672.55 | 17,261,800 |
| 2022-02-24 | 820.00 | 820.00 | 805.00 | 810.00 | 668.43 | 45,332,000 |
| 2022-02-23 | 840.00 | 840.00 | 810.00 | 815.00 | 672.55 | 51,531,500 |
| 2022-02-22 | 850.00 | 850.00 | 830.00 | 835.00 | 689.06 | 23,576,500 |
| 2022-02-21 | 860.00 | 865.00 | 845.00 | 850.00 | 701.44 | 23,894,600 |
| 2022-02-18 | 860.00 | 865.00 | 850.00 | 860.00 | 709.69 | 29,146,800 |
| 2022-02-17 | 825.00 | 870.00 | 825.00 | 860.00 | 709.69 | 49,078,800 |
| 2022-02-16 | 815.00 | 825.00 | 815.00 | 825.00 | 680.81 | 36,425,300 |
| 2022-02-15 | 830.00 | 835.00 | 810.00 | 815.00 | 672.55 | 41,283,200 |
| 2022-02-14 | 840.00 | 840.00 | 825.00 | 830.00 | 684.93 | 22,624,200 |
| 2022-02-11 | 850.00 | 850.00 | 820.00 | 840.00 | 693.18 | 50,623,000 |
| 2022-02-10 | 855.00 | 860.00 | 850.00 | 850.00 | 701.44 | 34,853,600 |
| 2022-02-09 | 865.00 | 865.00 | 850.00 | 855.00 | 705.56 | 28,983,200 |
| 2022-02-08 | 870.00 | 870.00 | 855.00 | 865.00 | 713.82 | 30,781,000 |
| 2022-02-07 | 875.00 | 885.00 | 865.00 | 870.00 | 717.94 | 21,508,500 |
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.