Avia Avian PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 324.00 | 324.00 | 318.00 | 322.00 | 322.00 | 10,738,400 |
| 2026-07-24 | 330.00 | 332.00 | 318.00 | 324.00 | 324.00 | 23,204,800 |
| 2026-07-23 | 340.00 | 342.00 | 330.00 | 330.00 | 330.00 | 17,837,800 |
| 2026-07-22 | 340.00 | 344.00 | 332.00 | 340.00 | 340.00 | 17,728,900 |
| 2026-07-21 | 336.00 | 342.00 | 336.00 | 342.00 | 342.00 | 18,140,500 |
| 2026-07-20 | 332.00 | 342.00 | 330.00 | 334.00 | 334.00 | 29,131,600 |
| 2026-07-17 | 336.00 | 340.00 | 330.00 | 330.00 | 330.00 | 31,290,400 |
| 2026-07-16 | 330.00 | 338.00 | 328.00 | 334.00 | 334.00 | 13,565,200 |
| 2026-07-15 | 324.00 | 334.00 | 320.00 | 328.00 | 328.00 | 9,850,400 |
| 2026-07-14 | 320.00 | 328.00 | 318.00 | 324.00 | 324.00 | 9,758,700 |
| 2026-07-13 | 318.00 | 320.00 | 314.00 | 320.00 | 320.00 | 4,360,200 |
| 2026-07-10 | 318.00 | 322.00 | 314.00 | 318.00 | 318.00 | 8,319,800 |
| 2026-07-09 | 316.00 | 322.00 | 312.00 | 316.00 | 316.00 | 5,608,100 |
| 2026-07-08 | 320.00 | 320.00 | 312.00 | 314.00 | 314.00 | 5,772,100 |
| 2026-07-07 | 324.00 | 324.00 | 316.00 | 316.00 | 316.00 | 7,871,200 |
| 2026-07-06 | 320.00 | 326.00 | 318.00 | 320.00 | 320.00 | 9,193,400 |
| 2026-07-03 | 308.00 | 322.00 | 308.00 | 320.00 | 320.00 | 8,179,200 |
| 2026-07-02 | 304.00 | 312.00 | 304.00 | 306.00 | 306.00 | 7,754,600 |
| 2026-07-01 | 312.00 | 314.00 | 302.00 | 302.00 | 302.00 | 5,442,800 |
| 2026-06-30 | 306.00 | 318.00 | 302.00 | 312.00 | 312.00 | 11,935,300 |
| 2026-06-29 | 312.00 | 312.00 | 304.00 | 306.00 | 306.00 | 6,712,700 |
| 2026-06-26 | 318.00 | 320.00 | 306.00 | 312.00 | 312.00 | 10,180,100 |
| 2026-06-25 | 306.00 | 340.00 | 302.00 | 318.00 | 318.00 | 23,566,600 |
| 2026-06-24 | 312.00 | 316.00 | 304.00 | 306.00 | 306.00 | 12,271,300 |
| 2026-06-23 | 312.00 | 314.00 | 306.00 | 312.00 | 312.00 | 13,194,400 |
| 2026-06-22 | 312.00 | 316.00 | 304.00 | 312.00 | 312.00 | 8,790,400 |
| 2026-06-19 | 322.00 | 326.00 | 310.00 | 310.00 | 310.00 | 60,194,900 |
| 2026-06-18 | 330.00 | 330.00 | 318.00 | 320.00 | 320.00 | 5,996,500 |
| 2026-06-17 | 332.00 | 344.00 | 326.00 | 330.00 | 330.00 | 30,354,300 |
| 2026-06-16 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2026-06-15 | 316.00 | 336.00 | 316.00 | 332.00 | 332.00 | 10,315,900 |
| 2026-06-12 | 312.00 | 316.00 | 310.00 | 310.00 | 310.00 | 6,393,600 |
| 2026-06-11 | 306.00 | 318.00 | 304.00 | 312.00 | 312.00 | 11,853,400 |
| 2026-06-10 | 308.00 | 310.00 | 300.00 | 306.00 | 306.00 | 9,935,700 |
| 2026-06-09 | 288.00 | 308.00 | 288.00 | 308.00 | 308.00 | 15,487,500 |
| 2026-06-08 | 302.00 | 302.00 | 288.00 | 288.00 | 288.00 | 15,104,800 |
| 2026-06-05 | 316.00 | 318.00 | 302.00 | 302.00 | 302.00 | 18,817,600 |
| 2026-06-04 | 324.00 | 328.00 | 310.00 | 316.00 | 316.00 | 13,851,500 |
| 2026-06-03 | 338.00 | 338.00 | 322.00 | 324.00 | 324.00 | 16,419,900 |
| 2026-06-02 | 348.00 | 348.00 | 336.00 | 336.00 | 336.00 | 7,930,900 |
| 2026-06-01 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2026-05-29 | 342.00 | 348.00 | 334.00 | 348.00 | 348.00 | 26,990,400 |
| 2026-05-28 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0 |
| 2026-05-27 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0 |
| 2026-05-26 | 340.00 | 346.00 | 338.00 | 344.00 | 344.00 | 9,047,900 |
| 2026-05-25 | 334.00 | 342.00 | 328.00 | 340.00 | 340.00 | 15,618,900 |
| 2026-05-22 | 332.00 | 336.00 | 326.00 | 332.00 | 332.00 | 13,189,700 |
| 2026-05-21 | 342.00 | 350.00 | 332.00 | 336.00 | 336.00 | 26,256,900 |
| 2026-05-20 | 344.00 | 348.00 | 336.00 | 342.00 | 342.00 | 13,814,700 |
| 2026-05-19 | 354.00 | 358.00 | 340.00 | 344.00 | 344.00 | 17,839,400 |
| 2026-05-18 | 366.00 | 366.00 | 352.00 | 356.00 | 356.00 | 14,482,700 |
| 2026-05-15 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2026-05-14 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2026-05-13 | 368.00 | 368.00 | 360.00 | 366.00 | 366.00 | 8,332,100 |
| 2026-05-12 | 376.00 | 376.00 | 364.00 | 370.00 | 370.00 | 14,100,200 |
| 2026-05-11 | 382.00 | 382.00 | 370.00 | 376.00 | 376.00 | 8,366,500 |
| 2026-05-08 | 392.00 | 394.00 | 374.00 | 374.00 | 374.00 | 20,226,800 |
| 2026-05-07 | 390.00 | 394.00 | 386.00 | 392.00 | 392.00 | 17,138,900 |
| 2026-05-06 | 390.00 | 392.00 | 382.00 | 390.00 | 390.00 | 38,543,600 |
| 2026-05-05 | 392.00 | 396.00 | 388.00 | 390.00 | 390.00 | 10,452,400 |
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.