Avia Avian PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 875.00 | 885.00 | 865.00 | 870.00 | 717.94 | 21,508,500 |
| 2022-02-04 | 875.00 | 880.00 | 860.00 | 875.00 | 722.07 | 26,269,800 |
| 2022-02-03 | 870.00 | 890.00 | 870.00 | 875.00 | 722.07 | 22,938,500 |
| 2022-02-02 | 880.00 | 880.00 | 865.00 | 875.00 | 722.07 | 29,276,000 |
| 2022-01-31 | 875.00 | 875.00 | 865.00 | 870.00 | 717.94 | 22,683,000 |
| 2022-01-28 | 875.00 | 890.00 | 865.00 | 870.00 | 717.94 | 35,030,900 |
| 2022-01-27 | 885.00 | 895.00 | 865.00 | 880.00 | 726.19 | 26,036,500 |
| 2022-01-26 | 880.00 | 890.00 | 870.00 | 885.00 | 730.32 | 22,790,300 |
| 2022-01-25 | 885.00 | 885.00 | 855.00 | 880.00 | 726.19 | 49,395,300 |
| 2022-01-24 | 890.00 | 895.00 | 870.00 | 885.00 | 730.32 | 33,067,100 |
| 2022-01-21 | 905.00 | 905.00 | 880.00 | 890.00 | 734.45 | 40,305,700 |
| 2022-01-20 | 900.00 | 910.00 | 895.00 | 905.00 | 746.82 | 23,994,300 |
| 2022-01-19 | 885.00 | 905.00 | 885.00 | 900.00 | 742.70 | 24,067,400 |
| 2022-01-18 | 905.00 | 920.00 | 880.00 | 885.00 | 730.32 | 36,965,300 |
| 2022-01-17 | 920.00 | 920.00 | 905.00 | 905.00 | 746.82 | 16,791,600 |
| 2022-01-14 | 900.00 | 920.00 | 900.00 | 920.00 | 759.20 | 25,637,200 |
| 2022-01-13 | 910.00 | 920.00 | 900.00 | 905.00 | 746.82 | 15,839,900 |
| 2022-01-12 | 890.00 | 915.00 | 885.00 | 910.00 | 750.95 | 30,221,400 |
| 2022-01-11 | 920.00 | 920.00 | 885.00 | 890.00 | 734.45 | 39,591,200 |
| 2022-01-10 | 915.00 | 920.00 | 910.00 | 920.00 | 759.20 | 17,391,800 |
| 2022-01-07 | 915.00 | 925.00 | 910.00 | 915.00 | 755.08 | 22,357,500 |
| 2022-01-06 | 910.00 | 920.00 | 900.00 | 915.00 | 755.08 | 28,528,300 |
| 2022-01-05 | 920.00 | 920.00 | 905.00 | 910.00 | 750.95 | 27,027,000 |
| 2022-01-04 | 920.00 | 930.00 | 915.00 | 920.00 | 759.20 | 29,066,600 |
| 2022-01-03 | 925.00 | 925.00 | 910.00 | 925.00 | 763.33 | 31,289,500 |
| 2021-12-30 | 915.00 | 925.00 | 895.00 | 925.00 | 763.33 | 42,617,000 |
| 2021-12-29 | 930.00 | 935.00 | 905.00 | 915.00 | 755.08 | 42,827,500 |
| 2021-12-28 | 930.00 | 940.00 | 920.00 | 930.00 | 767.45 | 64,104,700 |
| 2021-12-27 | 915.00 | 935.00 | 910.00 | 935.00 | 771.58 | 72,660,400 |
| 2021-12-24 | 915.00 | 915.00 | 905.00 | 910.00 | 750.95 | 32,457,000 |
| 2021-12-23 | 915.00 | 920.00 | 895.00 | 915.00 | 755.08 | 41,850,100 |
| 2021-12-22 | 895.00 | 915.00 | 890.00 | 910.00 | 750.95 | 50,830,800 |
| 2021-12-21 | 890.00 | 905.00 | 875.00 | 895.00 | 738.57 | 86,599,300 |
| 2021-12-20 | 905.00 | 910.00 | 860.00 | 890.00 | 734.45 | 40,745,200 |
| 2021-12-17 | 915.00 | 915.00 | 895.00 | 905.00 | 746.82 | 31,019,500 |
| 2021-12-16 | 890.00 | 920.00 | 880.00 | 920.00 | 759.20 | 66,413,900 |
| 2021-12-15 | 885.00 | 890.00 | 865.00 | 890.00 | 734.45 | 82,526,500 |
| 2021-12-14 | 900.00 | 900.00 | 860.00 | 885.00 | 730.32 | 87,670,400 |
| 2021-12-13 | 885.00 | 905.00 | 880.00 | 895.00 | 738.57 | 109,784,700 |
| 2021-12-10 | 845.00 | 910.00 | 830.00 | 875.00 | 722.07 | 323,110,900 |
| 2021-12-09 | 850.00 | 850.00 | 805.00 | 835.00 | 689.06 | 441,667,300 |
| 2021-12-08 | 930.00 | 970.00 | 865.00 | 865.00 | 713.82 | 706,846,700 |
← NewerPage 20 of 20 · 1,182 trading days
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.