Avia Avian PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 386.00 | 396.00 | 384.00 | 392.00 | 392.00 | 13,753,900 |
| 2026-05-01 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0 |
| 2026-04-30 | 392.00 | 394.00 | 382.00 | 386.00 | 386.00 | 25,713,500 |
| 2026-04-29 | 390.00 | 404.00 | 388.00 | 392.00 | 392.00 | 36,411,600 |
| 2026-04-28 | 388.00 | 394.00 | 378.00 | 388.00 | 388.00 | 18,263,300 |
| 2026-04-27 | 394.00 | 394.00 | 384.00 | 390.00 | 390.00 | 27,315,000 |
| 2026-04-24 | 394.00 | 394.00 | 386.00 | 394.00 | 394.00 | 13,279,000 |
| 2026-04-23 | 392.00 | 394.00 | 386.00 | 394.00 | 394.00 | 15,046,200 |
| 2026-04-22 | 392.00 | 400.00 | 386.00 | 392.00 | 392.00 | 22,998,400 |
| 2026-04-21 | 376.00 | 394.00 | 372.00 | 390.00 | 390.00 | 36,314,400 |
| 2026-04-20 | 364.00 | 376.00 | 362.00 | 376.00 | 376.00 | 33,230,100 |
| 2026-04-17 | 370.00 | 374.00 | 362.00 | 372.00 | 360.00 | 38,816,800 |
| 2026-04-16 | 370.00 | 376.00 | 364.00 | 366.00 | 354.19 | 45,285,800 |
| 2026-04-15 | 380.00 | 382.00 | 372.00 | 372.00 | 360.00 | 50,034,000 |
| 2026-04-14 | 376.00 | 382.00 | 372.00 | 378.00 | 365.81 | 37,084,300 |
| 2026-04-13 | 382.00 | 382.00 | 372.00 | 376.00 | 363.87 | 50,159,300 |
| 2026-04-10 | 382.00 | 386.00 | 376.00 | 380.00 | 367.74 | 34,411,900 |
| 2026-04-09 | 378.00 | 382.00 | 374.00 | 380.00 | 367.74 | 22,415,400 |
| 2026-04-08 | 368.00 | 380.00 | 364.00 | 378.00 | 365.81 | 33,615,900 |
| 2026-04-07 | 374.00 | 376.00 | 362.00 | 364.00 | 352.26 | 30,099,700 |
| 2026-04-06 | 372.00 | 378.00 | 368.00 | 372.00 | 360.00 | 11,367,700 |
| 2026-04-02 | 368.00 | 380.00 | 366.00 | 372.00 | 360.00 | 42,741,800 |
| 2026-04-01 | 368.00 | 372.00 | 364.00 | 366.00 | 354.19 | 17,112,100 |
| 2026-03-31 | 370.00 | 376.00 | 360.00 | 366.00 | 354.19 | 15,981,300 |
| 2026-03-30 | 378.00 | 380.00 | 366.00 | 370.00 | 358.06 | 14,504,900 |
| 2026-03-27 | 390.00 | 390.00 | 378.00 | 380.00 | 367.74 | 16,328,900 |
| 2026-03-26 | 394.00 | 400.00 | 386.00 | 390.00 | 377.42 | 10,610,300 |
| 2026-03-25 | 390.00 | 398.00 | 390.00 | 396.00 | 383.23 | 11,871,300 |
| 2026-03-17 | 388.00 | 392.00 | 384.00 | 390.00 | 377.42 | 9,298,400 |
| 2026-03-16 | 388.00 | 388.00 | 378.00 | 386.00 | 373.55 | 10,604,600 |
| 2026-03-13 | 394.00 | 396.00 | 384.00 | 388.00 | 375.48 | 12,064,700 |
| 2026-03-12 | 414.00 | 414.00 | 394.00 | 394.00 | 381.29 | 11,460,500 |
| 2026-03-11 | 416.00 | 420.00 | 406.00 | 416.00 | 402.58 | 10,162,600 |
| 2026-03-10 | 406.00 | 416.00 | 404.00 | 416.00 | 402.58 | 7,469,500 |
| 2026-03-09 | 420.00 | 420.00 | 400.00 | 406.00 | 392.90 | 17,943,900 |
| 2026-03-06 | 414.00 | 422.00 | 410.00 | 422.00 | 408.39 | 13,589,200 |
| 2026-03-05 | 410.00 | 420.00 | 408.00 | 414.00 | 400.65 | 10,840,100 |
| 2026-03-04 | 422.00 | 430.00 | 400.00 | 412.00 | 398.71 | 16,774,500 |
| 2026-03-03 | 426.00 | 434.00 | 418.00 | 426.00 | 412.26 | 10,770,300 |
| 2026-03-02 | 436.00 | 436.00 | 420.00 | 426.00 | 412.26 | 9,012,800 |
| 2026-02-27 | 450.00 | 452.00 | 440.00 | 440.00 | 425.81 | 13,021,000 |
| 2026-02-26 | 442.00 | 450.00 | 434.00 | 448.00 | 433.55 | 17,095,400 |
| 2026-02-25 | 438.00 | 452.00 | 438.00 | 438.00 | 423.87 | 13,071,500 |
| 2026-02-24 | 430.00 | 440.00 | 426.00 | 436.00 | 421.94 | 7,479,300 |
| 2026-02-23 | 430.00 | 432.00 | 424.00 | 430.00 | 416.13 | 7,343,200 |
| 2026-02-20 | 434.00 | 436.00 | 426.00 | 426.00 | 412.26 | 10,279,600 |
| 2026-02-19 | 438.00 | 442.00 | 430.00 | 434.00 | 420.00 | 11,677,600 |
| 2026-02-18 | 440.00 | 442.00 | 436.00 | 438.00 | 423.87 | 4,969,200 |
| 2026-02-13 | 442.00 | 444.00 | 434.00 | 436.00 | 421.94 | 8,099,600 |
| 2026-02-12 | 448.00 | 450.00 | 434.00 | 450.00 | 435.48 | 16,164,400 |
| 2026-02-11 | 452.00 | 452.00 | 444.00 | 448.00 | 433.55 | 5,936,100 |
| 2026-02-10 | 454.00 | 454.00 | 448.00 | 452.00 | 437.42 | 5,183,900 |
| 2026-02-09 | 468.00 | 468.00 | 448.00 | 452.00 | 437.42 | 8,450,600 |
| 2026-02-06 | 462.00 | 468.00 | 452.00 | 464.00 | 449.03 | 6,887,600 |
| 2026-02-05 | 450.00 | 466.00 | 450.00 | 458.00 | 443.23 | 9,070,600 |
| 2026-02-04 | 450.00 | 460.00 | 446.00 | 450.00 | 435.48 | 9,797,000 |
| 2026-02-03 | 440.00 | 450.00 | 440.00 | 444.00 | 429.68 | 6,847,000 |
| 2026-02-02 | 436.00 | 460.00 | 434.00 | 440.00 | 425.81 | 13,178,400 |
| 2026-01-30 | 430.00 | 440.00 | 426.00 | 432.00 | 418.06 | 26,321,400 |
| 2026-01-29 | 456.00 | 456.00 | 394.00 | 424.00 | 410.32 | 20,843,200 |
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.