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 |
← NewerPage 3 of 3 · 131 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.