Avia Avian PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 484.00 | 484.00 | 442.00 | 460.00 | 445.16 | 20,433,100 |
| 2026-01-27 | 480.00 | 492.00 | 476.00 | 488.00 | 472.26 | 12,751,700 |
| 2026-01-26 | 498.00 | 498.00 | 484.00 | 484.00 | 468.39 | 5,698,500 |
| 2026-01-23 | 500.00 | 500.00 | 484.00 | 492.00 | 476.13 | 7,406,800 |
| 2026-01-22 | 496.00 | 500.00 | 490.00 | 494.00 | 478.06 | 10,900,800 |
| 2026-01-21 | 500.00 | 500.00 | 486.00 | 494.00 | 478.06 | 9,650,000 |
| 2026-01-20 | 498.00 | 510.00 | 492.00 | 498.00 | 481.94 | 15,045,400 |
| 2026-01-19 | 484.00 | 500.00 | 484.00 | 492.00 | 476.13 | 14,846,500 |
| 2026-01-16 | 484.00 | 484.00 | 484.00 | 484.00 | 468.39 | 0 |
| 2026-01-15 | 480.00 | 486.00 | 476.00 | 484.00 | 468.39 | 5,258,000 |
| 2026-01-14 | 498.00 | 498.00 | 476.00 | 480.00 | 464.52 | 17,308,300 |
| 2026-01-13 | 496.00 | 498.00 | 486.00 | 494.00 | 478.06 | 8,185,300 |
| 2026-01-12 | 500.00 | 505.00 | 482.00 | 496.00 | 480.00 | 8,470,700 |
| 2026-01-09 | 500.00 | 505.00 | 492.00 | 494.00 | 478.06 | 8,315,900 |
| 2026-01-08 | 500.00 | 510.00 | 498.00 | 498.00 | 481.94 | 17,836,700 |
| 2026-01-07 | 500.00 | 505.00 | 494.00 | 496.00 | 480.00 | 14,935,400 |
| 2026-01-06 | 500.00 | 505.00 | 490.00 | 498.00 | 481.94 | 23,567,400 |
| 2026-01-05 | 525.00 | 525.00 | 492.00 | 505.00 | 488.71 | 28,884,800 |
| 2026-01-02 | 505.00 | 530.00 | 500.00 | 520.00 | 503.23 | 51,153,800 |
| 2026-01-01 | 505.00 | 505.00 | 505.00 | 505.00 | 488.71 | 0 |
| 2025-12-31 | 505.00 | 505.00 | 505.00 | 505.00 | 488.71 | 0 |
| 2025-12-30 | 500.00 | 505.00 | 488.00 | 505.00 | 488.71 | 41,210,600 |
| 2025-12-29 | 484.00 | 496.00 | 476.00 | 496.00 | 480.00 | 16,112,400 |
| 2025-12-26 | 480.00 | 480.00 | 480.00 | 480.00 | 464.52 | 0 |
| 2025-12-25 | 480.00 | 480.00 | 480.00 | 480.00 | 464.52 | 0 |
| 2025-12-24 | 464.00 | 486.00 | 462.00 | 480.00 | 464.52 | 85,244,700 |
| 2025-12-23 | 464.00 | 464.00 | 454.00 | 462.00 | 447.10 | 9,941,400 |
| 2025-12-22 | 454.00 | 464.00 | 454.00 | 462.00 | 447.10 | 8,948,100 |
| 2025-12-19 | 464.00 | 464.00 | 452.00 | 452.00 | 437.42 | 14,709,000 |
| 2025-12-18 | 452.00 | 464.00 | 452.00 | 456.00 | 441.29 | 11,514,200 |
| 2025-12-17 | 464.00 | 464.00 | 454.00 | 458.00 | 443.23 | 24,001,800 |
| 2025-12-16 | 472.00 | 474.00 | 462.00 | 464.00 | 449.03 | 21,918,300 |
| 2025-12-15 | 482.00 | 484.00 | 468.00 | 472.00 | 456.77 | 21,635,700 |
| 2025-12-12 | 480.00 | 482.00 | 468.00 | 478.00 | 462.58 | 15,652,500 |
| 2025-12-11 | 480.00 | 484.00 | 462.00 | 476.00 | 460.65 | 12,430,800 |
| 2025-12-10 | 488.00 | 492.00 | 478.00 | 480.00 | 464.52 | 22,106,400 |
| 2025-12-09 | 472.00 | 490.00 | 472.00 | 482.00 | 466.45 | 60,851,200 |
| 2025-12-08 | 468.00 | 474.00 | 464.00 | 472.00 | 456.77 | 16,539,500 |
| 2025-12-05 | 460.00 | 464.00 | 460.00 | 464.00 | 449.03 | 8,151,800 |
| 2025-12-04 | 468.00 | 470.00 | 460.00 | 460.00 | 445.16 | 11,192,300 |
| 2025-12-03 | 478.00 | 478.00 | 468.00 | 468.00 | 452.90 | 19,264,100 |
| 2025-12-02 | 460.00 | 484.00 | 460.00 | 476.00 | 460.65 | 42,058,300 |
| 2025-12-01 | 460.00 | 464.00 | 460.00 | 460.00 | 445.16 | 16,543,600 |
| 2025-11-28 | 464.00 | 464.00 | 460.00 | 460.00 | 445.16 | 8,926,300 |
| 2025-11-27 | 464.00 | 466.00 | 460.00 | 464.00 | 449.03 | 10,701,000 |
| 2025-11-26 | 464.00 | 464.00 | 458.00 | 464.00 | 449.03 | 10,847,800 |
| 2025-11-25 | 470.00 | 470.00 | 460.00 | 466.00 | 450.97 | 12,733,600 |
| 2025-11-24 | 450.00 | 468.00 | 450.00 | 466.00 | 450.97 | 20,548,800 |
| 2025-11-21 | 454.00 | 456.00 | 450.00 | 450.00 | 435.48 | 5,149,300 |
| 2025-11-20 | 446.00 | 458.00 | 446.00 | 454.00 | 439.35 | 32,388,500 |
| 2025-11-19 | 444.00 | 448.00 | 440.00 | 446.00 | 431.61 | 10,597,500 |
| 2025-11-18 | 454.00 | 454.00 | 444.00 | 444.00 | 429.68 | 12,353,600 |
| 2025-11-17 | 448.00 | 450.00 | 442.00 | 448.00 | 433.55 | 8,934,700 |
| 2025-11-14 | 446.00 | 450.00 | 442.00 | 444.00 | 429.68 | 7,808,300 |
| 2025-11-13 | 454.00 | 458.00 | 446.00 | 448.00 | 433.55 | 12,310,100 |
| 2025-11-12 | 458.00 | 458.00 | 444.00 | 452.00 | 437.42 | 16,465,900 |
| 2025-11-11 | 466.00 | 466.00 | 456.00 | 462.00 | 436.41 | 33,731,700 |
| 2025-11-10 | 470.00 | 470.00 | 456.00 | 460.00 | 434.52 | 24,877,800 |
| 2025-11-07 | 468.00 | 474.00 | 458.00 | 460.00 | 434.52 | 29,295,400 |
| 2025-11-06 | 458.00 | 474.00 | 448.00 | 468.00 | 442.07 | 110,052,400 |
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.