Avia Avian PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 422.00 | 458.00 | 420.00 | 458.00 | 432.63 | 138,352,400 |
| 2025-11-04 | 416.00 | 424.00 | 416.00 | 420.00 | 396.73 | 37,574,800 |
| 2025-11-03 | 414.00 | 418.00 | 412.00 | 416.00 | 392.95 | 16,886,800 |
| 2025-10-31 | 416.00 | 418.00 | 412.00 | 414.00 | 391.06 | 7,182,300 |
| 2025-10-30 | 412.00 | 416.00 | 410.00 | 412.00 | 389.18 | 9,397,200 |
| 2025-10-29 | 412.00 | 414.00 | 410.00 | 412.00 | 389.18 | 8,360,800 |
| 2025-10-28 | 418.00 | 418.00 | 412.00 | 412.00 | 389.18 | 9,363,200 |
| 2025-10-27 | 416.00 | 420.00 | 412.00 | 416.00 | 392.95 | 14,058,500 |
| 2025-10-24 | 420.00 | 430.00 | 416.00 | 416.00 | 392.95 | 7,770,000 |
| 2025-10-23 | 414.00 | 420.00 | 414.00 | 416.00 | 392.95 | 12,619,300 |
| 2025-10-22 | 426.00 | 426.00 | 416.00 | 416.00 | 392.95 | 11,977,300 |
| 2025-10-21 | 426.00 | 428.00 | 422.00 | 424.00 | 400.51 | 9,059,300 |
| 2025-10-20 | 424.00 | 428.00 | 416.00 | 418.00 | 394.84 | 9,769,800 |
← NewerPage 5 of 5 · 253 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.