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 |
| 2025-10-17 | 434.00 | 438.00 | 422.00 | 424.00 | 400.51 | 12,667,600 |
| 2025-10-16 | 446.00 | 474.00 | 432.00 | 434.00 | 409.96 | 32,229,700 |
| 2025-10-15 | 424.00 | 446.00 | 422.00 | 446.00 | 421.29 | 201,699,000 |
| 2025-10-14 | 430.00 | 436.00 | 418.00 | 430.00 | 406.18 | 32,477,100 |
| 2025-10-13 | 422.00 | 430.00 | 418.00 | 428.00 | 404.29 | 26,959,500 |
| 2025-10-10 | 426.00 | 430.00 | 422.00 | 428.00 | 404.29 | 28,218,700 |
| 2025-10-09 | 422.00 | 426.00 | 418.00 | 424.00 | 400.51 | 26,873,900 |
| 2025-10-08 | 418.00 | 426.00 | 414.00 | 422.00 | 398.62 | 49,592,500 |
| 2025-10-07 | 404.00 | 420.00 | 402.00 | 418.00 | 394.84 | 19,620,700 |
| 2025-10-06 | 408.00 | 410.00 | 402.00 | 402.00 | 379.73 | 8,303,800 |
| 2025-10-03 | 408.00 | 408.00 | 404.00 | 408.00 | 385.40 | 5,383,000 |
| 2025-10-02 | 406.00 | 408.00 | 402.00 | 406.00 | 383.51 | 5,291,400 |
| 2025-10-01 | 410.00 | 410.00 | 402.00 | 404.00 | 381.62 | 6,069,800 |
| 2025-09-30 | 410.00 | 412.00 | 408.00 | 408.00 | 385.40 | 6,666,000 |
| 2025-09-29 | 418.00 | 418.00 | 406.00 | 408.00 | 385.40 | 9,756,800 |
| 2025-09-26 | 406.00 | 426.00 | 398.00 | 414.00 | 391.06 | 59,700,500 |
| 2025-09-25 | 404.00 | 406.00 | 400.00 | 402.00 | 379.73 | 6,365,200 |
| 2025-09-24 | 402.00 | 410.00 | 402.00 | 406.00 | 383.51 | 9,161,600 |
| 2025-09-23 | 410.00 | 410.00 | 400.00 | 402.00 | 379.73 | 11,207,700 |
| 2025-09-22 | 406.00 | 410.00 | 404.00 | 406.00 | 383.51 | 4,975,300 |
| 2025-09-19 | 406.00 | 412.00 | 402.00 | 402.00 | 379.73 | 27,804,800 |
| 2025-09-18 | 422.00 | 422.00 | 410.00 | 410.00 | 387.29 | 19,290,500 |
| 2025-09-17 | 420.00 | 422.00 | 418.00 | 420.00 | 396.73 | 6,402,700 |
| 2025-09-16 | 422.00 | 424.00 | 418.00 | 420.00 | 396.73 | 15,167,600 |
| 2025-09-15 | 424.00 | 426.00 | 420.00 | 422.00 | 398.62 | 15,900,200 |
| 2025-09-12 | 426.00 | 428.00 | 422.00 | 424.00 | 400.51 | 7,876,700 |
| 2025-09-11 | 432.00 | 432.00 | 424.00 | 424.00 | 400.51 | 6,791,400 |
| 2025-09-10 | 426.00 | 432.00 | 424.00 | 426.00 | 402.40 | 6,999,800 |
| 2025-09-09 | 428.00 | 428.00 | 422.00 | 426.00 | 402.40 | 7,730,200 |
| 2025-09-08 | 426.00 | 430.00 | 424.00 | 424.00 | 400.51 | 4,972,400 |
| 2025-09-05 | 424.00 | 424.00 | 424.00 | 424.00 | 400.51 | 0 |
| 2025-09-04 | 430.00 | 430.00 | 424.00 | 424.00 | 400.51 | 3,252,700 |
| 2025-09-03 | 428.00 | 432.00 | 426.00 | 430.00 | 406.18 | 23,783,500 |
| 2025-09-02 | 426.00 | 430.00 | 422.00 | 426.00 | 402.40 | 30,081,300 |
| 2025-09-01 | 410.00 | 442.00 | 402.00 | 426.00 | 402.40 | 26,837,900 |
| 2025-08-29 | 424.00 | 426.00 | 420.00 | 422.00 | 398.62 | 20,353,200 |
| 2025-08-28 | 426.00 | 428.00 | 422.00 | 424.00 | 400.51 | 6,992,400 |
| 2025-08-27 | 424.00 | 426.00 | 422.00 | 426.00 | 402.40 | 4,349,100 |
| 2025-08-26 | 424.00 | 426.00 | 420.00 | 424.00 | 400.51 | 15,114,100 |
| 2025-08-25 | 430.00 | 430.00 | 424.00 | 424.00 | 400.51 | 20,913,600 |
| 2025-08-22 | 428.00 | 428.00 | 422.00 | 426.00 | 402.40 | 14,972,300 |
| 2025-08-21 | 426.00 | 428.00 | 422.00 | 424.00 | 400.51 | 14,366,000 |
| 2025-08-20 | 424.00 | 428.00 | 422.00 | 422.00 | 398.62 | 17,780,000 |
| 2025-08-19 | 424.00 | 428.00 | 422.00 | 424.00 | 400.51 | 9,906,800 |
| 2025-08-18 | 424.00 | 424.00 | 424.00 | 424.00 | 400.51 | 0 |
| 2025-08-15 | 428.00 | 428.00 | 422.00 | 424.00 | 400.51 | 10,421,000 |
| 2025-08-14 | 428.00 | 430.00 | 424.00 | 424.00 | 400.51 | 10,018,700 |
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.