Avia Avian PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 432.00 | 432.00 | 426.00 | 426.00 | 402.40 | 7,516,900 |
| 2025-08-12 | 428.00 | 434.00 | 424.00 | 424.00 | 400.51 | 17,613,600 |
| 2025-08-11 | 434.00 | 436.00 | 428.00 | 428.00 | 404.29 | 20,757,500 |
| 2025-08-08 | 430.00 | 436.00 | 428.00 | 432.00 | 408.07 | 45,494,700 |
| 2025-08-07 | 432.00 | 436.00 | 426.00 | 430.00 | 406.18 | 29,735,600 |
| 2025-08-06 | 424.00 | 436.00 | 420.00 | 430.00 | 406.18 | 66,088,000 |
| 2025-08-05 | 436.00 | 442.00 | 424.00 | 432.00 | 408.07 | 31,209,600 |
| 2025-08-04 | 452.00 | 454.00 | 434.00 | 436.00 | 411.85 | 15,018,100 |
| 2025-08-01 | 456.00 | 460.00 | 452.00 | 452.00 | 426.96 | 5,176,500 |
| 2025-07-31 | 460.00 | 464.00 | 450.00 | 456.00 | 430.74 | 32,575,200 |
| 2025-07-30 | 468.00 | 470.00 | 456.00 | 460.00 | 434.52 | 12,521,200 |
| 2025-07-29 | 462.00 | 472.00 | 462.00 | 468.00 | 442.07 | 50,656,400 |
| 2025-07-28 | 458.00 | 464.00 | 454.00 | 460.00 | 434.52 | 29,242,800 |
| 2025-07-25 | 460.00 | 460.00 | 452.00 | 458.00 | 432.63 | 9,359,800 |
| 2025-07-24 | 462.00 | 462.00 | 456.00 | 458.00 | 432.63 | 18,067,000 |
| 2025-07-23 | 462.00 | 464.00 | 458.00 | 462.00 | 436.41 | 30,351,200 |
| 2025-07-22 | 456.00 | 462.00 | 454.00 | 458.00 | 432.63 | 35,102,100 |
| 2025-07-21 | 458.00 | 462.00 | 452.00 | 454.00 | 428.85 | 26,829,200 |
| 2025-07-18 | 456.00 | 458.00 | 450.00 | 454.00 | 428.85 | 17,431,800 |
| 2025-07-17 | 450.00 | 476.00 | 442.00 | 456.00 | 430.74 | 88,154,100 |
| 2025-07-16 | 446.00 | 452.00 | 440.00 | 444.00 | 419.40 | 7,302,600 |
| 2025-07-15 | 444.00 | 446.00 | 434.00 | 444.00 | 419.40 | 12,271,200 |
| 2025-07-14 | 438.00 | 444.00 | 434.00 | 444.00 | 419.40 | 11,456,600 |
| 2025-07-11 | 442.00 | 448.00 | 438.00 | 438.00 | 413.73 | 8,431,100 |
| 2025-07-10 | 448.00 | 448.00 | 440.00 | 442.00 | 417.51 | 3,804,800 |
| 2025-07-09 | 440.00 | 448.00 | 436.00 | 442.00 | 417.51 | 9,457,000 |
| 2025-07-08 | 434.00 | 440.00 | 430.00 | 440.00 | 415.62 | 9,941,800 |
| 2025-07-07 | 438.00 | 444.00 | 432.00 | 434.00 | 409.96 | 5,586,200 |
| 2025-07-04 | 442.00 | 446.00 | 436.00 | 442.00 | 417.51 | 2,281,600 |
| 2025-07-03 | 450.00 | 450.00 | 440.00 | 442.00 | 417.51 | 7,629,500 |
| 2025-07-02 | 452.00 | 452.00 | 442.00 | 450.00 | 425.07 | 11,382,200 |
| 2025-07-01 | 420.00 | 450.00 | 420.00 | 450.00 | 425.07 | 48,245,000 |
| 2025-06-30 | 420.00 | 422.00 | 416.00 | 420.00 | 396.73 | 22,781,200 |
| 2025-06-26 | 424.00 | 424.00 | 418.00 | 420.00 | 396.73 | 89,160,300 |
| 2025-06-25 | 436.00 | 438.00 | 416.00 | 424.00 | 400.51 | 38,545,600 |
| 2025-06-24 | 430.00 | 440.00 | 424.00 | 432.00 | 408.07 | 16,326,000 |
| 2025-06-23 | 432.00 | 434.00 | 422.00 | 430.00 | 406.18 | 26,659,400 |
| 2025-06-20 | 440.00 | 440.00 | 428.00 | 428.00 | 404.29 | 174,813,900 |
| 2025-06-19 | 442.00 | 442.00 | 432.00 | 438.00 | 413.73 | 17,841,200 |
| 2025-06-18 | 442.00 | 444.00 | 440.00 | 440.00 | 415.62 | 3,360,700 |
| 2025-06-17 | 442.00 | 444.00 | 438.00 | 440.00 | 415.62 | 6,537,100 |
| 2025-06-16 | 448.00 | 450.00 | 438.00 | 442.00 | 417.51 | 9,322,000 |
| 2025-06-13 | 450.00 | 450.00 | 446.00 | 450.00 | 425.07 | 14,941,000 |
| 2025-06-12 | 450.00 | 452.00 | 446.00 | 450.00 | 425.07 | 20,674,200 |
| 2025-06-11 | 450.00 | 454.00 | 448.00 | 454.00 | 428.85 | 17,079,900 |
| 2025-06-10 | 450.00 | 452.00 | 448.00 | 450.00 | 425.07 | 12,770,000 |
| 2025-06-05 | 458.00 | 462.00 | 448.00 | 452.00 | 426.96 | 12,170,000 |
| 2025-06-04 | 458.00 | 462.00 | 448.00 | 458.00 | 432.63 | 20,759,100 |
| 2025-06-03 | 450.00 | 456.00 | 446.00 | 452.00 | 426.96 | 10,332,700 |
| 2025-06-02 | 470.00 | 470.00 | 440.00 | 450.00 | 425.07 | 29,941,400 |
| 2025-05-28 | 444.00 | 472.00 | 440.00 | 472.00 | 445.85 | 30,882,900 |
| 2025-05-27 | 450.00 | 450.00 | 440.00 | 446.00 | 421.29 | 29,896,500 |
| 2025-05-26 | 458.00 | 460.00 | 444.00 | 450.00 | 425.07 | 30,305,400 |
| 2025-05-23 | 460.00 | 462.00 | 452.00 | 456.00 | 430.74 | 41,173,300 |
| 2025-05-22 | 448.00 | 450.00 | 434.00 | 440.00 | 415.62 | 27,982,400 |
| 2025-05-21 | 450.00 | 454.00 | 444.00 | 448.00 | 423.18 | 20,447,500 |
| 2025-05-20 | 454.00 | 460.00 | 448.00 | 450.00 | 425.07 | 18,709,300 |
| 2025-05-19 | 454.00 | 458.00 | 452.00 | 456.00 | 430.74 | 16,226,800 |
| 2025-05-16 | 464.00 | 464.00 | 450.00 | 452.00 | 426.96 | 9,905,600 |
| 2025-05-15 | 458.00 | 460.00 | 454.00 | 456.00 | 430.74 | 24,051,200 |
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.