Avia Avian PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 456.00 | 466.00 | 450.00 | 456.00 | 430.74 | 24,515,200 |
| 2025-05-09 | 450.00 | 456.00 | 446.00 | 456.00 | 430.74 | 7,685,700 |
| 2025-05-08 | 458.00 | 458.00 | 450.00 | 450.00 | 425.07 | 25,711,400 |
| 2025-05-07 | 454.00 | 458.00 | 446.00 | 458.00 | 432.63 | 22,606,600 |
| 2025-05-06 | 460.00 | 462.00 | 450.00 | 450.00 | 425.07 | 19,285,800 |
| 2025-05-05 | 450.00 | 460.00 | 450.00 | 460.00 | 434.52 | 36,633,800 |
| 2025-05-02 | 420.00 | 456.00 | 420.00 | 442.00 | 417.51 | 76,578,600 |
| 2025-04-30 | 420.00 | 422.00 | 416.00 | 416.00 | 392.95 | 13,045,600 |
| 2025-04-29 | 418.00 | 420.00 | 412.00 | 416.00 | 392.95 | 7,859,900 |
| 2025-04-28 | 410.00 | 428.00 | 410.00 | 416.00 | 392.95 | 17,259,000 |
| 2025-04-25 | 408.00 | 412.00 | 406.00 | 410.00 | 387.29 | 8,053,300 |
| 2025-04-24 | 412.00 | 414.00 | 406.00 | 408.00 | 385.40 | 9,222,100 |
| 2025-04-23 | 404.00 | 412.00 | 402.00 | 412.00 | 389.18 | 8,271,900 |
| 2025-04-22 | 392.00 | 412.00 | 392.00 | 402.00 | 379.73 | 20,729,600 |
| 2025-04-21 | 394.00 | 402.00 | 394.00 | 402.00 | 369.34 | 32,868,500 |
| 2025-04-17 | 398.00 | 402.00 | 394.00 | 394.00 | 361.99 | 12,500,600 |
| 2025-04-16 | 408.00 | 410.00 | 396.00 | 398.00 | 365.66 | 20,872,800 |
| 2025-04-15 | 404.00 | 418.00 | 404.00 | 404.00 | 371.18 | 26,339,900 |
| 2025-04-14 | 406.00 | 406.00 | 396.00 | 400.00 | 367.50 | 21,090,600 |
| 2025-04-11 | 396.00 | 400.00 | 390.00 | 400.00 | 367.50 | 21,733,600 |
| 2025-04-10 | 388.00 | 396.00 | 386.00 | 396.00 | 363.83 | 17,681,300 |
| 2025-04-09 | 382.00 | 388.00 | 378.00 | 380.00 | 349.13 | 8,077,100 |
| 2025-04-08 | 382.00 | 392.00 | 372.00 | 392.00 | 360.15 | 17,415,700 |
| 2025-03-27 | 402.00 | 412.00 | 402.00 | 406.00 | 373.01 | 7,718,000 |
| 2025-03-26 | 398.00 | 404.00 | 398.00 | 400.00 | 367.50 | 5,810,400 |
| 2025-03-25 | 402.00 | 408.00 | 392.00 | 392.00 | 360.15 | 8,368,300 |
| 2025-03-24 | 402.00 | 402.00 | 388.00 | 402.00 | 369.34 | 12,591,100 |
| 2025-03-21 | 414.00 | 414.00 | 400.00 | 404.00 | 371.18 | 33,872,000 |
| 2025-03-20 | 410.00 | 418.00 | 408.00 | 414.00 | 380.36 | 12,034,900 |
| 2025-03-19 | 406.00 | 410.00 | 402.00 | 410.00 | 376.69 | 12,704,500 |
| 2025-03-18 | 408.00 | 410.00 | 390.00 | 406.00 | 373.01 | 19,258,900 |
| 2025-03-17 | 410.00 | 412.00 | 404.00 | 410.00 | 376.69 | 6,988,400 |
| 2025-03-14 | 410.00 | 412.00 | 406.00 | 410.00 | 376.69 | 16,425,200 |
| 2025-03-13 | 408.00 | 412.00 | 402.00 | 408.00 | 374.85 | 15,813,500 |
| 2025-03-12 | 396.00 | 408.00 | 396.00 | 406.00 | 373.01 | 19,169,800 |
| 2025-03-11 | 400.00 | 404.00 | 392.00 | 400.00 | 367.50 | 25,583,100 |
| 2025-03-10 | 402.00 | 404.00 | 394.00 | 404.00 | 371.18 | 22,836,200 |
| 2025-03-07 | 390.00 | 404.00 | 386.00 | 400.00 | 367.50 | 30,887,800 |
| 2025-03-06 | 382.00 | 402.00 | 382.00 | 390.00 | 358.31 | 27,281,300 |
| 2025-03-05 | 372.00 | 386.00 | 370.00 | 380.00 | 349.13 | 32,729,700 |
| 2025-03-04 | 368.00 | 374.00 | 362.00 | 368.00 | 338.10 | 22,637,500 |
| 2025-03-03 | 366.00 | 372.00 | 358.00 | 370.00 | 339.94 | 38,103,400 |
| 2025-02-28 | 356.00 | 364.00 | 336.00 | 364.00 | 334.43 | 86,018,400 |
| 2025-02-27 | 350.00 | 356.00 | 344.00 | 354.00 | 325.24 | 30,697,300 |
| 2025-02-26 | 342.00 | 348.00 | 336.00 | 346.00 | 317.89 | 15,030,700 |
| 2025-02-25 | 364.00 | 364.00 | 342.00 | 342.00 | 314.21 | 33,077,000 |
| 2025-02-24 | 374.00 | 374.00 | 362.00 | 364.00 | 334.43 | 24,319,200 |
| 2025-02-21 | 372.00 | 374.00 | 366.00 | 374.00 | 343.61 | 18,804,900 |
| 2025-02-20 | 376.00 | 380.00 | 370.00 | 372.00 | 341.78 | 16,692,300 |
| 2025-02-19 | 368.00 | 378.00 | 368.00 | 372.00 | 341.78 | 35,895,000 |
| 2025-02-18 | 372.00 | 376.00 | 366.00 | 370.00 | 339.94 | 35,569,200 |
| 2025-02-17 | 376.00 | 378.00 | 370.00 | 370.00 | 339.94 | 29,707,000 |
| 2025-02-14 | 384.00 | 386.00 | 370.00 | 372.00 | 341.78 | 27,945,500 |
| 2025-02-13 | 378.00 | 388.00 | 370.00 | 380.00 | 349.13 | 15,425,800 |
| 2025-02-12 | 372.00 | 384.00 | 372.00 | 374.00 | 343.61 | 19,544,200 |
| 2025-02-11 | 398.00 | 398.00 | 378.00 | 378.00 | 347.29 | 21,920,700 |
| 2025-02-10 | 408.00 | 408.00 | 398.00 | 398.00 | 365.66 | 24,327,100 |
| 2025-02-07 | 408.00 | 408.00 | 396.00 | 408.00 | 374.85 | 23,245,400 |
| 2025-02-06 | 410.00 | 410.00 | 400.00 | 408.00 | 374.85 | 18,456,500 |
| 2025-02-05 | 418.00 | 418.00 | 408.00 | 408.00 | 374.85 | 19,915,100 |
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.