Avia Avian PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 414.00 | 418.00 | 408.00 | 416.00 | 382.20 | 16,012,300 |
| 2025-02-03 | 410.00 | 414.00 | 402.00 | 414.00 | 380.36 | 30,498,100 |
| 2025-01-31 | 408.00 | 412.00 | 408.00 | 410.00 | 376.69 | 18,947,400 |
| 2025-01-30 | 416.00 | 416.00 | 406.00 | 412.00 | 378.53 | 27,354,500 |
| 2025-01-24 | 418.00 | 418.00 | 412.00 | 418.00 | 384.04 | 21,272,400 |
| 2025-01-23 | 426.00 | 426.00 | 416.00 | 418.00 | 384.04 | 24,343,600 |
| 2025-01-22 | 426.00 | 426.00 | 416.00 | 426.00 | 391.39 | 20,622,300 |
| 2025-01-21 | 430.00 | 430.00 | 414.00 | 426.00 | 391.39 | 18,696,500 |
| 2025-01-20 | 426.00 | 428.00 | 420.00 | 428.00 | 393.23 | 16,022,000 |
| 2025-01-17 | 414.00 | 426.00 | 410.00 | 426.00 | 391.39 | 16,695,900 |
| 2025-01-16 | 404.00 | 414.00 | 400.00 | 414.00 | 380.36 | 13,787,000 |
| 2025-01-15 | 406.00 | 408.00 | 396.00 | 404.00 | 371.18 | 29,546,400 |
| 2025-01-14 | 398.00 | 408.00 | 394.00 | 408.00 | 374.85 | 18,935,500 |
| 2025-01-13 | 422.00 | 422.00 | 398.00 | 398.00 | 365.66 | 46,265,600 |
| 2025-01-10 | 426.00 | 426.00 | 418.00 | 422.00 | 387.71 | 18,934,400 |
| 2025-01-09 | 428.00 | 430.00 | 418.00 | 428.00 | 393.23 | 21,688,400 |
| 2025-01-08 | 432.00 | 432.00 | 424.00 | 430.00 | 395.06 | 25,108,400 |
| 2025-01-07 | 420.00 | 432.00 | 418.00 | 432.00 | 396.90 | 45,190,500 |
| 2025-01-06 | 416.00 | 420.00 | 410.00 | 420.00 | 385.88 | 21,944,500 |
| 2025-01-03 | 410.00 | 416.00 | 406.00 | 416.00 | 382.20 | 18,832,900 |
| 2025-01-02 | 402.00 | 412.00 | 398.00 | 412.00 | 378.53 | 17,602,000 |
| 2024-12-30 | 412.00 | 412.00 | 394.00 | 400.00 | 367.50 | 41,365,000 |
| 2024-12-27 | 382.00 | 410.00 | 380.00 | 410.00 | 376.69 | 79,027,100 |
| 2024-12-24 | 374.00 | 382.00 | 374.00 | 380.00 | 349.13 | 30,948,700 |
| 2024-12-23 | 378.00 | 378.00 | 368.00 | 374.00 | 343.61 | 39,240,400 |
| 2024-12-20 | 368.00 | 376.00 | 364.00 | 370.00 | 339.94 | 60,838,500 |
| 2024-12-19 | 368.00 | 370.00 | 358.00 | 368.00 | 338.10 | 105,495,500 |
| 2024-12-18 | 378.00 | 386.00 | 368.00 | 374.00 | 343.61 | 78,790,100 |
| 2024-12-17 | 386.00 | 396.00 | 378.00 | 378.00 | 347.29 | 172,124,800 |
| 2024-12-16 | 400.00 | 400.00 | 382.00 | 386.00 | 354.64 | 121,939,100 |
| 2024-12-13 | 402.00 | 404.00 | 396.00 | 400.00 | 367.50 | 41,126,900 |
| 2024-12-12 | 402.00 | 404.00 | 398.00 | 404.00 | 371.18 | 33,342,400 |
| 2024-12-11 | 408.00 | 410.00 | 402.00 | 402.00 | 369.34 | 58,583,500 |
| 2024-12-10 | 408.00 | 410.00 | 406.00 | 408.00 | 374.85 | 41,190,600 |
| 2024-12-09 | 410.00 | 414.00 | 408.00 | 408.00 | 374.85 | 41,970,800 |
| 2024-12-06 | 408.00 | 410.00 | 404.00 | 410.00 | 376.69 | 36,996,200 |
| 2024-12-05 | 414.00 | 416.00 | 406.00 | 406.00 | 373.01 | 79,839,700 |
| 2024-12-04 | 414.00 | 420.00 | 410.00 | 414.00 | 380.36 | 116,738,800 |
| 2024-12-03 | 414.00 | 422.00 | 410.00 | 414.00 | 380.36 | 75,615,400 |
| 2024-12-02 | 422.00 | 422.00 | 414.00 | 414.00 | 380.36 | 40,786,100 |
| 2024-11-29 | 418.00 | 422.00 | 410.00 | 420.00 | 385.88 | 53,449,600 |
| 2024-11-28 | 422.00 | 426.00 | 416.00 | 420.00 | 385.88 | 57,812,700 |
| 2024-11-26 | 446.00 | 446.00 | 406.00 | 420.00 | 385.88 | 295,678,000 |
| 2024-11-25 | 460.00 | 474.00 | 446.00 | 446.00 | 409.76 | 346,784,100 |
| 2024-11-22 | 448.00 | 460.00 | 444.00 | 456.00 | 418.95 | 52,521,200 |
| 2024-11-21 | 450.00 | 458.00 | 444.00 | 446.00 | 409.76 | 155,154,600 |
| 2024-11-20 | 450.00 | 462.00 | 446.00 | 450.00 | 413.44 | 60,246,800 |
| 2024-11-19 | 456.00 | 458.00 | 444.00 | 444.00 | 407.93 | 71,640,800 |
| 2024-11-18 | 466.00 | 468.00 | 454.00 | 456.00 | 418.95 | 40,175,000 |
| 2024-11-15 | 466.00 | 470.00 | 456.00 | 464.00 | 426.30 | 36,166,000 |
| 2024-11-14 | 468.00 | 474.00 | 464.00 | 466.00 | 428.14 | 31,885,400 |
| 2024-11-13 | 476.00 | 480.00 | 464.00 | 468.00 | 429.98 | 45,504,400 |
| 2024-11-12 | 484.00 | 488.00 | 478.00 | 482.00 | 432.73 | 46,604,300 |
| 2024-11-11 | 490.00 | 490.00 | 482.00 | 484.00 | 434.53 | 29,004,700 |
| 2024-11-08 | 510.00 | 510.00 | 486.00 | 488.00 | 438.12 | 72,312,700 |
| 2024-11-07 | 500.00 | 520.00 | 490.00 | 505.00 | 453.38 | 153,270,000 |
| 2024-11-06 | 476.00 | 492.00 | 476.00 | 484.00 | 434.53 | 33,323,600 |
| 2024-11-05 | 480.00 | 482.00 | 474.00 | 476.00 | 427.35 | 30,769,900 |
| 2024-11-04 | 482.00 | 484.00 | 476.00 | 480.00 | 430.94 | 22,229,900 |
| 2024-11-01 | 480.00 | 486.00 | 478.00 | 482.00 | 432.73 | 16,504,000 |
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.