Avia Avian PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 476.00 | 480.00 | 474.00 | 478.00 | 429.14 | 23,375,400 |
| 2024-10-30 | 482.00 | 482.00 | 474.00 | 476.00 | 427.35 | 23,597,400 |
| 2024-10-29 | 482.00 | 486.00 | 478.00 | 482.00 | 432.73 | 18,292,300 |
| 2024-10-28 | 480.00 | 482.00 | 478.00 | 482.00 | 432.73 | 14,438,800 |
| 2024-10-25 | 480.00 | 484.00 | 476.00 | 480.00 | 430.94 | 24,495,600 |
| 2024-10-24 | 482.00 | 488.00 | 478.00 | 478.00 | 429.14 | 35,459,600 |
| 2024-10-23 | 486.00 | 486.00 | 478.00 | 486.00 | 436.32 | 28,325,200 |
| 2024-10-22 | 498.00 | 498.00 | 482.00 | 486.00 | 436.32 | 43,941,400 |
| 2024-10-21 | 505.00 | 505.00 | 494.00 | 498.00 | 447.10 | 25,832,900 |
| 2024-10-18 | 510.00 | 515.00 | 500.00 | 505.00 | 453.38 | 16,787,200 |
| 2024-10-17 | 486.00 | 510.00 | 484.00 | 510.00 | 457.87 | 58,643,300 |
| 2024-10-16 | 478.00 | 488.00 | 478.00 | 486.00 | 436.32 | 24,017,100 |
| 2024-10-15 | 482.00 | 486.00 | 478.00 | 478.00 | 429.14 | 31,308,100 |
| 2024-10-14 | 484.00 | 486.00 | 478.00 | 480.00 | 430.94 | 25,040,700 |
| 2024-10-11 | 480.00 | 484.00 | 480.00 | 484.00 | 434.53 | 12,584,200 |
| 2024-10-10 | 490.00 | 490.00 | 480.00 | 480.00 | 430.94 | 17,682,800 |
| 2024-10-09 | 466.00 | 494.00 | 466.00 | 488.00 | 438.12 | 34,624,300 |
| 2024-10-08 | 484.00 | 484.00 | 476.00 | 476.00 | 427.35 | 38,062,400 |
| 2024-10-07 | 482.00 | 486.00 | 476.00 | 484.00 | 434.53 | 29,615,800 |
| 2024-10-04 | 490.00 | 490.00 | 480.00 | 482.00 | 432.73 | 19,164,000 |
| 2024-10-03 | 488.00 | 494.00 | 484.00 | 490.00 | 439.92 | 26,668,600 |
| 2024-10-02 | 498.00 | 498.00 | 486.00 | 490.00 | 439.92 | 26,461,400 |
| 2024-10-01 | 498.00 | 505.00 | 492.00 | 498.00 | 447.10 | 16,713,700 |
| 2024-09-30 | 510.00 | 515.00 | 490.00 | 498.00 | 447.10 | 32,539,300 |
| 2024-09-27 | 505.00 | 510.00 | 498.00 | 510.00 | 457.87 | 37,725,800 |
| 2024-09-26 | 492.00 | 505.00 | 492.00 | 500.00 | 448.89 | 46,859,700 |
| 2024-09-25 | 484.00 | 494.00 | 484.00 | 492.00 | 441.71 | 38,564,900 |
| 2024-09-24 | 484.00 | 490.00 | 482.00 | 484.00 | 434.53 | 13,633,100 |
| 2024-09-23 | 472.00 | 486.00 | 470.00 | 484.00 | 434.53 | 27,952,000 |
| 2024-09-20 | 486.00 | 496.00 | 470.00 | 470.00 | 421.96 | 101,152,800 |
| 2024-09-19 | 488.00 | 492.00 | 484.00 | 486.00 | 436.32 | 31,211,600 |
| 2024-09-18 | 476.00 | 490.00 | 474.00 | 486.00 | 436.32 | 52,308,200 |
| 2024-09-17 | 476.00 | 478.00 | 470.00 | 472.00 | 423.75 | 17,444,000 |
| 2024-09-13 | 474.00 | 476.00 | 470.00 | 476.00 | 427.35 | 20,980,700 |
| 2024-09-12 | 480.00 | 480.00 | 472.00 | 472.00 | 423.75 | 20,646,600 |
| 2024-09-11 | 472.00 | 480.00 | 470.00 | 480.00 | 430.94 | 26,265,300 |
| 2024-09-10 | 486.00 | 486.00 | 472.00 | 472.00 | 423.75 | 30,818,600 |
| 2024-09-09 | 472.00 | 496.00 | 470.00 | 482.00 | 432.73 | 60,313,700 |
| 2024-09-06 | 474.00 | 476.00 | 468.00 | 468.00 | 420.16 | 14,078,300 |
| 2024-09-05 | 472.00 | 474.00 | 470.00 | 474.00 | 425.55 | 12,285,000 |
| 2024-09-04 | 472.00 | 482.00 | 466.00 | 472.00 | 423.75 | 18,465,300 |
| 2024-09-03 | 470.00 | 474.00 | 468.00 | 472.00 | 423.75 | 11,857,900 |
| 2024-09-02 | 472.00 | 474.00 | 466.00 | 468.00 | 420.16 | 14,112,600 |
| 2024-08-30 | 474.00 | 474.00 | 466.00 | 470.00 | 421.96 | 33,015,000 |
| 2024-08-29 | 480.00 | 480.00 | 472.00 | 472.00 | 423.75 | 26,873,100 |
| 2024-08-28 | 482.00 | 484.00 | 476.00 | 480.00 | 430.94 | 15,557,800 |
| 2024-08-27 | 482.00 | 482.00 | 478.00 | 482.00 | 432.73 | 17,729,800 |
| 2024-08-26 | 480.00 | 484.00 | 476.00 | 482.00 | 432.73 | 20,343,500 |
| 2024-08-23 | 478.00 | 484.00 | 476.00 | 478.00 | 429.14 | 15,050,800 |
| 2024-08-22 | 474.00 | 484.00 | 472.00 | 474.00 | 425.55 | 18,374,600 |
| 2024-08-21 | 484.00 | 490.00 | 480.00 | 480.00 | 430.94 | 13,799,800 |
| 2024-08-20 | 482.00 | 486.00 | 478.00 | 484.00 | 434.53 | 17,732,100 |
| 2024-08-19 | 478.00 | 486.00 | 476.00 | 480.00 | 430.94 | 18,107,100 |
| 2024-08-16 | 474.00 | 480.00 | 472.00 | 478.00 | 429.14 | 19,748,400 |
| 2024-08-15 | 482.00 | 482.00 | 470.00 | 474.00 | 425.55 | 14,339,400 |
| 2024-08-14 | 482.00 | 484.00 | 478.00 | 480.00 | 430.94 | 19,975,800 |
| 2024-08-13 | 482.00 | 482.00 | 476.00 | 480.00 | 430.94 | 21,030,600 |
| 2024-08-12 | 468.00 | 482.00 | 466.00 | 478.00 | 429.14 | 11,396,800 |
| 2024-08-09 | 470.00 | 474.00 | 464.00 | 468.00 | 420.16 | 13,066,800 |
| 2024-08-08 | 462.00 | 470.00 | 460.00 | 468.00 | 420.16 | 17,471,400 |
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.