Avia Avian PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 304.00 | 338.00 | 304.00 | 322.00 | 322.00 | 55,123,500 |
| 2026-10-15 | 350.00 | 356.00 | 342.00 | 356.00 | 356.00 | 10,406,400 |
| 2026-10-14 | 354.00 | 358.00 | 348.00 | 350.00 | 350.00 | 12,796,200 |
| 2026-10-13 | 350.00 | 354.00 | 344.00 | 354.00 | 354.00 | 10,067,800 |
| 2026-10-12 | 348.00 | 354.00 | 344.00 | 350.00 | 350.00 | 12,669,900 |
| 2026-10-09 | 336.00 | 348.00 | 336.00 | 346.00 | 346.00 | 5,353,300 |
| 2026-10-08 | 340.00 | 344.00 | 336.00 | 338.00 | 338.00 | 4,269,800 |
| 2026-10-07 | 348.00 | 348.00 | 338.00 | 338.00 | 338.00 | 5,186,700 |
| 2026-10-06 | 342.00 | 346.00 | 338.00 | 344.00 | 344.00 | 14,932,200 |
| 2026-10-05 | 336.00 | 342.00 | 332.00 | 342.00 | 342.00 | 13,328,300 |
| 2026-10-02 | 326.00 | 336.00 | 324.00 | 330.00 | 330.00 | 9,471,900 |
| 2026-10-01 | 328.00 | 332.00 | 320.00 | 326.00 | 326.00 | 11,526,100 |
| 2026-09-30 | 332.00 | 338.00 | 326.00 | 326.00 | 326.00 | 9,354,200 |
| 2026-09-29 | 338.00 | 338.00 | 332.00 | 332.00 | 332.00 | 6,934,400 |
| 2026-09-28 | 344.00 | 344.00 | 334.00 | 338.00 | 338.00 | 8,159,500 |
| 2026-09-25 | 342.00 | 344.00 | 336.00 | 344.00 | 344.00 | 6,352,900 |
| 2026-09-24 | 344.00 | 346.00 | 338.00 | 340.00 | 340.00 | 3,590,700 |
| 2026-09-23 | 336.00 | 344.00 | 332.00 | 344.00 | 344.00 | 9,363,700 |
| 2026-09-22 | 338.00 | 346.00 | 330.00 | 336.00 | 336.00 | 34,315,900 |
| 2026-09-21 | 336.00 | 342.00 | 330.00 | 338.00 | 338.00 | 16,058,900 |
| 2026-09-18 | 342.00 | 344.00 | 330.00 | 330.00 | 330.00 | 33,919,900 |
Page 1 of 1 · 21 trading days
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.