Avia Avian PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 318.00 | 318.00 | 310.00 | 312.00 | 312.00 | 51,805,500 |
| 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 |
| 2026-09-17 | 340.00 | 344.00 | 334.00 | 342.00 | 342.00 | 8,866,200 |
| 2026-09-16 | 344.00 | 350.00 | 336.00 | 340.00 | 340.00 | 13,397,900 |
| 2026-09-15 | 350.00 | 356.00 | 344.00 | 346.00 | 346.00 | 8,959,100 |
| 2026-09-14 | 354.00 | 358.00 | 346.00 | 350.00 | 350.00 | 9,782,800 |
| 2026-09-11 | 360.00 | 360.00 | 352.00 | 352.00 | 352.00 | 11,170,400 |
| 2026-09-10 | 368.00 | 370.00 | 356.00 | 356.00 | 356.00 | 12,342,200 |
| 2026-09-09 | 372.00 | 374.00 | 368.00 | 368.00 | 368.00 | 5,369,000 |
| 2026-09-08 | 370.00 | 378.00 | 368.00 | 372.00 | 372.00 | 12,814,400 |
| 2026-09-07 | 374.00 | 374.00 | 366.00 | 366.00 | 366.00 | 6,747,000 |
| 2026-09-04 | 374.00 | 374.00 | 366.00 | 372.00 | 372.00 | 5,628,000 |
| 2026-09-03 | 368.00 | 376.00 | 364.00 | 370.00 | 370.00 | 10,625,800 |
| 2026-09-02 | 366.00 | 370.00 | 362.00 | 366.00 | 366.00 | 11,274,100 |
| 2026-09-01 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | 12,260,900 |
| 2026-08-31 | 360.00 | 374.00 | 352.00 | 374.00 | 374.00 | 30,122,200 |
| 2026-08-28 | 356.00 | 360.00 | 354.00 | 360.00 | 360.00 | 10,250,300 |
| 2026-08-27 | 346.00 | 360.00 | 346.00 | 356.00 | 356.00 | 15,100,700 |
| 2026-08-26 | 354.00 | 356.00 | 344.00 | 344.00 | 344.00 | 12,191,400 |
| 2026-08-25 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2026-08-24 | 352.00 | 356.00 | 350.00 | 352.00 | 352.00 | 9,159,700 |
| 2026-08-21 | 354.00 | 356.00 | 350.00 | 350.00 | 350.00 | 10,009,300 |
| 2026-08-20 | 366.00 | 366.00 | 352.00 | 354.00 | 354.00 | 24,892,700 |
| 2026-08-19 | 346.00 | 364.00 | 346.00 | 356.00 | 356.00 | 45,808,000 |
| 2026-08-18 | 344.00 | 346.00 | 340.00 | 344.00 | 344.00 | 14,944,700 |
| 2026-08-17 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2026-08-14 | 332.00 | 342.00 | 332.00 | 342.00 | 342.00 | 17,807,800 |
| 2026-08-13 | 332.00 | 334.00 | 326.00 | 332.00 | 332.00 | 8,583,000 |
| 2026-08-12 | 328.00 | 330.00 | 324.00 | 330.00 | 330.00 | 4,833,000 |
| 2026-08-11 | 326.00 | 330.00 | 324.00 | 328.00 | 328.00 | 8,519,600 |
| 2026-08-10 | 330.00 | 330.00 | 324.00 | 326.00 | 326.00 | 6,336,700 |
| 2026-08-07 | 326.00 | 328.00 | 322.00 | 328.00 | 328.00 | 5,511,200 |
| 2026-08-06 | 328.00 | 330.00 | 322.00 | 326.00 | 326.00 | 10,382,000 |
| 2026-08-05 | 328.00 | 330.00 | 324.00 | 328.00 | 328.00 | 4,699,200 |
| 2026-08-04 | 326.00 | 330.00 | 324.00 | 328.00 | 328.00 | 5,373,800 |
| 2026-08-03 | 324.00 | 328.00 | 322.00 | 326.00 | 326.00 | 6,072,200 |
| 2026-07-31 | 316.00 | 330.00 | 316.00 | 324.00 | 324.00 | 15,562,200 |
| 2026-07-30 | 320.00 | 324.00 | 318.00 | 318.00 | 318.00 | 11,602,900 |
| 2026-07-29 | 318.00 | 320.00 | 310.00 | 320.00 | 320.00 | 21,450,700 |
| 2026-07-28 | 322.00 | 322.00 | 314.00 | 316.00 | 316.00 | 5,519,400 |
Page 1 of 3 · 131 trading daysOlder →
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.