PT Aviana Sinar Abadi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 200 |
| 2024-05-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 100 |
| 2024-05-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 23,600 |
| 2024-05-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 200 |
| 2024-05-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 1,200 |
| 2024-04-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 4,000 |
| 2024-04-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 120,400 |
| 2024-04-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 40,600 |
| 2024-04-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 1,000 |
| 2024-04-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 1,400 |
| 2024-04-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 2,300 |
| 2024-04-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 10,100 |
| 2024-04-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 21,700 |
| 2024-04-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 1,000 |
| 2024-04-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 3,800 |
| 2024-04-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 7,500 |
| 2024-04-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 102,100 |
| 2024-04-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 3,696,400 |
| 2024-04-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 20,800 |
| 2024-04-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 4,549,400 |
| 2024-04-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 11,900 |
| 2024-03-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 13,700 |
| 2024-03-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 10,600 |
| 2024-03-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 0 |
| 2024-03-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 0 |
| 2024-03-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 11,600 |
| 2024-03-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 7,100 |
| 2024-03-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 18,200 |
| 2024-03-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 14,600 |
| 2024-03-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 19,300 |
| 2024-03-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 742,100 |
| 2024-03-14 | 50.000 | 53.000 | 50.000 | 50.000 | 49.975 | 82,435,800 |
| 2024-03-13 | 50.000 | 51.000 | 50.000 | 50.000 | 49.975 | 13,513,500 |
| 2024-03-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 400 |
| 2024-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 1,300 |
| 2024-03-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 1,100 |
| 2024-03-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 2,200 |
| 2024-03-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 1,100 |
| 2024-03-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 20,300 |
| 2024-02-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 5,200 |
| 2024-02-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 13,000 |
| 2024-02-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 8,600 |
| 2024-02-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 4,700 |
| 2024-02-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 20,800 |
| 2024-02-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 14,600 |
| 2024-02-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 2,300 |
| 2024-02-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 7,900 |
| 2024-02-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 306,000 |
| 2024-02-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 300 |
| 2024-02-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 940,200 |
| 2024-02-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 16,600 |
| 2024-02-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 14,800 |
| 2024-02-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 18,900 |
| 2024-02-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 64,600 |
| 2024-02-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 10,400 |
| 2024-02-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 111,500 |
| 2024-02-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 136,900 |
| 2024-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 20,500 |
| 2024-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 2,700 |
| 2024-01-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 22,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1700 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.