PT Aviana Sinar Abadi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 51.000 | 51.000 | 50.000 | 50.000 | 49.975 | 3,724,000 |
| 2024-01-25 | 50.000 | 52.000 | 50.000 | 51.000 | 50.975 | 66,615,600 |
| 2024-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 21,800 |
| 2024-01-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 38,100 |
| 2024-01-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 40,700 |
| 2024-01-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 304,600 |
| 2024-01-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 193,200 |
| 2024-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 72,000 |
| 2024-01-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 156,800 |
| 2024-01-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 0 |
| 2024-01-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 539,200 |
| 2024-01-11 | 50.000 | 51.000 | 50.000 | 50.000 | 49.975 | 3,051,100 |
| 2024-01-10 | 50.000 | 51.000 | 50.000 | 50.000 | 49.975 | 2,966,400 |
| 2024-01-09 | 51.000 | 52.000 | 50.000 | 50.000 | 49.975 | 34,323,700 |
| 2024-01-08 | 50.000 | 53.000 | 50.000 | 51.000 | 50.975 | 164,772,200 |
| 2024-01-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 335,800 |
| 2024-01-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 173,300 |
| 2024-01-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 131,100 |
| 2024-01-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 367,500 |
| 2023-12-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 1,069,900 |
| 2023-12-28 | 50.000 | 51.000 | 50.000 | 50.000 | 49.975 | 26,130,000 |
| 2023-12-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 120,300 |
| 2023-12-22 | 50.000 | 51.000 | 50.000 | 50.000 | 49.975 | 1,689,600 |
| 2023-12-21 | 50.000 | 51.000 | 50.000 | 50.000 | 49.975 | 5,067,900 |
| 2023-12-20 | 50.000 | 51.000 | 50.000 | 50.000 | 49.975 | 14,140,300 |
| 2023-12-19 | 51.000 | 53.000 | 50.000 | 50.000 | 49.975 | 147,354,500 |
| 2023-12-18 | 51.000 | 52.000 | 50.000 | 50.000 | 49.975 | 19,319,600 |
| 2023-12-15 | 52.000 | 53.000 | 50.000 | 51.000 | 50.975 | 12,261,700 |
| 2023-12-14 | 54.000 | 54.000 | 51.000 | 53.000 | 52.974 | 128,704,500 |
| 2023-12-13 | 54.000 | 56.000 | 53.000 | 54.000 | 53.974 | 141,557,500 |
| 2023-12-12 | 54.000 | 56.000 | 51.000 | 55.000 | 54.973 | 116,350,500 |
| 2023-12-11 | 50.000 | 56.000 | 50.000 | 53.000 | 52.974 | 116,008,200 |
| 2023-12-08 | 52.000 | 52.000 | 50.000 | 50.000 | 49.975 | 16,702,100 |
| 2023-12-07 | 50.000 | 55.000 | 50.000 | 51.000 | 50.975 | 192,830,600 |
| 2023-12-06 | 53.000 | 53.000 | 50.000 | 50.000 | 49.975 | 103,440,500 |
| 2023-12-05 | 54.000 | 55.000 | 51.000 | 52.000 | 51.975 | 24,861,900 |
| 2023-12-04 | 55.000 | 57.000 | 50.000 | 54.000 | 53.974 | 168,100,900 |
| 2023-12-01 | 52.000 | 62.000 | 52.000 | 55.000 | 54.973 | 78,627,600 |
| 2023-11-30 | 62.000 | 63.000 | 55.000 | 60.000 | 59.971 | 475,430,600 |
| 2023-11-29 | 50.000 | 65.000 | 50.000 | 60.000 | 59.971 | 1,028,724,100 |
| 2023-11-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 20,292,000 |
| 2023-11-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 17,980,300 |
| 2023-11-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 5,030,600 |
| 2023-11-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 2,445,500 |
| 2023-11-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 15,091,400 |
| 2023-11-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 75,500 |
| 2023-11-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 769,800 |
| 2023-11-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 118,400 |
| 2023-11-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 680,000 |
| 2023-11-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 3,020,500 |
| 2023-11-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 5,521,300 |
| 2023-11-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 649,000 |
| 2023-11-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 10,236,400 |
| 2023-11-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 151,900 |
| 2023-11-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 22,700 |
| 2023-11-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 3,100 |
| 2023-11-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 8,600 |
| 2023-11-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 25,600 |
| 2023-11-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 271,200 |
| 2023-11-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 4,500 |
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.