PT Aviana Sinar Abadi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 4,500 |
| 2023-10-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 174,600 |
| 2023-10-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 549,200 |
| 2023-10-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 3,500 |
| 2023-10-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 725,300 |
| 2023-10-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 28,100 |
| 2023-10-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 12,900 |
| 2023-10-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 12,900 |
| 2023-10-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 2,696,300 |
| 2023-10-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 165,200 |
| 2023-10-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 9,142,600 |
| 2023-10-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 2,179,400 |
| 2023-10-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 4,161,100 |
| 2023-10-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 2,123,100 |
| 2023-10-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 4,330,600 |
| 2023-10-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 3,154,100 |
| 2023-10-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 759,700 |
| 2023-10-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 9,309,500 |
| 2023-10-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 223,800 |
| 2023-10-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 24,500,000 |
| 2023-10-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 11,894,500 |
| 2023-10-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 9,419,400 |
| 2023-10-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 3,808,200 |
| 2023-09-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 13,630,800 |
| 2023-09-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 27,566,500 |
| 2023-09-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 236,700 |
| 2023-09-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 594,200 |
| 2023-09-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 588,400 |
| 2023-09-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 24,700 |
| 2023-09-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 99,000 |
| 2023-09-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 167,200 |
| 2023-09-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 193,900 |
| 2023-09-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 523,900 |
| 2023-09-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 99,300 |
| 2023-09-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 237,100 |
| 2023-09-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 599,800 |
| 2023-09-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 1,356,300 |
| 2023-09-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 834,600 |
| 2023-09-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 6,731,200 |
| 2023-09-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.975 | 126,119,300 |
| 2023-09-05 | 50.000 | 52.000 | 50.000 | 50.000 | 49.975 | 275,631,100 |
| 2023-09-04 | 80.000 | 86.000 | 69.000 | 69.000 | 68.966 | 729,638,100 |
| 2023-09-01 | 79.000 | 87.000 | 77.000 | 80.000 | 79.961 | 461,584,600 |
| 2023-08-31 | 78.000 | 80.000 | 76.000 | 79.000 | 78.961 | 78,339,800 |
| 2023-08-30 | 77.000 | 80.000 | 76.000 | 79.000 | 78.961 | 70,331,400 |
| 2023-08-29 | 77.000 | 81.000 | 77.000 | 79.000 | 78.961 | 69,233,400 |
| 2023-08-28 | 84.000 | 94.000 | 78.000 | 80.000 | 79.961 | 715,947,300 |
| 2023-08-25 | 80.000 | 92.000 | 78.000 | 84.000 | 83.959 | 275,488,300 |
| 2023-08-24 | 80.000 | 81.000 | 79.000 | 80.000 | 79.961 | 31,268,500 |
| 2023-08-23 | 81.000 | 82.000 | 79.000 | 81.000 | 80.960 | 32,853,500 |
| 2023-08-22 | 85.000 | 86.000 | 80.000 | 81.000 | 80.960 | 154,126,100 |
| 2023-08-21 | 88.000 | 90.000 | 84.000 | 85.000 | 84.958 | 154,125,400 |
| 2023-08-18 | 86.000 | 91.000 | 84.000 | 88.000 | 87.957 | 117,283,000 |
| 2023-08-16 | 89.000 | 91.000 | 86.000 | 86.000 | 85.958 | 85,926,300 |
| 2023-08-15 | 90.000 | 92.000 | 88.000 | 89.000 | 88.956 | 124,414,500 |
| 2023-08-14 | 91.000 | 92.000 | 89.000 | 90.000 | 89.956 | 150,466,500 |
| 2023-08-11 | 89.000 | 94.000 | 88.000 | 91.000 | 90.955 | 175,611,300 |
| 2023-08-10 | 89.000 | 90.000 | 86.000 | 89.000 | 88.956 | 168,939,100 |
| 2023-08-09 | 89.000 | 90.000 | 76.000 | 89.000 | 88.956 | 336,843,200 |
| 2023-08-08 | 97.000 | 99.000 | 89.000 | 89.000 | 88.956 | 181,329,800 |
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.