PT Aviana Sinar Abadi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 105.00 | 106.00 | 97.000 | 98.000 | 97.952 | 258,310,100 |
| 2023-08-04 | 106.00 | 107.00 | 104.00 | 105.00 | 104.95 | 77,021,200 |
| 2023-08-03 | 105.00 | 107.00 | 104.00 | 106.00 | 105.95 | 84,623,300 |
| 2023-08-02 | 106.00 | 107.00 | 103.00 | 105.00 | 104.95 | 187,436,400 |
| 2023-08-01 | 105.00 | 107.00 | 99.000 | 106.00 | 105.95 | 178,060,400 |
| 2023-07-31 | 109.00 | 111.00 | 105.00 | 105.00 | 104.95 | 68,941,400 |
| 2023-07-28 | 112.00 | 113.00 | 109.00 | 110.00 | 109.95 | 50,890,800 |
| 2023-07-27 | 113.00 | 116.00 | 110.00 | 112.00 | 111.95 | 358,590,300 |
| 2023-07-26 | 113.00 | 115.00 | 111.00 | 113.00 | 112.94 | 89,157,200 |
| 2023-07-25 | 112.00 | 115.00 | 110.00 | 113.00 | 112.94 | 175,384,100 |
| 2023-07-24 | 111.00 | 114.00 | 111.00 | 112.00 | 111.95 | 39,677,900 |
| 2023-07-21 | 105.00 | 116.00 | 105.00 | 113.00 | 112.94 | 274,333,700 |
| 2023-07-20 | 118.00 | 120.00 | 111.00 | 113.00 | 112.94 | 367,523,900 |
| 2023-07-18 | 121.00 | 122.00 | 118.00 | 119.00 | 118.94 | 103,279,900 |
| 2023-07-17 | 122.00 | 124.00 | 117.00 | 121.00 | 120.94 | 299,456,200 |
| 2023-07-14 | 121.00 | 124.00 | 118.00 | 122.00 | 121.94 | 173,291,000 |
| 2023-07-13 | 121.00 | 125.00 | 116.00 | 121.00 | 120.94 | 186,868,400 |
| 2023-07-12 | 134.00 | 142.00 | 121.00 | 121.00 | 120.94 | 518,025,600 |
| 2023-07-11 | 135.00 | 137.00 | 132.00 | 133.00 | 132.93 | 119,115,900 |
| 2023-07-10 | 138.00 | 142.00 | 135.00 | 135.00 | 134.93 | 308,977,000 |
| 2023-07-07 | 142.00 | 146.00 | 138.00 | 138.00 | 137.93 | 206,941,000 |
| 2023-07-06 | 138.00 | 154.00 | 137.00 | 141.00 | 140.93 | 302,545,600 |
| 2023-07-05 | 140.00 | 143.00 | 138.00 | 138.00 | 137.93 | 132,812,100 |
| 2023-07-04 | 140.00 | 144.00 | 137.00 | 140.00 | 139.93 | 222,614,800 |
| 2023-07-03 | 140.00 | 169.00 | 134.00 | 140.00 | 139.93 | 352,181,900 |
| 2023-06-27 | 156.00 | 156.00 | 133.00 | 140.00 | 139.93 | 91,531,200 |
| 2023-06-26 | 168.00 | 174.00 | 156.00 | 156.00 | 155.92 | 276,580,200 |
| 2023-06-23 | 170.00 | 172.00 | 167.00 | 169.00 | 168.92 | 140,984,900 |
| 2023-06-22 | 170.00 | 175.00 | 168.00 | 170.00 | 169.92 | 148,587,400 |
| 2023-06-21 | 168.00 | 171.00 | 162.00 | 170.00 | 169.92 | 61,093,600 |
| 2023-06-20 | 168.00 | 171.00 | 167.00 | 167.00 | 166.92 | 118,991,500 |
| 2023-06-19 | 172.00 | 174.00 | 166.00 | 168.00 | 167.92 | 271,110,400 |
| 2023-06-16 | 171.00 | 173.00 | 167.00 | 171.00 | 170.92 | 104,949,500 |
| 2023-06-15 | 170.00 | 182.00 | 167.00 | 171.00 | 170.92 | 421,174,300 |
| 2023-06-14 | 172.00 | 180.00 | 167.00 | 169.00 | 168.92 | 212,235,600 |
| 2023-06-13 | 160.00 | 184.00 | 160.00 | 172.00 | 171.92 | 241,734,100 |
| 2023-06-12 | 162.00 | 166.00 | 156.00 | 161.00 | 160.92 | 190,654,700 |
| 2023-06-09 | 161.00 | 173.00 | 160.00 | 162.00 | 161.92 | 177,472,900 |
| 2023-06-08 | 152.00 | 174.00 | 149.00 | 161.00 | 160.92 | 423,670,200 |
| 2023-06-07 | 149.00 | 155.00 | 140.00 | 151.00 | 150.93 | 94,272,400 |
| 2023-06-06 | 140.00 | 154.00 | 129.00 | 149.00 | 148.93 | 102,172,200 |
| 2023-06-05 | 172.00 | 187.00 | 149.00 | 149.00 | 148.93 | 537,518,300 |
| 2023-05-31 | 172.00 | 179.00 | 167.00 | 172.00 | 171.92 | 261,495,300 |
| 2023-05-30 | 171.00 | 178.00 | 165.00 | 172.00 | 171.92 | 143,552,000 |
| 2023-05-29 | 170.00 | 172.00 | 165.00 | 171.00 | 170.92 | 85,347,400 |
| 2023-05-26 | 173.00 | 178.00 | 166.00 | 170.00 | 169.92 | 107,281,000 |
| 2023-05-25 | 169.00 | 178.00 | 168.00 | 173.00 | 172.92 | 96,379,500 |
| 2023-05-24 | 167.00 | 178.00 | 156.00 | 169.00 | 168.92 | 204,389,900 |
| 2023-05-23 | 155.00 | 175.00 | 155.00 | 167.00 | 166.92 | 553,484,400 |
| 2023-05-22 | 166.00 | 166.00 | 166.00 | 166.00 | 165.92 | 50,273,400 |
| 2023-05-19 | 189.00 | 191.00 | 178.00 | 178.00 | 177.91 | 66,331,700 |
| 2023-05-17 | 190.00 | 214.00 | 190.00 | 191.00 | 190.91 | 731,250,800 |
| 2023-05-16 | 204.00 | 204.00 | 204.00 | 204.00 | 203.90 | 29,625,700 |
| 2023-05-15 | 218.00 | 218.00 | 218.00 | 218.00 | 217.89 | 9,636,500 |
| 2023-05-12 | 234.00 | 234.00 | 234.00 | 234.00 | 233.89 | 689,500 |
| 2023-05-11 | 266.00 | 270.00 | 250.00 | 250.00 | 249.88 | 46,251,000 |
| 2023-05-10 | 226.00 | 274.00 | 216.00 | 268.00 | 267.87 | 376,396,700 |
| 2023-05-09 | 167.00 | 220.00 | 163.00 | 220.00 | 219.89 | 199,030,300 |
| 2023-05-08 | 121.00 | 163.00 | 121.00 | 163.00 | 162.92 | 291,190,300 |
| 2023-05-05 | 123.00 | 124.00 | 117.00 | 121.00 | 120.94 | 34,134,200 |
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.