PT Aviana Sinar Abadi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 123.00 | 130.00 | 121.00 | 123.00 | 122.94 | 125,920,100 |
| 2023-05-03 | 114.00 | 131.00 | 112.00 | 122.00 | 121.94 | 148,448,300 |
| 2023-05-02 | 118.00 | 118.00 | 113.00 | 113.00 | 112.94 | 98,403,400 |
| 2023-04-28 | 121.00 | 127.00 | 117.00 | 117.00 | 116.94 | 58,007,700 |
| 2023-04-27 | 107.00 | 124.00 | 107.00 | 120.00 | 119.94 | 160,629,700 |
| 2023-04-26 | 106.00 | 108.00 | 103.00 | 107.00 | 106.95 | 74,473,700 |
| 2023-04-18 | 110.00 | 112.00 | 106.00 | 106.00 | 105.95 | 37,617,200 |
| 2023-04-17 | 111.00 | 118.00 | 104.00 | 110.00 | 109.95 | 216,369,900 |
| 2023-04-14 | 114.00 | 117.00 | 111.00 | 111.00 | 110.95 | 45,284,300 |
| 2023-04-13 | 114.00 | 117.00 | 109.00 | 114.00 | 113.94 | 97,939,700 |
| 2023-04-12 | 106.00 | 123.00 | 106.00 | 114.00 | 113.94 | 156,786,600 |
| 2023-04-11 | 113.00 | 113.00 | 113.00 | 113.00 | 112.94 | 49,081,500 |
| 2023-04-10 | 121.00 | 124.00 | 121.00 | 121.00 | 120.94 | 143,759,600 |
| 2023-04-06 | 137.00 | 150.00 | 130.00 | 130.00 | 129.94 | 114,557,400 |
| 2023-04-05 | 140.00 | 145.00 | 134.00 | 139.00 | 138.93 | 132,792,700 |
| 2023-04-04 | 141.00 | 149.00 | 134.00 | 140.00 | 139.93 | 201,575,400 |
| 2023-04-03 | 119.00 | 146.00 | 115.00 | 140.00 | 139.93 | 576,971,300 |
| 2023-03-31 | 112.00 | 125.00 | 112.00 | 119.00 | 118.94 | 145,352,500 |
| 2023-03-30 | 129.00 | 129.00 | 120.00 | 120.00 | 119.94 | 50,924,600 |
| 2023-03-29 | 120.00 | 140.00 | 120.00 | 129.00 | 128.94 | 378,769,600 |
| 2023-03-28 | 129.00 | 131.00 | 129.00 | 129.00 | 128.94 | 118,939,000 |
| 2023-03-27 | 138.00 | 142.00 | 138.00 | 138.00 | 137.93 | 144,683,300 |
| 2023-03-24 | 148.00 | 148.00 | 148.00 | 148.00 | 147.93 | 36,279,400 |
| 2023-03-21 | 173.00 | 196.00 | 159.00 | 159.00 | 158.92 | 123,181,300 |
| 2023-03-20 | 126.00 | 170.00 | 118.00 | 170.00 | 169.92 | 605,558,900 |
| 2023-03-17 | 101.00 | 131.00 | 100.00 | 126.00 | 125.94 | 399,994,800 |
| 2023-03-16 | 101.00 | 106.00 | 97.000 | 101.00 | 100.95 | 123,652,800 |
| 2023-03-15 | 90.000 | 119.00 | 89.000 | 101.00 | 100.95 | 695,648,200 |
| 2023-03-14 | 90.000 | 91.000 | 89.000 | 90.000 | 89.956 | 41,581,000 |
| 2023-03-13 | 92.000 | 92.000 | 89.000 | 90.000 | 89.956 | 53,625,700 |
| 2023-03-10 | 90.000 | 92.000 | 87.000 | 92.000 | 91.955 | 103,403,800 |
| 2023-03-09 | 90.000 | 90.000 | 88.000 | 90.000 | 89.956 | 49,086,000 |
| 2023-03-08 | 91.000 | 92.000 | 88.000 | 90.000 | 89.956 | 60,607,800 |
| 2023-03-07 | 94.000 | 102.00 | 88.000 | 91.000 | 90.955 | 251,454,500 |
| 2023-03-06 | 89.000 | 98.000 | 87.000 | 92.000 | 91.955 | 181,445,300 |
| 2023-03-03 | 90.000 | 106.00 | 89.000 | 90.000 | 89.956 | 337,583,700 |
| 2023-03-02 | 92.000 | 123.00 | 90.000 | 95.000 | 94.953 | 545,119,100 |
| 2023-03-01 | 90.000 | 94.000 | 87.000 | 92.000 | 91.955 | 60,349,500 |
| 2023-02-28 | 105.00 | 105.00 | 89.000 | 90.000 | 89.956 | 53,797,600 |
| 2023-02-27 | 103.00 | 103.00 | 95.000 | 95.000 | 94.953 | 65,327,600 |
| 2023-02-24 | 90.000 | 101.00 | 87.000 | 99.000 | 98.951 | 79,969,200 |
| 2023-02-23 | 91.000 | 95.000 | 90.000 | 90.000 | 89.956 | 64,768,300 |
| 2023-02-22 | 92.000 | 93.000 | 91.000 | 91.000 | 90.955 | 90,239,600 |
| 2023-02-21 | 102.00 | 102.00 | 90.000 | 92.000 | 91.955 | 189,866,200 |
| 2023-02-20 | 98.000 | 98.000 | 90.000 | 91.000 | 90.955 | 101,980,900 |
| 2023-02-17 | 107.00 | 107.00 | 90.000 | 92.000 | 91.955 | 121,793,300 |
| 2023-02-16 | 91.000 | 93.000 | 85.000 | 92.000 | 91.955 | 155,218,600 |
| 2023-02-15 | 95.000 | 95.000 | 89.000 | 91.000 | 90.955 | 127,643,500 |
| 2023-02-14 | 94.000 | 99.000 | 92.000 | 95.000 | 94.953 | 202,454,500 |
| 2023-02-13 | 87.000 | 103.00 | 87.000 | 94.000 | 93.954 | 257,447,400 |
| 2023-02-10 | 100.00 | 100.00 | 93.000 | 93.000 | 92.954 | 91,599,500 |
| 2023-02-09 | 100.00 | 103.00 | 96.000 | 100.00 | 99.951 | 214,969,800 |
| 2023-02-08 | 105.00 | 112.00 | 97.000 | 101.00 | 100.95 | 259,509,500 |
| 2023-02-07 | 131.00 | 136.00 | 94.000 | 103.00 | 102.95 | 687,309,700 |
← NewerPage 15 of 15 · 894 trading days
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.