PT Aviana Sinar Abadi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 304.00 | 310.00 | 298.00 | 304.00 | 304.00 | 17,805,700 |
| 2026-07-27 | 308.00 | 318.00 | 302.00 | 304.00 | 304.00 | 33,367,500 |
| 2026-07-24 | 326.00 | 326.00 | 296.00 | 312.00 | 312.00 | 54,495,200 |
| 2026-07-23 | 312.00 | 342.00 | 312.00 | 326.00 | 326.00 | 103,133,700 |
| 2026-07-22 | 310.00 | 324.00 | 306.00 | 312.00 | 312.00 | 72,468,600 |
| 2026-07-21 | 294.00 | 314.00 | 288.00 | 310.00 | 310.00 | 130,985,100 |
| 2026-07-20 | 288.00 | 298.00 | 284.00 | 286.00 | 286.00 | 65,968,600 |
| 2026-07-17 | 294.00 | 294.00 | 280.00 | 284.00 | 284.00 | 31,384,500 |
| 2026-07-16 | 268.00 | 302.00 | 266.00 | 294.00 | 294.00 | 124,079,000 |
| 2026-07-15 | 270.00 | 274.00 | 266.00 | 268.00 | 268.00 | 34,037,600 |
| 2026-07-14 | 264.00 | 274.00 | 258.00 | 266.00 | 266.00 | 45,618,900 |
| 2026-07-13 | 260.00 | 266.00 | 252.00 | 266.00 | 266.00 | 32,025,700 |
| 2026-07-10 | 262.00 | 270.00 | 256.00 | 262.00 | 262.00 | 33,669,300 |
| 2026-07-09 | 258.00 | 270.00 | 252.00 | 262.00 | 262.00 | 40,125,300 |
| 2026-07-08 | 284.00 | 284.00 | 258.00 | 258.00 | 258.00 | 52,498,800 |
| 2026-07-07 | 294.00 | 294.00 | 282.00 | 284.00 | 284.00 | 33,572,800 |
| 2026-07-06 | 296.00 | 300.00 | 284.00 | 292.00 | 292.00 | 54,045,900 |
| 2026-07-03 | 280.00 | 298.00 | 276.00 | 294.00 | 294.00 | 43,005,100 |
| 2026-07-02 | 280.00 | 292.00 | 266.00 | 282.00 | 282.00 | 53,929,800 |
| 2026-07-01 | 256.00 | 286.00 | 244.00 | 280.00 | 280.00 | 70,696,800 |
| 2026-06-30 | 248.00 | 278.00 | 232.00 | 264.00 | 264.00 | 44,142,100 |
| 2026-06-29 | 244.00 | 248.00 | 238.00 | 248.00 | 248.00 | 11,445,900 |
| 2026-06-26 | 270.00 | 272.00 | 240.00 | 242.00 | 242.00 | 23,982,800 |
| 2026-06-25 | 252.00 | 282.00 | 252.00 | 270.00 | 270.00 | 19,385,900 |
| 2026-06-24 | 280.00 | 302.00 | 252.00 | 258.00 | 258.00 | 53,170,600 |
| 2026-06-23 | 282.00 | 288.00 | 272.00 | 284.00 | 284.00 | 21,165,100 |
| 2026-06-22 | 290.00 | 292.00 | 274.00 | 280.00 | 280.00 | 37,373,700 |
| 2026-06-19 | 292.00 | 294.00 | 282.00 | 288.00 | 288.00 | 39,053,400 |
| 2026-06-18 | 282.00 | 292.00 | 274.00 | 284.00 | 284.00 | 35,995,300 |
| 2026-06-17 | 308.00 | 310.00 | 280.00 | 282.00 | 282.00 | 40,731,900 |
| 2026-06-16 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-06-15 | 302.00 | 342.00 | 300.00 | 300.00 | 300.00 | 110,525,500 |
| 2026-06-12 | 284.00 | 326.00 | 284.00 | 294.00 | 294.00 | 86,107,800 |
| 2026-06-11 | 280.00 | 286.00 | 268.00 | 282.00 | 282.00 | 45,280,500 |
| 2026-06-10 | 274.00 | 298.00 | 266.00 | 280.00 | 280.00 | 120,434,100 |
| 2026-06-09 | 242.00 | 276.00 | 232.00 | 270.00 | 270.00 | 108,648,500 |
| 2026-06-08 | 210.00 | 252.00 | 206.00 | 242.00 | 242.00 | 100,597,800 |
| 2026-06-05 | 284.00 | 284.00 | 242.00 | 242.00 | 242.00 | 83,023,500 |
| 2026-06-04 | 328.00 | 328.00 | 284.00 | 284.00 | 284.00 | 113,922,500 |
| 2026-06-03 | 374.00 | 376.00 | 318.00 | 332.00 | 332.00 | 83,495,300 |
| 2026-06-02 | 374.00 | 386.00 | 364.00 | 374.00 | 374.00 | 52,979,700 |
| 2026-06-01 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2026-05-29 | 350.00 | 374.00 | 350.00 | 374.00 | 374.00 | 75,487,600 |
| 2026-05-28 | 346.00 | 346.00 | 346.00 | 346.00 | 345.83 | 0 |
| 2026-05-27 | 346.00 | 346.00 | 346.00 | 346.00 | 345.83 | 0 |
| 2026-05-26 | 370.00 | 376.00 | 344.00 | 346.00 | 345.83 | 53,978,600 |
| 2026-05-25 | 338.00 | 406.00 | 326.00 | 378.00 | 377.81 | 192,373,000 |
| 2026-05-22 | 322.00 | 358.00 | 318.00 | 328.00 | 327.84 | 189,054,300 |
| 2026-05-21 | 454.00 | 460.00 | 374.00 | 374.00 | 373.82 | 118,294,200 |
| 2026-05-20 | 416.00 | 454.00 | 402.00 | 440.00 | 439.78 | 103,715,300 |
| 2026-05-19 | 464.00 | 470.00 | 408.00 | 422.00 | 421.79 | 92,915,600 |
| 2026-05-18 | 464.00 | 472.00 | 438.00 | 460.00 | 459.77 | 93,503,300 |
| 2026-05-15 | 464.00 | 464.00 | 464.00 | 464.00 | 463.77 | 0 |
| 2026-05-14 | 464.00 | 464.00 | 464.00 | 464.00 | 463.77 | 0 |
| 2026-05-13 | 406.00 | 480.00 | 404.00 | 464.00 | 463.77 | 132,576,900 |
| 2026-05-12 | 424.00 | 424.00 | 400.00 | 412.00 | 411.80 | 28,902,100 |
| 2026-05-11 | 420.00 | 432.00 | 400.00 | 418.00 | 417.79 | 55,095,500 |
| 2026-05-08 | 414.00 | 438.00 | 410.00 | 410.00 | 409.80 | 41,180,800 |
| 2026-05-07 | 446.00 | 456.00 | 436.00 | 436.00 | 435.79 | 68,837,800 |
| 2026-05-06 | 460.00 | 460.00 | 434.00 | 436.00 | 435.79 | 54,042,000 |
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.