PT Aviana Sinar Abadi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 438.00 | 450.00 | 420.00 | 438.00 | 437.78 | 57,067,100 |
| 2026-05-04 | 410.00 | 462.00 | 410.00 | 440.00 | 439.78 | 124,354,500 |
| 2026-05-01 | 400.00 | 400.00 | 400.00 | 400.00 | 399.80 | 0 |
| 2026-04-30 | 406.00 | 410.00 | 382.00 | 400.00 | 399.80 | 46,818,100 |
| 2026-04-29 | 408.00 | 420.00 | 404.00 | 406.00 | 405.80 | 23,660,900 |
| 2026-04-28 | 420.00 | 426.00 | 402.00 | 408.00 | 407.80 | 28,357,300 |
| 2026-04-27 | 426.00 | 442.00 | 418.00 | 418.00 | 417.79 | 24,988,900 |
| 2026-04-24 | 474.00 | 488.00 | 424.00 | 424.00 | 423.79 | 88,813,400 |
| 2026-04-23 | 505.00 | 525.00 | 470.00 | 476.00 | 475.77 | 90,989,900 |
| 2026-04-22 | 468.00 | 510.00 | 466.00 | 500.00 | 499.75 | 100,837,300 |
| 2026-04-21 | 470.00 | 476.00 | 460.00 | 470.00 | 469.77 | 23,674,200 |
| 2026-04-20 | 488.00 | 490.00 | 466.00 | 470.00 | 469.77 | 39,630,000 |
| 2026-04-17 | 466.00 | 494.00 | 454.00 | 484.00 | 483.76 | 111,239,400 |
| 2026-04-16 | 478.00 | 484.00 | 456.00 | 466.00 | 465.77 | 29,333,000 |
| 2026-04-15 | 496.00 | 500.00 | 472.00 | 476.00 | 475.77 | 72,104,100 |
| 2026-04-14 | 442.00 | 540.00 | 442.00 | 490.00 | 489.76 | 148,389,100 |
| 2026-04-13 | 418.00 | 438.00 | 412.00 | 432.00 | 431.79 | 46,891,300 |
| 2026-04-10 | 422.00 | 442.00 | 422.00 | 424.00 | 423.79 | 54,057,000 |
| 2026-04-09 | 410.00 | 422.00 | 406.00 | 414.00 | 413.80 | 38,363,100 |
| 2026-04-08 | 410.00 | 428.00 | 398.00 | 418.00 | 417.79 | 90,863,100 |
| 2026-04-07 | 410.00 | 412.00 | 396.00 | 396.00 | 395.81 | 32,262,000 |
| 2026-04-06 | 404.00 | 416.00 | 390.00 | 406.00 | 405.80 | 69,222,500 |
| 2026-04-02 | 414.00 | 416.00 | 410.00 | 410.00 | 409.80 | 14,760,800 |
| 2026-04-01 | 420.00 | 426.00 | 412.00 | 422.00 | 421.79 | 41,094,300 |
| 2026-03-31 | 416.00 | 420.00 | 406.00 | 408.00 | 407.80 | 15,744,700 |
| 2026-03-30 | 410.00 | 418.00 | 400.00 | 414.00 | 413.80 | 19,099,500 |
| 2026-03-27 | 416.00 | 424.00 | 410.00 | 418.00 | 417.79 | 70,744,000 |
| 2026-03-26 | 440.00 | 440.00 | 416.00 | 418.00 | 417.79 | 33,179,500 |
| 2026-03-25 | 424.00 | 442.00 | 418.00 | 438.00 | 437.78 | 102,378,800 |
| 2026-03-17 | 422.00 | 430.00 | 412.00 | 428.00 | 427.79 | 80,499,500 |
| 2026-03-16 | 418.00 | 424.00 | 390.00 | 412.00 | 411.80 | 42,587,600 |
| 2026-03-13 | 440.00 | 440.00 | 412.00 | 420.00 | 419.79 | 44,931,500 |
| 2026-03-12 | 444.00 | 446.00 | 426.00 | 434.00 | 433.79 | 31,913,200 |
| 2026-03-11 | 448.00 | 462.00 | 430.00 | 446.00 | 445.78 | 47,276,700 |
| 2026-03-10 | 470.00 | 480.00 | 418.00 | 448.00 | 447.78 | 95,239,000 |
| 2026-03-09 | 434.00 | 462.00 | 418.00 | 450.00 | 449.78 | 229,594,100 |
| 2026-03-06 | 500.00 | 500.00 | 462.00 | 490.00 | 489.76 | 75,947,300 |
| 2026-03-05 | 355.49 | 377.26 | 355.49 | 370.00 | 369.82 | 103,375,868 |
| 2026-03-04 | 500.00 | 505.00 | 452.00 | 468.00 | 467.77 | 129,826,900 |
| 2026-03-03 | 540.00 | 560.00 | 490.00 | 525.00 | 524.74 | 95,428,500 |
| 2026-03-02 | 580.00 | 605.00 | 530.00 | 540.00 | 539.73 | 132,616,400 |
| 2026-02-27 | 590.00 | 620.00 | 575.00 | 620.00 | 619.70 | 52,413,900 |
| 2026-02-26 | 670.00 | 675.00 | 585.00 | 615.00 | 614.70 | 120,995,100 |
| 2026-02-25 | 630.00 | 650.00 | 605.00 | 635.00 | 634.69 | 78,898,800 |
| 2026-02-24 | 665.00 | 670.00 | 610.00 | 630.00 | 629.69 | 72,783,800 |
| 2026-02-23 | 640.00 | 685.00 | 625.00 | 660.00 | 659.68 | 127,447,200 |
| 2026-02-20 | 605.00 | 635.00 | 595.00 | 615.00 | 614.70 | 81,973,000 |
| 2026-02-19 | 615.00 | 620.00 | 595.00 | 610.00 | 609.70 | 31,550,000 |
| 2026-02-18 | 605.00 | 630.00 | 590.00 | 610.00 | 609.70 | 57,234,700 |
| 2026-02-13 | 605.00 | 615.00 | 580.00 | 590.00 | 589.71 | 61,687,700 |
| 2026-02-12 | 570.00 | 665.00 | 560.00 | 595.00 | 594.71 | 154,037,500 |
| 2026-02-11 | 555.00 | 580.00 | 545.00 | 570.00 | 569.72 | 56,183,800 |
| 2026-02-10 | 500.00 | 560.00 | 500.00 | 550.00 | 549.73 | 49,285,100 |
| 2026-02-09 | 500.00 | 520.00 | 480.00 | 515.00 | 514.75 | 39,718,800 |
| 2026-02-06 | 500.00 | 530.00 | 490.00 | 500.00 | 499.75 | 61,421,000 |
| 2026-02-05 | 570.00 | 585.00 | 535.00 | 535.00 | 534.74 | 37,588,100 |
| 2026-02-04 | 520.00 | 625.00 | 520.00 | 575.00 | 574.72 | 99,739,200 |
| 2026-02-03 | 434.00 | 585.00 | 422.00 | 580.00 | 579.72 | 112,131,500 |
| 2026-02-02 | 580.00 | 580.00 | 486.00 | 486.00 | 485.76 | 89,703,000 |
| 2026-01-30 | 610.00 | 620.00 | 545.00 | 570.00 | 569.72 | 88,249,900 |
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.