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 |
← NewerPage 3 of 3 · 131 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.