PT Aviana Sinar Abadi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 550.00 | 630.00 | 498.00 | 595.00 | 594.71 | 194,849,300 |
| 2026-01-28 | 585.00 | 665.00 | 585.00 | 585.00 | 584.71 | 176,377,400 |
| 2026-01-27 | 675.00 | 700.00 | 655.00 | 685.00 | 684.66 | 64,080,600 |
| 2026-01-26 | 715.00 | 735.00 | 675.00 | 675.00 | 674.67 | 46,883,400 |
| 2026-01-23 | 725.00 | 735.00 | 660.00 | 715.00 | 714.65 | 74,981,000 |
| 2026-01-22 | 725.00 | 760.00 | 695.00 | 715.00 | 714.65 | 57,029,100 |
| 2026-01-21 | 730.00 | 775.00 | 700.00 | 730.00 | 729.64 | 90,667,400 |
| 2026-01-20 | 785.00 | 790.00 | 730.00 | 735.00 | 734.64 | 134,273,000 |
| 2026-01-19 | 820.00 | 880.00 | 705.00 | 785.00 | 784.61 | 325,053,000 |
| 2026-01-16 | 725.00 | 725.00 | 725.00 | 725.00 | 724.64 | 0 |
| 2026-01-15 | 725.00 | 725.00 | 675.00 | 725.00 | 724.64 | 218,176,600 |
| 2026-01-14 | 540.00 | 650.00 | 525.00 | 580.00 | 579.72 | 152,260,500 |
| 2026-01-13 | 585.00 | 600.00 | 505.00 | 540.00 | 539.73 | 118,142,400 |
| 2026-01-12 | 685.00 | 685.00 | 575.00 | 585.00 | 584.71 | 161,927,500 |
| 2026-01-09 | 670.00 | 675.00 | 670.00 | 675.00 | 674.67 | 12,996,600 |
| 2026-01-08 | 660.00 | 670.00 | 660.00 | 670.00 | 669.67 | 17,494,600 |
| 2026-01-07 | 635.00 | 660.00 | 635.00 | 650.00 | 649.68 | 19,604,900 |
| 2026-01-06 | 670.00 | 670.00 | 615.00 | 615.00 | 614.70 | 44,914,400 |
| 2026-01-05 | 700.00 | 710.00 | 680.00 | 680.00 | 679.67 | 29,444,500 |
| 2026-01-02 | 565.00 | 680.00 | 565.00 | 680.00 | 679.67 | 89,158,900 |
| 2026-01-01 | 625.00 | 625.00 | 625.00 | 625.00 | 624.69 | 0 |
| 2025-12-31 | 625.00 | 625.00 | 625.00 | 625.00 | 624.69 | 0 |
| 2025-12-30 | 625.00 | 625.00 | 625.00 | 625.00 | 624.69 | 24,191,000 |
| 2025-12-29 | 690.00 | 690.00 | 690.00 | 690.00 | 689.66 | 0 |
| 2025-12-26 | 690.00 | 690.00 | 690.00 | 690.00 | 689.66 | 0 |
| 2025-12-25 | 690.00 | 690.00 | 690.00 | 690.00 | 689.66 | 0 |
| 2025-12-24 | 690.00 | 690.00 | 690.00 | 690.00 | 689.66 | 0 |
| 2025-12-23 | 690.00 | 690.00 | 690.00 | 690.00 | 689.66 | 0 |
| 2025-12-22 | 690.00 | 690.00 | 690.00 | 690.00 | 689.66 | 0 |
| 2025-12-19 | 690.00 | 690.00 | 690.00 | 690.00 | 689.66 | 0 |
| 2025-12-18 | 690.00 | 690.00 | 690.00 | 690.00 | 689.66 | 0 |
| 2025-12-17 | 690.00 | 690.00 | 690.00 | 690.00 | 689.66 | 0 |
| 2025-12-16 | 690.00 | 690.00 | 690.00 | 690.00 | 689.66 | 0 |
| 2025-12-15 | 690.00 | 690.00 | 690.00 | 690.00 | 689.66 | 0 |
| 2025-12-12 | 690.00 | 690.00 | 690.00 | 690.00 | 689.66 | 0 |
| 2025-12-11 | 690.00 | 690.00 | 690.00 | 690.00 | 689.66 | 0 |
| 2025-12-10 | 605.00 | 710.00 | 580.00 | 690.00 | 689.66 | 238,496,900 |
| 2025-12-09 | 545.00 | 595.00 | 525.00 | 580.00 | 579.72 | 230,008,500 |
| 2025-12-08 | 515.00 | 540.00 | 492.00 | 505.00 | 504.75 | 156,465,000 |
| 2025-12-05 | 490.00 | 490.00 | 490.00 | 490.00 | 489.76 | 0 |
| 2025-12-04 | 452.00 | 520.00 | 450.00 | 490.00 | 489.76 | 269,034,700 |
| 2025-12-03 | 412.00 | 442.00 | 396.00 | 432.00 | 431.79 | 96,851,200 |
| 2025-12-02 | 436.00 | 440.00 | 396.00 | 412.00 | 411.80 | 72,117,200 |
| 2025-12-01 | 446.00 | 456.00 | 428.00 | 430.00 | 429.79 | 81,469,300 |
| 2025-11-28 | 420.00 | 468.00 | 386.00 | 436.00 | 435.79 | 233,297,800 |
| 2025-11-27 | 390.00 | 392.00 | 388.00 | 392.00 | 391.81 | 78,697,500 |
| 2025-11-26 | 392.00 | 392.00 | 392.00 | 392.00 | 391.81 | 14,736,000 |
| 2025-11-25 | 358.00 | 358.00 | 358.00 | 358.00 | 357.82 | 26,332,600 |
| 2025-11-24 | 304.00 | 326.00 | 304.00 | 326.00 | 325.84 | 47,630,200 |
| 2025-11-21 | 286.00 | 298.00 | 286.00 | 298.00 | 297.85 | 43,089,400 |
| 2025-11-20 | 270.00 | 272.00 | 270.00 | 272.00 | 271.87 | 10,394,300 |
| 2025-11-19 | 270.00 | 270.00 | 266.00 | 268.00 | 267.87 | 12,270,800 |
| 2025-11-18 | 270.00 | 270.00 | 264.00 | 264.00 | 263.87 | 9,470,200 |
| 2025-11-17 | 276.00 | 276.00 | 266.00 | 266.00 | 265.87 | 20,044,100 |
| 2025-11-14 | 252.00 | 256.00 | 252.00 | 252.00 | 251.88 | 21,698,900 |
| 2025-11-13 | 276.00 | 276.00 | 274.00 | 274.00 | 273.87 | 45,098,600 |
| 2025-11-12 | 252.00 | 252.00 | 252.00 | 252.00 | 251.88 | 8,206,100 |
| 2025-11-11 | 222.00 | 230.00 | 222.00 | 230.00 | 229.89 | 15,757,700 |
| 2025-11-10 | 202.00 | 210.00 | 200.00 | 210.00 | 209.90 | 8,488,900 |
| 2025-11-07 | 206.00 | 206.00 | 200.00 | 202.00 | 201.90 | 8,741,200 |
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.