PT Aviana Sinar Abadi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 208.00 | 208.00 | 202.00 | 208.00 | 207.90 | 16,640,900 |
| 2025-11-05 | 188.00 | 208.00 | 188.00 | 208.00 | 207.90 | 28,046,300 |
| 2025-11-04 | 208.00 | 208.00 | 200.00 | 200.00 | 199.90 | 8,989,700 |
| 2025-11-03 | 210.00 | 210.00 | 208.00 | 208.00 | 207.90 | 12,871,700 |
| 2025-10-31 | 210.00 | 210.00 | 200.00 | 210.00 | 209.90 | 9,721,200 |
| 2025-10-30 | 210.00 | 210.00 | 210.00 | 210.00 | 209.90 | 5,559,700 |
| 2025-10-29 | 220.00 | 228.00 | 210.00 | 210.00 | 209.90 | 4,758,100 |
| 2025-10-28 | 208.00 | 218.00 | 208.00 | 210.00 | 209.90 | 8,090,300 |
| 2025-10-27 | 228.00 | 228.00 | 206.00 | 210.00 | 209.90 | 12,956,900 |
| 2025-10-24 | 230.00 | 230.00 | 228.00 | 228.00 | 227.89 | 6,395,700 |
| 2025-10-23 | 240.00 | 240.00 | 232.00 | 232.00 | 231.89 | 10,698,200 |
| 2025-10-22 | 250.00 | 256.00 | 234.00 | 234.00 | 233.89 | 6,015,700 |
| 2025-10-21 | 258.00 | 258.00 | 256.00 | 256.00 | 255.87 | 8,701,300 |
| 2025-10-20 | 212.00 | 236.00 | 212.00 | 236.00 | 235.88 | 18,244,700 |
| 2025-10-17 | 250.00 | 250.00 | 222.00 | 222.00 | 221.89 | 17,764,200 |
| 2025-10-16 | 254.00 | 254.00 | 240.00 | 246.00 | 245.88 | 29,712,000 |
| 2025-10-15 | 290.00 | 290.00 | 262.00 | 262.00 | 261.87 | 29,815,700 |
| 2025-10-14 | 320.00 | 320.00 | 282.00 | 290.00 | 289.86 | 31,048,700 |
| 2025-10-13 | 284.00 | 300.00 | 284.00 | 300.00 | 299.85 | 40,987,700 |
| 2025-10-10 | 282.00 | 282.00 | 280.00 | 280.00 | 279.86 | 19,762,000 |
| 2025-10-09 | 298.00 | 298.00 | 290.00 | 290.00 | 289.86 | 18,248,700 |
| 2025-10-08 | 300.00 | 300.00 | 298.00 | 298.00 | 297.85 | 17,191,100 |
| 2025-10-07 | 298.00 | 300.00 | 288.00 | 296.00 | 295.85 | 26,086,200 |
| 2025-10-06 | 246.00 | 280.00 | 246.00 | 280.00 | 279.86 | 52,830,000 |
| 2025-10-03 | 270.00 | 270.00 | 256.00 | 256.00 | 255.87 | 22,927,600 |
| 2025-10-02 | 288.00 | 288.00 | 280.00 | 280.00 | 279.86 | 14,922,400 |
| 2025-10-01 | 290.00 | 290.00 | 288.00 | 288.00 | 287.86 | 13,981,100 |
| 2025-09-30 | 288.00 | 290.00 | 288.00 | 290.00 | 289.86 | 30,958,700 |
| 2025-09-29 | 288.00 | 308.00 | 288.00 | 288.00 | 287.86 | 74,198,100 |
| 2025-09-26 | 330.00 | 330.00 | 318.00 | 318.00 | 317.84 | 53,174,800 |
| 2025-09-25 | 308.00 | 316.00 | 278.00 | 316.00 | 315.84 | 46,556,500 |
| 2025-09-24 | 310.00 | 310.00 | 306.00 | 308.00 | 307.85 | 25,841,700 |
| 2025-09-23 | 280.00 | 310.00 | 272.00 | 310.00 | 309.85 | 56,096,300 |
| 2025-09-22 | 292.00 | 292.00 | 280.00 | 288.00 | 287.86 | 84,480,400 |
| 2025-09-19 | 218.00 | 266.00 | 218.00 | 266.00 | 265.87 | 174,111,600 |
| 2025-09-18 | 242.00 | 242.00 | 242.00 | 242.00 | 241.88 | 69,037,400 |
| 2025-09-17 | 220.00 | 220.00 | 220.00 | 220.00 | 219.89 | 34,638,200 |
| 2025-09-16 | 200.00 | 200.00 | 200.00 | 200.00 | 199.90 | 3,307,200 |
| 2025-09-15 | 183.00 | 183.00 | 183.00 | 183.00 | 182.91 | 2,576,600 |
| 2025-09-12 | 167.00 | 167.00 | 167.00 | 167.00 | 166.92 | 5,689,400 |
| 2025-09-11 | 152.00 | 152.00 | 152.00 | 152.00 | 151.93 | 2,843,400 |
| 2025-09-10 | 139.00 | 139.00 | 139.00 | 139.00 | 138.93 | 5,217,700 |
| 2025-09-09 | 127.00 | 127.00 | 127.00 | 127.00 | 126.94 | 7,743,800 |
| 2025-09-08 | 116.00 | 116.00 | 116.00 | 116.00 | 115.94 | 0 |
| 2025-09-05 | 116.00 | 116.00 | 116.00 | 116.00 | 115.94 | 0 |
| 2025-09-04 | 116.00 | 116.00 | 116.00 | 116.00 | 115.94 | 0 |
| 2025-09-03 | 116.00 | 116.00 | 116.00 | 116.00 | 115.94 | 0 |
| 2025-09-02 | 116.00 | 116.00 | 116.00 | 116.00 | 115.94 | 0 |
| 2025-09-01 | 116.00 | 116.00 | 116.00 | 116.00 | 115.94 | 0 |
| 2025-08-29 | 116.00 | 116.00 | 116.00 | 116.00 | 115.94 | 0 |
| 2025-08-28 | 116.00 | 116.00 | 116.00 | 116.00 | 115.94 | 0 |
| 2025-08-27 | 116.00 | 116.00 | 116.00 | 116.00 | 115.94 | 0 |
| 2025-08-26 | 116.00 | 116.00 | 116.00 | 116.00 | 115.94 | 0 |
| 2025-08-25 | 116.00 | 116.00 | 116.00 | 116.00 | 115.94 | 0 |
| 2025-08-22 | 116.00 | 116.00 | 116.00 | 116.00 | 115.94 | 0 |
| 2025-08-21 | 116.00 | 116.00 | 116.00 | 116.00 | 115.94 | 0 |
| 2025-08-20 | 116.00 | 116.00 | 116.00 | 116.00 | 115.94 | 0 |
| 2025-08-19 | 116.00 | 116.00 | 116.00 | 116.00 | 115.94 | 0 |
| 2025-08-18 | 116.00 | 116.00 | 116.00 | 116.00 | 115.94 | 0 |
| 2025-08-15 | 116.00 | 116.00 | 116.00 | 116.00 | 115.94 | 0 |
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.