PT Aviana Sinar Abadi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 206.00 | 236.00 | 206.00 | 228.00 | 228.00 | 109,807,500 |
| 2026-10-19 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 762,000 |
| 2026-10-16 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 6,758,100 |
| 2026-10-15 | 294.00 | 296.00 | 264.00 | 276.00 | 276.00 | 40,439,400 |
| 2026-10-14 | 298.00 | 302.00 | 284.00 | 300.00 | 300.00 | 35,323,400 |
| 2026-10-13 | 288.00 | 302.00 | 282.00 | 298.00 | 298.00 | 46,787,300 |
| 2026-10-12 | 304.00 | 316.00 | 288.00 | 292.00 | 292.00 | 68,584,600 |
| 2026-10-09 | 318.00 | 318.00 | 300.00 | 302.00 | 302.00 | 45,069,200 |
| 2026-10-08 | 322.00 | 326.00 | 304.00 | 320.00 | 320.00 | 39,782,400 |
| 2026-10-07 | 332.00 | 332.00 | 318.00 | 324.00 | 324.00 | 29,856,900 |
| 2026-10-06 | 322.00 | 336.00 | 322.00 | 328.00 | 328.00 | 53,811,100 |
| 2026-10-05 | 316.00 | 324.00 | 302.00 | 318.00 | 318.00 | 42,836,500 |
| 2026-10-02 | 338.00 | 348.00 | 302.00 | 316.00 | 316.00 | 63,382,900 |
| 2026-10-01 | 342.00 | 348.00 | 326.00 | 338.00 | 338.00 | 37,139,000 |
| 2026-09-30 | 354.00 | 354.00 | 340.00 | 340.00 | 340.00 | 42,702,600 |
| 2026-09-29 | 354.00 | 358.00 | 330.00 | 348.00 | 348.00 | 74,772,800 |
| 2026-09-28 | 376.00 | 386.00 | 352.00 | 354.00 | 354.00 | 107,692,900 |
| 2026-09-25 | 438.00 | 442.00 | 374.00 | 374.00 | 374.00 | 152,708,100 |
| 2026-09-24 | 442.00 | 454.00 | 428.00 | 438.00 | 438.00 | 91,592,500 |
| 2026-09-23 | 432.00 | 446.00 | 426.00 | 440.00 | 440.00 | 65,509,600 |
| 2026-09-22 | 460.00 | 462.00 | 416.00 | 432.00 | 432.00 | 93,679,100 |
| 2026-09-21 | 416.00 | 462.00 | 412.00 | 454.00 | 454.00 | 164,555,700 |
Page 1 of 1 · 22 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.