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 |
| 2026-09-18 | 414.00 | 434.00 | 408.00 | 416.00 | 416.00 | 87,671,500 |
| 2026-09-17 | 402.00 | 420.00 | 392.00 | 410.00 | 410.00 | 45,623,900 |
| 2026-09-16 | 400.00 | 408.00 | 392.00 | 398.00 | 398.00 | 44,086,200 |
| 2026-09-15 | 410.00 | 416.00 | 396.00 | 400.00 | 400.00 | 25,562,700 |
| 2026-09-14 | 412.00 | 414.00 | 384.00 | 404.00 | 404.00 | 59,435,800 |
| 2026-09-11 | 402.00 | 416.00 | 394.00 | 414.00 | 414.00 | 36,643,800 |
| 2026-09-10 | 428.00 | 428.00 | 406.00 | 408.00 | 408.00 | 37,674,900 |
| 2026-09-09 | 420.00 | 432.00 | 412.00 | 424.00 | 424.00 | 68,560,200 |
| 2026-09-08 | 418.00 | 426.00 | 414.00 | 418.00 | 418.00 | 39,181,900 |
| 2026-09-07 | 426.00 | 430.00 | 412.00 | 416.00 | 416.00 | 47,551,800 |
| 2026-09-04 | 408.00 | 446.00 | 406.00 | 424.00 | 424.00 | 114,242,300 |
| 2026-09-03 | 408.00 | 418.00 | 398.00 | 406.00 | 406.00 | 65,249,900 |
| 2026-09-02 | 410.00 | 410.00 | 396.00 | 402.00 | 402.00 | 44,411,700 |
| 2026-09-01 | 370.00 | 420.00 | 368.00 | 406.00 | 406.00 | 177,192,800 |
| 2026-08-31 | 366.00 | 372.00 | 362.00 | 366.00 | 366.00 | 33,732,300 |
| 2026-08-28 | 370.00 | 372.00 | 356.00 | 370.00 | 370.00 | 32,701,400 |
| 2026-08-27 | 338.00 | 374.00 | 330.00 | 370.00 | 370.00 | 82,691,900 |
| 2026-08-26 | 372.00 | 372.00 | 344.00 | 344.00 | 344.00 | 56,381,800 |
| 2026-08-25 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2026-08-24 | 380.00 | 386.00 | 372.00 | 372.00 | 372.00 | 51,465,600 |
| 2026-08-21 | 370.00 | 382.00 | 362.00 | 376.00 | 376.00 | 54,134,700 |
| 2026-08-20 | 374.00 | 380.00 | 368.00 | 368.00 | 368.00 | 51,077,200 |
| 2026-08-19 | 382.00 | 388.00 | 366.00 | 366.00 | 366.00 | 79,606,200 |
| 2026-08-18 | 362.00 | 386.00 | 358.00 | 380.00 | 380.00 | 130,605,300 |
| 2026-08-17 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2026-08-14 | 356.00 | 374.00 | 352.00 | 360.00 | 360.00 | 52,809,800 |
| 2026-08-13 | 364.00 | 366.00 | 346.00 | 356.00 | 356.00 | 20,395,100 |
| 2026-08-12 | 340.00 | 378.00 | 340.00 | 362.00 | 362.00 | 80,164,100 |
| 2026-08-11 | 362.00 | 362.00 | 336.00 | 336.00 | 336.00 | 42,775,700 |
| 2026-08-10 | 368.00 | 378.00 | 362.00 | 362.00 | 362.00 | 40,652,200 |
| 2026-08-07 | 364.00 | 372.00 | 360.00 | 368.00 | 368.00 | 48,733,700 |
| 2026-08-06 | 372.00 | 372.00 | 360.00 | 362.00 | 362.00 | 38,440,300 |
| 2026-08-05 | 380.00 | 382.00 | 366.00 | 370.00 | 370.00 | 52,512,100 |
| 2026-08-04 | 368.00 | 378.00 | 364.00 | 378.00 | 378.00 | 51,777,900 |
| 2026-08-03 | 366.00 | 394.00 | 350.00 | 364.00 | 364.00 | 178,074,900 |
| 2026-07-31 | 320.00 | 362.00 | 318.00 | 360.00 | 360.00 | 154,680,600 |
| 2026-07-30 | 302.00 | 324.00 | 298.00 | 314.00 | 314.00 | 76,073,700 |
| 2026-07-29 | 304.00 | 310.00 | 272.00 | 302.00 | 302.00 | 67,390,100 |
Page 1 of 3 · 131 trading daysOlder →
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.