PT Avia Avian Tbk (IDX:AVIA)
Indonesia · Delayed Price · Currency is IDR 432.00
+2.00 (0.47%)
Aug 8, 2025, 3:49 PM WIB
PT Avia Avian Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 432.00 | 436.00 | 426.00 | 430.00 | 430.00 | - | 22,327,800 |
| Aug 6, 2025 | 424.00 | 436.00 | 420.00 | 430.00 | 430.00 | -0.46% | 66,088,300 |
| Aug 5, 2025 | 436.00 | 442.00 | 424.00 | 432.00 | 432.00 | -0.92% | 31,209,600 |
| Aug 4, 2025 | 452.00 | 454.00 | 434.00 | 436.00 | 436.00 | -3.54% | 15,018,100 |
| Aug 1, 2025 | 456.00 | 460.00 | 452.00 | 452.00 | 452.00 | -0.88% | 5,176,500 |
| Jul 31, 2025 | 460.00 | 464.00 | 450.00 | 456.00 | 456.00 | -0.87% | 32,575,200 |
| Jul 30, 2025 | 468.00 | 470.00 | 456.00 | 460.00 | 460.00 | -1.71% | 12,521,200 |
| Jul 29, 2025 | 462.00 | 472.00 | 462.00 | 468.00 | 468.00 | 1.74% | 50,656,400 |
| Jul 28, 2025 | 458.00 | 464.00 | 454.00 | 460.00 | 460.00 | 0.44% | 29,242,800 |
| Jul 25, 2025 | 460.00 | 460.00 | 452.00 | 458.00 | 458.00 | - | 9,364,800 |
| Jul 24, 2025 | 462.00 | 462.00 | 456.00 | 458.00 | 458.00 | -0.87% | 18,067,000 |
| Jul 23, 2025 | 462.00 | 464.00 | 458.00 | 462.00 | 462.00 | 0.87% | 30,351,200 |
| Jul 22, 2025 | 456.00 | 462.00 | 454.00 | 458.00 | 458.00 | 0.88% | 35,102,100 |
| Jul 21, 2025 | 458.00 | 462.00 | 452.00 | 454.00 | 454.00 | - | 26,829,200 |
| Jul 18, 2025 | 456.00 | 458.00 | 450.00 | 454.00 | 454.00 | -0.44% | 17,431,800 |
| Jul 17, 2025 | 450.00 | 476.00 | 442.00 | 456.00 | 456.00 | 2.70% | 88,154,100 |
| Jul 16, 2025 | 446.00 | 452.00 | 440.00 | 444.00 | 444.00 | - | 7,302,600 |
| Jul 15, 2025 | 444.00 | 446.00 | 434.00 | 444.00 | 444.00 | - | 12,271,200 |
| Jul 14, 2025 | 438.00 | 444.00 | 434.00 | 444.00 | 444.00 | 1.37% | 11,456,600 |
| Jul 11, 2025 | 442.00 | 448.00 | 438.00 | 438.00 | 438.00 | -0.90% | 8,431,100 |
| Jul 10, 2025 | 448.00 | 448.00 | 440.00 | 442.00 | 442.00 | - | 3,804,800 |
| Jul 9, 2025 | 440.00 | 448.00 | 436.00 | 442.00 | 442.00 | 0.45% | 9,457,000 |
| Jul 8, 2025 | 434.00 | 440.00 | 430.00 | 440.00 | 440.00 | 1.38% | 9,941,800 |
| Jul 7, 2025 | 438.00 | 444.00 | 432.00 | 434.00 | 434.00 | -1.81% | 5,586,200 |
| Jul 4, 2025 | 442.00 | 446.00 | 436.00 | 442.00 | 442.00 | - | 2,281,600 |
| Jul 3, 2025 | 450.00 | 450.00 | 440.00 | 442.00 | 442.00 | -1.78% | 7,629,500 |
| Jul 2, 2025 | 452.00 | 452.00 | 442.00 | 450.00 | 450.00 | - | 11,382,200 |
| Jul 1, 2025 | 420.00 | 450.00 | 420.00 | 450.00 | 450.00 | 7.14% | 48,245,000 |
| Jun 30, 2025 | 420.00 | 422.00 | 416.00 | 420.00 | 420.00 | - | 22,781,200 |
| Jun 26, 2025 | 424.00 | 424.00 | 418.00 | 420.00 | 420.00 | -0.94% | 89,160,300 |
| Jun 25, 2025 | 436.00 | 438.00 | 416.00 | 424.00 | 424.00 | -1.85% | 38,545,600 |
| Jun 24, 2025 | 430.00 | 440.00 | 424.00 | 432.00 | 432.00 | 0.47% | 16,326,000 |
| Jun 23, 2025 | 432.00 | 434.00 | 422.00 | 430.00 | 430.00 | 0.47% | 26,659,400 |
| Jun 20, 2025 | 440.00 | 440.00 | 428.00 | 428.00 | 428.00 | -2.28% | 174,813,900 |
| Jun 19, 2025 | 442.00 | 442.00 | 432.00 | 438.00 | 438.00 | -0.45% | 17,841,200 |
| Jun 18, 2025 | 442.00 | 444.00 | 440.00 | 440.00 | 440.00 | - | 3,360,700 |
| Jun 17, 2025 | 442.00 | 444.00 | 438.00 | 440.00 | 440.00 | -0.45% | 6,537,100 |
| Jun 16, 2025 | 448.00 | 450.00 | 438.00 | 442.00 | 442.00 | -1.78% | 9,322,000 |
| Jun 13, 2025 | 450.00 | 450.00 | 446.00 | 450.00 | 450.00 | - | 14,941,000 |
| Jun 12, 2025 | 450.00 | 452.00 | 446.00 | 450.00 | 450.00 | -0.88% | 20,674,200 |
| Jun 11, 2025 | 450.00 | 454.00 | 448.00 | 454.00 | 454.00 | 0.89% | 17,079,900 |
| Jun 10, 2025 | 450.00 | 452.00 | 448.00 | 450.00 | 450.00 | -0.44% | 12,770,000 |
| Jun 5, 2025 | 458.00 | 462.00 | 448.00 | 452.00 | 452.00 | -1.31% | 12,170,000 |
| Jun 4, 2025 | 458.00 | 462.00 | 448.00 | 458.00 | 458.00 | 1.33% | 20,759,100 |
| Jun 3, 2025 | 450.00 | 456.00 | 446.00 | 452.00 | 452.00 | 0.44% | 10,332,700 |
| Jun 2, 2025 | 470.00 | 470.00 | 440.00 | 450.00 | 450.00 | -4.66% | 29,941,400 |
| May 28, 2025 | 444.00 | 472.00 | 440.00 | 472.00 | 472.00 | 5.83% | 30,882,900 |
| May 27, 2025 | 450.00 | 450.00 | 440.00 | 446.00 | 446.00 | -0.89% | 29,896,500 |
| May 26, 2025 | 458.00 | 460.00 | 444.00 | 450.00 | 450.00 | -1.32% | 30,305,400 |
| May 23, 2025 | 444.00 | 482.00 | 444.00 | 456.00 | 456.00 | 3.64% | 81,869,400 |