PT Avia Avian Tbk (IDX:AVIA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
412.00
-2.00 (-0.48%)
Sep 29, 2025, 3:49 PM WIB

PT Avia Avian Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025406.00426.00398.00414.00414.002.99%59,700,500
Sep 25, 2025404.00406.00400.00402.00402.00-0.99%6,365,200
Sep 24, 2025402.00410.00402.00406.00406.001.00%9,161,600
Sep 23, 2025410.00410.00400.00402.00402.00-0.99%11,207,700
Sep 22, 2025406.00410.00404.00406.00406.001.00%4,975,300
Sep 19, 2025406.00412.00402.00402.00402.00-1.95%27,804,800
Sep 18, 2025422.00422.00410.00410.00410.00-2.38%19,290,500
Sep 17, 2025420.00422.00418.00420.00420.00-6,402,700
Sep 16, 2025422.00424.00418.00420.00420.00-0.47%15,167,600
Sep 15, 2025424.00426.00420.00422.00422.00-0.47%15,900,200
Sep 12, 2025426.00428.00422.00424.00424.00-7,876,700
Sep 11, 2025432.00432.00424.00424.00424.00-0.47%6,791,400
Sep 10, 2025426.00432.00424.00426.00426.00-6,999,800
Sep 9, 2025428.00428.00422.00426.00426.000.47%7,730,200
Sep 8, 2025426.00430.00424.00424.00424.00-4,972,400
Sep 4, 2025430.00430.00424.00424.00424.00-1.40%3,252,700
Sep 3, 2025428.00432.00426.00430.00430.000.94%23,784,000
Sep 2, 2025426.00430.00422.00426.00426.00-30,081,300
Sep 1, 2025410.00442.00402.00426.00426.000.95%26,837,900
Aug 29, 2025424.00426.00420.00422.00422.00-0.47%20,353,200
Aug 28, 2025426.00428.00422.00424.00424.00-0.47%6,992,400
Aug 27, 2025424.00426.00422.00426.00426.000.47%4,349,100
Aug 26, 2025424.00426.00420.00424.00424.00-15,114,100
Aug 25, 2025430.00430.00424.00424.00424.00-0.47%20,913,600
Aug 22, 2025428.00428.00422.00426.00426.000.47%14,972,300
Aug 21, 2025426.00428.00422.00424.00424.000.47%14,366,000
Aug 20, 2025424.00428.00422.00422.00422.00-0.47%17,780,000
Aug 19, 2025424.00428.00422.00424.00424.00-9,906,800
Aug 15, 2025428.00428.00422.00424.00424.00-10,421,000
Aug 14, 2025428.00430.00424.00424.00424.00-0.47%10,018,700
Aug 13, 2025432.00432.00426.00426.00426.000.47%7,516,900
Aug 12, 2025428.00434.00424.00424.00424.00-0.93%17,613,600
Aug 11, 2025434.00436.00428.00428.00428.00-0.93%20,757,500
Aug 8, 2025430.00436.00428.00432.00432.000.47%45,494,700
Aug 7, 2025432.00436.00426.00430.00430.00-29,735,600
Aug 6, 2025424.00436.00420.00430.00430.00-0.46%66,088,300
Aug 5, 2025436.00442.00424.00432.00432.00-0.92%31,209,600
Aug 4, 2025452.00454.00434.00436.00436.00-3.54%15,018,100
Aug 1, 2025456.00460.00452.00452.00452.00-0.88%5,176,500
Jul 31, 2025460.00464.00450.00456.00456.00-0.87%32,575,200
Jul 30, 2025468.00470.00456.00460.00460.00-1.71%12,521,200
Jul 29, 2025462.00472.00462.00468.00468.001.74%50,656,400
Jul 28, 2025458.00464.00454.00460.00460.000.44%29,242,800
Jul 25, 2025460.00460.00452.00458.00458.00-9,364,800
Jul 24, 2025462.00462.00456.00458.00458.00-0.87%18,067,000
Jul 23, 2025462.00464.00458.00462.00462.000.87%30,351,200
Jul 22, 2025456.00462.00454.00458.00458.000.88%35,102,100
Jul 21, 2025458.00462.00452.00454.00454.00-26,829,200
Jul 18, 2025456.00458.00450.00454.00454.00-0.44%17,431,800
Jul 17, 2025450.00476.00442.00456.00456.002.70%88,154,100