PT Avia Avian Tbk (IDX:AVIA)
Indonesia · Delayed Price · Currency is IDR 412.00
+2.00 (0.49%)
Oct 31, 2025, 2:50 PM WIB
PT Avia Avian Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 412.00 | 416.00 | 410.00 | 412.00 | 412.00 | - | 9,397,400 |
| Oct 29, 2025 | 412.00 | 414.00 | 410.00 | 412.00 | 412.00 | - | 8,360,800 |
| Oct 28, 2025 | 418.00 | 418.00 | 412.00 | 412.00 | 412.00 | -0.96% | 9,363,200 |
| Oct 27, 2025 | 416.00 | 420.00 | 412.00 | 416.00 | 416.00 | - | 14,058,500 |
| Oct 24, 2025 | 420.00 | 430.00 | 416.00 | 416.00 | 416.00 | - | 7,770,000 |
| Oct 23, 2025 | 414.00 | 420.00 | 414.00 | 416.00 | 416.00 | - | 12,619,300 |
| Oct 22, 2025 | 426.00 | 426.00 | 416.00 | 416.00 | 416.00 | -1.89% | 11,977,300 |
| Oct 21, 2025 | 426.00 | 428.00 | 422.00 | 424.00 | 424.00 | 1.44% | 9,059,800 |
| Oct 20, 2025 | 424.00 | 428.00 | 416.00 | 418.00 | 418.00 | -1.42% | 9,769,800 |
| Oct 17, 2025 | 434.00 | 438.00 | 422.00 | 424.00 | 424.00 | -2.30% | 12,667,600 |
| Oct 16, 2025 | 446.00 | 474.00 | 432.00 | 434.00 | 434.00 | -2.69% | 32,229,700 |
| Oct 15, 2025 | 424.00 | 446.00 | 422.00 | 446.00 | 446.00 | 3.72% | 201,699,000 |
| Oct 14, 2025 | 430.00 | 436.00 | 418.00 | 430.00 | 430.00 | 0.47% | 32,523,400 |
| Oct 13, 2025 | 422.00 | 430.00 | 418.00 | 428.00 | 428.00 | - | 26,959,500 |
| Oct 10, 2025 | 426.00 | 430.00 | 422.00 | 428.00 | 428.00 | 0.94% | 28,218,700 |
| Oct 9, 2025 | 422.00 | 426.00 | 418.00 | 424.00 | 424.00 | 0.47% | 26,873,900 |
| Oct 8, 2025 | 418.00 | 426.00 | 414.00 | 422.00 | 422.00 | 0.96% | 49,592,500 |
| Oct 7, 2025 | 404.00 | 420.00 | 402.00 | 418.00 | 418.00 | 3.98% | 19,620,700 |
| Oct 6, 2025 | 408.00 | 410.00 | 402.00 | 402.00 | 402.00 | -1.47% | 8,303,800 |
| Oct 3, 2025 | 408.00 | 408.00 | 404.00 | 408.00 | 408.00 | 0.49% | 5,383,000 |
| Oct 2, 2025 | 406.00 | 408.00 | 402.00 | 406.00 | 406.00 | 0.50% | 5,291,400 |
| Oct 1, 2025 | 410.00 | 410.00 | 402.00 | 404.00 | 404.00 | -0.98% | 6,069,800 |
| Sep 30, 2025 | 410.00 | 412.00 | 408.00 | 408.00 | 408.00 | - | 6,666,000 |
| Sep 29, 2025 | 418.00 | 418.00 | 406.00 | 408.00 | 408.00 | -1.45% | 9,756,800 |
| Sep 26, 2025 | 406.00 | 426.00 | 398.00 | 414.00 | 414.00 | 2.99% | 59,700,500 |
| Sep 25, 2025 | 404.00 | 406.00 | 400.00 | 402.00 | 402.00 | -0.99% | 6,365,200 |
| Sep 24, 2025 | 402.00 | 410.00 | 402.00 | 406.00 | 406.00 | 1.00% | 9,161,600 |
| Sep 23, 2025 | 410.00 | 410.00 | 400.00 | 402.00 | 402.00 | -0.99% | 11,207,700 |
| Sep 22, 2025 | 406.00 | 410.00 | 404.00 | 406.00 | 406.00 | 1.00% | 4,975,300 |
| Sep 19, 2025 | 406.00 | 412.00 | 402.00 | 402.00 | 402.00 | -1.95% | 27,804,800 |
| Sep 18, 2025 | 422.00 | 422.00 | 410.00 | 410.00 | 410.00 | -2.38% | 19,290,500 |
| Sep 17, 2025 | 420.00 | 422.00 | 418.00 | 420.00 | 420.00 | - | 6,402,700 |
| Sep 16, 2025 | 422.00 | 424.00 | 418.00 | 420.00 | 420.00 | -0.47% | 15,167,600 |
| Sep 15, 2025 | 424.00 | 426.00 | 420.00 | 422.00 | 422.00 | -0.47% | 15,900,200 |
| Sep 12, 2025 | 426.00 | 428.00 | 422.00 | 424.00 | 424.00 | - | 7,876,700 |
| Sep 11, 2025 | 432.00 | 432.00 | 424.00 | 424.00 | 424.00 | -0.47% | 6,791,400 |
| Sep 10, 2025 | 426.00 | 432.00 | 424.00 | 426.00 | 426.00 | - | 6,999,800 |
| Sep 9, 2025 | 428.00 | 428.00 | 422.00 | 426.00 | 426.00 | 0.47% | 7,730,200 |
| Sep 8, 2025 | 426.00 | 430.00 | 424.00 | 424.00 | 424.00 | - | 4,972,400 |
| Sep 4, 2025 | 430.00 | 430.00 | 424.00 | 424.00 | 424.00 | -1.40% | 3,252,700 |
| Sep 3, 2025 | 428.00 | 432.00 | 426.00 | 430.00 | 430.00 | 0.94% | 23,784,000 |
| Sep 2, 2025 | 426.00 | 430.00 | 422.00 | 426.00 | 426.00 | - | 30,081,300 |
| Sep 1, 2025 | 410.00 | 442.00 | 402.00 | 426.00 | 426.00 | 0.95% | 26,837,900 |
| Aug 29, 2025 | 424.00 | 426.00 | 420.00 | 422.00 | 422.00 | -0.47% | 20,353,200 |
| Aug 28, 2025 | 426.00 | 428.00 | 422.00 | 424.00 | 424.00 | -0.47% | 6,992,400 |
| Aug 27, 2025 | 424.00 | 426.00 | 422.00 | 426.00 | 426.00 | 0.47% | 4,349,100 |
| Aug 26, 2025 | 424.00 | 426.00 | 420.00 | 424.00 | 424.00 | - | 15,114,100 |
| Aug 25, 2025 | 430.00 | 430.00 | 424.00 | 424.00 | 424.00 | -0.47% | 20,913,600 |
| Aug 22, 2025 | 428.00 | 428.00 | 422.00 | 426.00 | 426.00 | 0.47% | 14,972,300 |
| Aug 21, 2025 | 426.00 | 428.00 | 422.00 | 424.00 | 424.00 | 0.47% | 14,366,000 |