PT Avia Avian Tbk (IDX:AVIA)
Indonesia · Delayed Price · Currency is IDR 440.00
-8.00 (-1.79%)
At close: Feb 27, 2026
PT Avia Avian Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 450.00 | 452.00 | 440.00 | 440.00 | 440.00 | -1.79% | 13,021,000 |
| Feb 26, 2026 | 442.00 | 450.00 | 434.00 | 448.00 | 448.00 | 2.28% | 17,095,400 |
| Feb 25, 2026 | 438.00 | 452.00 | 438.00 | 438.00 | 438.00 | 0.46% | 13,071,500 |
| Feb 24, 2026 | 430.00 | 440.00 | 426.00 | 436.00 | 436.00 | 1.40% | 7,479,300 |
| Feb 23, 2026 | 430.00 | 432.00 | 424.00 | 430.00 | 430.00 | 0.94% | 7,356,700 |
| Feb 20, 2026 | 434.00 | 436.00 | 426.00 | 426.00 | 426.00 | -1.84% | 10,279,600 |
| Feb 19, 2026 | 438.00 | 442.00 | 430.00 | 434.00 | 434.00 | -0.91% | 11,677,600 |
| Feb 18, 2026 | 440.00 | 442.00 | 436.00 | 438.00 | 438.00 | 0.46% | 4,969,200 |
| Feb 13, 2026 | 442.00 | 444.00 | 434.00 | 436.00 | 436.00 | -3.11% | 8,099,600 |
| Feb 12, 2026 | 448.00 | 450.00 | 434.00 | 450.00 | 450.00 | 0.45% | 16,164,400 |
| Feb 11, 2026 | 452.00 | 452.00 | 444.00 | 448.00 | 448.00 | -0.88% | 5,936,100 |
| Feb 10, 2026 | 454.00 | 454.00 | 448.00 | 452.00 | 452.00 | - | 5,183,900 |
| Feb 9, 2026 | 468.00 | 468.00 | 448.00 | 452.00 | 452.00 | -2.59% | 8,450,600 |
| Feb 6, 2026 | 462.00 | 468.00 | 452.00 | 464.00 | 464.00 | 1.31% | 6,887,600 |
| Feb 5, 2026 | 450.00 | 466.00 | 450.00 | 458.00 | 458.00 | 1.78% | 9,070,600 |
| Feb 4, 2026 | 450.00 | 460.00 | 446.00 | 450.00 | 450.00 | 1.35% | 9,797,000 |
| Feb 3, 2026 | 440.00 | 450.00 | 440.00 | 444.00 | 444.00 | 0.91% | 6,847,000 |
| Feb 2, 2026 | 436.00 | 460.00 | 434.00 | 440.00 | 440.00 | 1.85% | 13,177,200 |
| Jan 30, 2026 | 430.00 | 440.00 | 426.00 | 432.00 | 432.00 | 1.89% | 26,320,400 |
| Jan 29, 2026 | 456.00 | 456.00 | 394.00 | 424.00 | 424.00 | -7.83% | 20,843,200 |
| Jan 28, 2026 | 484.00 | 484.00 | 442.00 | 460.00 | 460.00 | -5.74% | 20,433,100 |
| Jan 27, 2026 | 480.00 | 492.00 | 476.00 | 488.00 | 488.00 | 0.83% | 12,733,300 |
| Jan 26, 2026 | 498.00 | 498.00 | 484.00 | 484.00 | 484.00 | -1.63% | 5,698,500 |
| Jan 23, 2026 | 500.00 | 500.00 | 484.00 | 492.00 | 492.00 | -0.40% | 7,406,800 |
| Jan 22, 2026 | 496.00 | 500.00 | 490.00 | 494.00 | 494.00 | - | 10,900,800 |
| Jan 21, 2026 | 500.00 | 500.00 | 486.00 | 494.00 | 494.00 | -0.80% | 9,650,000 |
| Jan 20, 2026 | 498.00 | 510.00 | 492.00 | 498.00 | 498.00 | 1.22% | 15,045,400 |
| Jan 19, 2026 | 484.00 | 500.00 | 484.00 | 492.00 | 492.00 | 1.65% | 14,846,500 |
| Jan 15, 2026 | 480.00 | 486.00 | 476.00 | 484.00 | 484.00 | 0.83% | 5,258,000 |
| Jan 14, 2026 | 498.00 | 498.00 | 476.00 | 480.00 | 480.00 | -2.83% | 17,308,300 |
| Jan 13, 2026 | 496.00 | 498.00 | 486.00 | 494.00 | 494.00 | -0.40% | 8,185,300 |
| Jan 12, 2026 | 500.00 | 505.00 | 482.00 | 496.00 | 496.00 | 0.40% | 8,470,700 |
| Jan 9, 2026 | 500.00 | 505.00 | 492.00 | 494.00 | 494.00 | -0.80% | 8,315,900 |
| Jan 8, 2026 | 500.00 | 510.00 | 498.00 | 498.00 | 498.00 | 0.40% | 17,836,700 |
| Jan 7, 2026 | 500.00 | 505.00 | 494.00 | 496.00 | 496.00 | -0.40% | 14,935,400 |
| Jan 6, 2026 | 500.00 | 505.00 | 490.00 | 498.00 | 498.00 | -1.39% | 23,567,400 |
| Jan 5, 2026 | 525.00 | 525.00 | 492.00 | 505.00 | 505.00 | -2.88% | 28,884,800 |
| Jan 2, 2026 | 505.00 | 530.00 | 500.00 | 520.00 | 520.00 | 2.97% | 51,153,800 |
| Dec 30, 2025 | 500.00 | 505.00 | 488.00 | 505.00 | 505.00 | 1.81% | 41,203,700 |
| Dec 29, 2025 | 484.00 | 496.00 | 476.00 | 496.00 | 496.00 | 3.33% | 16,112,400 |
| Dec 24, 2025 | 464.00 | 486.00 | 462.00 | 480.00 | 480.00 | 3.90% | 85,244,700 |
| Dec 23, 2025 | 464.00 | 464.00 | 454.00 | 462.00 | 462.00 | - | 9,941,400 |
| Dec 22, 2025 | 454.00 | 464.00 | 454.00 | 462.00 | 462.00 | 2.21% | 8,948,100 |
| Dec 19, 2025 | 464.00 | 464.00 | 452.00 | 452.00 | 452.00 | -0.88% | 14,709,000 |
| Dec 18, 2025 | 452.00 | 464.00 | 452.00 | 456.00 | 456.00 | -0.44% | 11,514,200 |
| Dec 17, 2025 | 464.00 | 464.00 | 454.00 | 458.00 | 458.00 | -1.29% | 24,001,800 |
| Dec 16, 2025 | 472.00 | 474.00 | 462.00 | 464.00 | 464.00 | -1.69% | 21,918,300 |
| Dec 15, 2025 | 482.00 | 484.00 | 468.00 | 472.00 | 472.00 | -1.26% | 21,635,700 |
| Dec 12, 2025 | 480.00 | 482.00 | 468.00 | 478.00 | 478.00 | 0.42% | 15,652,500 |
| Dec 11, 2025 | 480.00 | 484.00 | 462.00 | 476.00 | 476.00 | -0.83% | 12,430,800 |