PT Avia Avian Tbk (IDX:AVIA)
Indonesia · Delayed Price · Currency is IDR 505.00
+9.00 (1.81%)
At close: Dec 30, 2025
PT Avia Avian Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 488.00 | 492.00 | 478.00 | 480.00 | 480.00 | -0.41% | 22,106,400 |
| Dec 9, 2025 | 472.00 | 490.00 | 472.00 | 482.00 | 482.00 | 2.12% | 60,851,200 |
| Dec 8, 2025 | 468.00 | 474.00 | 464.00 | 472.00 | 472.00 | 1.72% | 16,539,500 |
| Dec 5, 2025 | 460.00 | 464.00 | 460.00 | 464.00 | 464.00 | 0.87% | 8,151,800 |
| Dec 4, 2025 | 468.00 | 470.00 | 460.00 | 460.00 | 460.00 | -1.71% | 11,192,300 |
| Dec 3, 2025 | 478.00 | 478.00 | 468.00 | 468.00 | 468.00 | -1.68% | 19,264,100 |
| Dec 2, 2025 | 460.00 | 484.00 | 460.00 | 476.00 | 476.00 | 3.48% | 42,058,300 |
| Dec 1, 2025 | 460.00 | 464.00 | 460.00 | 460.00 | 460.00 | - | 16,543,600 |
| Nov 28, 2025 | 464.00 | 464.00 | 460.00 | 460.00 | 460.00 | -0.86% | 8,926,300 |
| Nov 27, 2025 | 464.00 | 466.00 | 460.00 | 464.00 | 464.00 | - | 10,701,000 |
| Nov 26, 2025 | 464.00 | 464.00 | 458.00 | 464.00 | 464.00 | -0.43% | 10,847,800 |
| Nov 25, 2025 | 470.00 | 470.00 | 460.00 | 466.00 | 466.00 | - | 12,733,600 |
| Nov 24, 2025 | 450.00 | 468.00 | 450.00 | 466.00 | 466.00 | 3.56% | 20,548,800 |
| Nov 21, 2025 | 454.00 | 456.00 | 450.00 | 450.00 | 450.00 | -0.88% | 5,149,300 |
| Nov 20, 2025 | 446.00 | 458.00 | 446.00 | 454.00 | 454.00 | 1.79% | 32,388,500 |
| Nov 19, 2025 | 444.00 | 448.00 | 440.00 | 446.00 | 446.00 | 0.45% | 10,597,500 |
| Nov 18, 2025 | 454.00 | 454.00 | 444.00 | 444.00 | 444.00 | -0.89% | 12,353,600 |
| Nov 17, 2025 | 448.00 | 450.00 | 442.00 | 448.00 | 448.00 | 0.90% | 8,934,700 |
| Nov 14, 2025 | 446.00 | 450.00 | 442.00 | 444.00 | 444.00 | -0.89% | 7,808,300 |
| Nov 13, 2025 | 454.00 | 458.00 | 446.00 | 448.00 | 448.00 | -0.88% | 12,310,100 |
| Nov 12, 2025 | 458.00 | 458.00 | 444.00 | 452.00 | 452.00 | -2.16% | 16,465,900 |
| Nov 11, 2025 | 466.00 | 466.00 | 456.00 | 462.00 | 451.00 | 0.43% | 33,731,700 |
| Nov 10, 2025 | 470.00 | 470.00 | 456.00 | 460.00 | 449.05 | - | 24,877,800 |
| Nov 7, 2025 | 468.00 | 474.00 | 458.00 | 460.00 | 449.05 | -1.71% | 29,295,400 |
| Nov 6, 2025 | 458.00 | 474.00 | 448.00 | 468.00 | 456.86 | 2.18% | 110,052,400 |
| Nov 5, 2025 | 422.00 | 458.00 | 420.00 | 458.00 | 447.10 | 9.05% | 138,352,400 |
| Nov 4, 2025 | 416.00 | 424.00 | 416.00 | 420.00 | 410.00 | 0.96% | 37,574,800 |
| Nov 3, 2025 | 414.00 | 418.00 | 412.00 | 416.00 | 406.10 | 0.48% | 16,886,800 |
| Oct 31, 2025 | 416.00 | 418.00 | 412.00 | 414.00 | 404.14 | 0.49% | 7,182,300 |
| Oct 30, 2025 | 412.00 | 416.00 | 410.00 | 412.00 | 402.19 | - | 9,397,200 |
| Oct 29, 2025 | 412.00 | 414.00 | 410.00 | 412.00 | 402.19 | - | 8,360,800 |
| Oct 28, 2025 | 418.00 | 418.00 | 412.00 | 412.00 | 402.19 | -0.96% | 9,363,200 |
| Oct 27, 2025 | 416.00 | 420.00 | 412.00 | 416.00 | 406.10 | - | 14,058,500 |
| Oct 24, 2025 | 420.00 | 430.00 | 416.00 | 416.00 | 406.10 | - | 7,770,000 |
| Oct 23, 2025 | 414.00 | 420.00 | 414.00 | 416.00 | 406.10 | - | 12,619,300 |
| Oct 22, 2025 | 426.00 | 426.00 | 416.00 | 416.00 | 406.10 | -1.89% | 11,977,300 |
| Oct 21, 2025 | 426.00 | 428.00 | 422.00 | 424.00 | 413.90 | 1.44% | 9,059,300 |
| Oct 20, 2025 | 424.00 | 428.00 | 416.00 | 418.00 | 408.05 | -1.42% | 9,769,800 |