PT Avia Avian Tbk (IDX:AVIA)
Indonesia · Delayed Price · Currency is IDR 332.00
-4.00 (-1.19%)
May 22, 2026, 4:14 PM WIB
PT Avia Avian Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 332.00 | 336.00 | 326.00 | 334.00 | - | -0.60% | 4,587,100 |
| May 21, 2026 | 342.00 | 350.00 | 332.00 | 336.00 | 336.00 | -1.75% | 26,256,900 |
| May 20, 2026 | 344.00 | 348.00 | 336.00 | 342.00 | 342.00 | -0.58% | 13,814,700 |
| May 19, 2026 | 354.00 | 358.00 | 340.00 | 344.00 | 344.00 | -3.37% | 17,839,400 |
| May 18, 2026 | 366.00 | 366.00 | 352.00 | 356.00 | 356.00 | -2.73% | 14,482,700 |
| May 13, 2026 | 368.00 | 368.00 | 360.00 | 366.00 | 366.00 | -1.08% | 8,332,100 |
| May 12, 2026 | 376.00 | 376.00 | 364.00 | 370.00 | 370.00 | -1.60% | 14,100,200 |
| May 11, 2026 | 382.00 | 382.00 | 370.00 | 376.00 | 376.00 | 0.53% | 8,366,500 |
| May 8, 2026 | 392.00 | 394.00 | 374.00 | 374.00 | 374.00 | -4.59% | 20,226,800 |
| May 7, 2026 | 390.00 | 394.00 | 386.00 | 392.00 | 392.00 | 0.51% | 17,138,900 |
| May 6, 2026 | 390.00 | 392.00 | 382.00 | 390.00 | 390.00 | - | 38,543,600 |
| May 5, 2026 | 392.00 | 396.00 | 388.00 | 390.00 | 390.00 | -0.51% | 10,452,400 |
| May 4, 2026 | 386.00 | 396.00 | 384.00 | 392.00 | 392.00 | 1.55% | 13,753,900 |
| Apr 30, 2026 | 392.00 | 394.00 | 382.00 | 386.00 | 386.00 | -1.53% | 25,713,500 |
| Apr 29, 2026 | 390.00 | 404.00 | 388.00 | 392.00 | 392.00 | 1.03% | 36,411,600 |
| Apr 28, 2026 | 388.00 | 394.00 | 378.00 | 388.00 | 388.00 | -0.51% | 18,263,300 |
| Apr 27, 2026 | 394.00 | 394.00 | 384.00 | 390.00 | 390.00 | -1.02% | 27,315,000 |
| Apr 24, 2026 | 394.00 | 394.00 | 386.00 | 394.00 | 394.00 | - | 13,279,000 |
| Apr 23, 2026 | 392.00 | 394.00 | 386.00 | 394.00 | 394.00 | 0.51% | 15,046,200 |
| Apr 22, 2026 | 392.00 | 400.00 | 386.00 | 392.00 | 392.00 | 0.51% | 22,998,400 |
| Apr 21, 2026 | 376.00 | 394.00 | 372.00 | 390.00 | 390.00 | 3.72% | 36,314,400 |
| Apr 20, 2026 | 364.00 | 376.00 | 362.00 | 376.00 | 376.00 | 4.44% | 33,230,100 |
| Apr 17, 2026 | 370.00 | 374.00 | 362.00 | 372.00 | 360.00 | 1.64% | 38,816,800 |
| Apr 16, 2026 | 370.00 | 376.00 | 364.00 | 366.00 | 354.19 | -1.61% | 45,285,800 |
| Apr 15, 2026 | 380.00 | 382.00 | 372.00 | 372.00 | 360.00 | -1.59% | 50,034,000 |
| Apr 14, 2026 | 376.00 | 382.00 | 372.00 | 378.00 | 365.81 | 0.53% | 37,084,300 |
| Apr 13, 2026 | 382.00 | 382.00 | 372.00 | 376.00 | 363.87 | -1.05% | 50,159,300 |
| Apr 10, 2026 | 382.00 | 386.00 | 376.00 | 380.00 | 367.74 | - | 34,411,900 |
| Apr 9, 2026 | 378.00 | 382.00 | 374.00 | 380.00 | 367.74 | 0.53% | 22,415,400 |
| Apr 8, 2026 | 368.00 | 380.00 | 364.00 | 378.00 | 365.81 | 3.85% | 33,615,900 |
| Apr 7, 2026 | 374.00 | 376.00 | 362.00 | 364.00 | 352.26 | -2.15% | 30,099,700 |
| Apr 6, 2026 | 372.00 | 378.00 | 368.00 | 372.00 | 360.00 | - | 11,367,700 |
| Apr 2, 2026 | 368.00 | 380.00 | 366.00 | 372.00 | 360.00 | 1.64% | 42,741,800 |
| Apr 1, 2026 | 368.00 | 372.00 | 364.00 | 366.00 | 354.19 | - | 17,112,100 |
| Mar 31, 2026 | 370.00 | 376.00 | 360.00 | 366.00 | 354.19 | -1.08% | 15,981,300 |
| Mar 30, 2026 | 378.00 | 380.00 | 366.00 | 370.00 | 358.06 | -2.63% | 14,504,900 |
| Mar 27, 2026 | 390.00 | 390.00 | 378.00 | 380.00 | 367.74 | -2.56% | 16,328,900 |
| Mar 26, 2026 | 394.00 | 400.00 | 386.00 | 390.00 | 377.42 | -1.52% | 10,610,300 |
| Mar 25, 2026 | 390.00 | 398.00 | 390.00 | 396.00 | 383.23 | 1.54% | 11,871,300 |
| Mar 17, 2026 | 388.00 | 392.00 | 384.00 | 390.00 | 377.42 | 1.04% | 9,298,400 |
| Mar 16, 2026 | 388.00 | 388.00 | 378.00 | 386.00 | 373.55 | -0.52% | 10,604,600 |
| Mar 13, 2026 | 394.00 | 396.00 | 384.00 | 388.00 | 375.48 | -1.52% | 12,064,700 |
| Mar 12, 2026 | 414.00 | 414.00 | 394.00 | 394.00 | 381.29 | -5.29% | 11,460,500 |
| Mar 11, 2026 | 416.00 | 420.00 | 406.00 | 416.00 | 402.58 | - | 10,163,800 |
| Mar 10, 2026 | 406.00 | 416.00 | 404.00 | 416.00 | 402.58 | 2.46% | 7,469,500 |
| Mar 9, 2026 | 420.00 | 420.00 | 400.00 | 406.00 | 392.90 | -3.79% | 17,943,900 |
| Mar 6, 2026 | 414.00 | 422.00 | 410.00 | 422.00 | 408.39 | 1.93% | 13,589,200 |
| Mar 5, 2026 | 410.00 | 420.00 | 408.00 | 414.00 | 400.65 | 0.49% | 10,840,100 |
| Mar 4, 2026 | 422.00 | 430.00 | 400.00 | 412.00 | 398.71 | -3.29% | 16,774,500 |
| Mar 3, 2026 | 426.00 | 434.00 | 418.00 | 426.00 | 412.26 | - | 10,770,300 |