PT Avia Avian Tbk (IDX:AVIA)
Indonesia · Delayed Price · Currency is IDR 336.00
-4.00 (-1.18%)
Jul 23, 2026, 11:55 AM WIB
PT Avia Avian Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 340.00 | 342.00 | 334.00 | 334.00 | - | -1.76% | 476,300 |
| Jul 22, 2026 | 340.00 | 344.00 | 332.00 | 340.00 | 340.00 | -0.58% | 17,728,900 |
| Jul 21, 2026 | 336.00 | 342.00 | 336.00 | 342.00 | 342.00 | 2.40% | 18,140,500 |
| Jul 20, 2026 | 332.00 | 342.00 | 330.00 | 334.00 | 334.00 | 1.21% | 29,131,600 |
| Jul 17, 2026 | 334.00 | 340.00 | 330.00 | 330.00 | 330.00 | -1.20% | 31,382,900 |
| Jul 16, 2026 | 330.00 | 338.00 | 328.00 | 334.00 | 334.00 | 1.83% | 13,565,200 |
| Jul 15, 2026 | 324.00 | 334.00 | 320.00 | 328.00 | 328.00 | 1.23% | 9,850,400 |
| Jul 14, 2026 | 320.00 | 328.00 | 318.00 | 324.00 | 324.00 | 1.25% | 9,758,700 |
| Jul 13, 2026 | 318.00 | 320.00 | 314.00 | 320.00 | 320.00 | 0.63% | 4,360,200 |
| Jul 10, 2026 | 318.00 | 322.00 | 314.00 | 318.00 | 318.00 | 0.63% | 8,319,800 |
| Jul 9, 2026 | 316.00 | 322.00 | 312.00 | 316.00 | 316.00 | 0.64% | 5,608,100 |
| Jul 8, 2026 | 320.00 | 320.00 | 312.00 | 314.00 | 314.00 | -0.63% | 5,776,300 |
| Jul 7, 2026 | 324.00 | 324.00 | 316.00 | 316.00 | 316.00 | -1.25% | 7,871,200 |
| Jul 6, 2026 | 320.00 | 326.00 | 318.00 | 320.00 | 320.00 | - | 9,193,400 |
| Jul 3, 2026 | 308.00 | 322.00 | 308.00 | 320.00 | 320.00 | 4.58% | 8,179,200 |
| Jul 2, 2026 | 304.00 | 312.00 | 304.00 | 306.00 | 306.00 | 1.32% | 7,754,600 |
| Jul 1, 2026 | 312.00 | 314.00 | 302.00 | 302.00 | 302.00 | -3.21% | 5,442,800 |
| Jun 30, 2026 | 306.00 | 318.00 | 302.00 | 312.00 | 312.00 | 1.96% | 11,935,300 |
| Jun 29, 2026 | 312.00 | 312.00 | 304.00 | 306.00 | 306.00 | -1.92% | 6,712,700 |
| Jun 26, 2026 | 318.00 | 320.00 | 306.00 | 312.00 | 312.00 | -1.89% | 10,180,100 |
| Jun 25, 2026 | 306.00 | 340.00 | 302.00 | 318.00 | 318.00 | 3.92% | 23,566,600 |
| Jun 24, 2026 | 312.00 | 316.00 | 304.00 | 306.00 | 306.00 | -1.92% | 12,271,300 |
| Jun 23, 2026 | 312.00 | 314.00 | 306.00 | 312.00 | 312.00 | - | 13,194,400 |
| Jun 22, 2026 | 312.00 | 316.00 | 304.00 | 312.00 | 312.00 | 0.65% | 8,790,400 |
| Jun 19, 2026 | 322.00 | 326.00 | 310.00 | 310.00 | 310.00 | -3.13% | 60,194,900 |
| Jun 18, 2026 | 330.00 | 330.00 | 318.00 | 320.00 | 320.00 | -3.03% | 5,996,500 |
| Jun 17, 2026 | 332.00 | 344.00 | 326.00 | 330.00 | 330.00 | -0.60% | 30,354,300 |
| Jun 15, 2026 | 316.00 | 336.00 | 316.00 | 332.00 | 332.00 | 7.10% | 10,315,900 |
| Jun 12, 2026 | 312.00 | 316.00 | 310.00 | 310.00 | 310.00 | -0.64% | 6,393,600 |
| Jun 11, 2026 | 306.00 | 318.00 | 304.00 | 312.00 | 312.00 | 1.96% | 11,858,300 |
| Jun 10, 2026 | 308.00 | 310.00 | 300.00 | 306.00 | 306.00 | -0.65% | 9,935,700 |
| Jun 9, 2026 | 288.00 | 308.00 | 288.00 | 308.00 | 308.00 | 6.94% | 15,487,500 |
| Jun 8, 2026 | 302.00 | 302.00 | 288.00 | 288.00 | 288.00 | -4.64% | 15,104,800 |
| Jun 5, 2026 | 316.00 | 318.00 | 302.00 | 302.00 | 302.00 | -4.43% | 18,817,600 |
| Jun 4, 2026 | 324.00 | 328.00 | 310.00 | 316.00 | 316.00 | -2.47% | 13,851,500 |
| Jun 3, 2026 | 338.00 | 338.00 | 322.00 | 324.00 | 324.00 | -3.57% | 16,419,900 |
| Jun 2, 2026 | 348.00 | 348.00 | 336.00 | 336.00 | 336.00 | -3.45% | 7,930,900 |
| May 29, 2026 | 342.00 | 348.00 | 334.00 | 348.00 | 348.00 | 1.16% | 27,050,200 |
| May 26, 2026 | 340.00 | 346.00 | 338.00 | 344.00 | 344.00 | 1.18% | 9,047,900 |
| May 25, 2026 | 334.00 | 342.00 | 328.00 | 340.00 | 340.00 | 2.41% | 15,618,900 |
| May 22, 2026 | 332.00 | 336.00 | 326.00 | 332.00 | 332.00 | -1.19% | 13,189,700 |
| 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 |