PT Avia Avian Tbk (IDX:AVIA)
Indonesia · Delayed Price · Currency is IDR 334.00
-4.00 (-1.18%)
Sep 22, 2026, 3:20 PM WIB
PT Avia Avian Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 338.00 | 346.00 | 332.00 | 332.00 | - | -1.78% | 29,797,400 |
| Sep 21, 2026 | 336.00 | 342.00 | 330.00 | 338.00 | 338.00 | 2.42% | 16,058,900 |
| Sep 18, 2026 | 342.00 | 344.00 | 330.00 | 330.00 | 330.00 | -3.51% | 33,919,900 |
| Sep 17, 2026 | 340.00 | 344.00 | 334.00 | 342.00 | 342.00 | 0.59% | 8,866,200 |
| Sep 16, 2026 | 344.00 | 350.00 | 336.00 | 340.00 | 340.00 | -1.73% | 13,397,900 |
| Sep 15, 2026 | 350.00 | 356.00 | 344.00 | 346.00 | 346.00 | -1.14% | 8,959,100 |
| Sep 14, 2026 | 354.00 | 358.00 | 346.00 | 350.00 | 350.00 | -0.57% | 9,782,800 |
| Sep 11, 2026 | 360.00 | 360.00 | 352.00 | 352.00 | 352.00 | -1.12% | 11,170,400 |
| Sep 10, 2026 | 368.00 | 370.00 | 356.00 | 356.00 | 356.00 | -3.26% | 12,342,200 |
| Sep 9, 2026 | 372.00 | 374.00 | 368.00 | 368.00 | 368.00 | -1.08% | 5,369,000 |
| Sep 8, 2026 | 370.00 | 378.00 | 368.00 | 372.00 | 372.00 | 1.64% | 12,814,400 |
| Sep 7, 2026 | 374.00 | 374.00 | 366.00 | 366.00 | 366.00 | -1.61% | 6,747,000 |
| Sep 4, 2026 | 374.00 | 374.00 | 366.00 | 372.00 | 372.00 | 0.54% | 5,628,000 |
| Sep 3, 2026 | 368.00 | 376.00 | 364.00 | 370.00 | 370.00 | 1.09% | 10,625,800 |
| Sep 2, 2026 | 368.00 | 370.00 | 362.00 | 366.00 | 366.00 | 0.55% | 11,313,200 |
| Sep 1, 2026 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | -2.67% | 12,260,900 |
| Aug 31, 2026 | 360.00 | 374.00 | 352.00 | 374.00 | 374.00 | 3.89% | 30,122,200 |
| Aug 28, 2026 | 356.00 | 360.00 | 354.00 | 360.00 | 360.00 | 1.12% | 10,250,300 |
| Aug 27, 2026 | 346.00 | 360.00 | 346.00 | 356.00 | 356.00 | 3.49% | 15,100,700 |
| Aug 26, 2026 | 354.00 | 356.00 | 344.00 | 344.00 | 344.00 | -2.27% | 12,191,400 |
| Aug 24, 2026 | 352.00 | 356.00 | 350.00 | 352.00 | 352.00 | 0.57% | 9,159,700 |
| Aug 21, 2026 | 354.00 | 356.00 | 350.00 | 350.00 | 350.00 | -1.13% | 10,009,300 |
| Aug 20, 2026 | 366.00 | 366.00 | 352.00 | 354.00 | 354.00 | -0.56% | 24,892,700 |
| Aug 19, 2026 | 346.00 | 364.00 | 346.00 | 356.00 | 356.00 | 3.49% | 45,808,000 |
| Aug 18, 2026 | 344.00 | 346.00 | 340.00 | 344.00 | 344.00 | 0.58% | 14,944,700 |
| Aug 14, 2026 | 332.00 | 342.00 | 332.00 | 342.00 | 342.00 | 3.01% | 17,807,800 |
| Aug 13, 2026 | 332.00 | 334.00 | 326.00 | 332.00 | 332.00 | 0.61% | 8,583,000 |
| Aug 12, 2026 | 328.00 | 330.00 | 324.00 | 330.00 | 330.00 | 0.61% | 4,833,000 |
| Aug 11, 2026 | 326.00 | 330.00 | 324.00 | 328.00 | 328.00 | 0.61% | 8,519,600 |
| Aug 10, 2026 | 330.00 | 330.00 | 324.00 | 326.00 | 326.00 | -0.61% | 6,336,700 |
| Aug 7, 2026 | 326.00 | 328.00 | 322.00 | 328.00 | 328.00 | 0.61% | 5,511,200 |
| Aug 6, 2026 | 328.00 | 330.00 | 322.00 | 326.00 | 326.00 | -0.61% | 10,382,000 |
| Aug 5, 2026 | 328.00 | 330.00 | 324.00 | 328.00 | 328.00 | - | 4,699,200 |
| Aug 4, 2026 | 326.00 | 330.00 | 324.00 | 328.00 | 328.00 | 0.61% | 5,373,800 |
| Aug 3, 2026 | 324.00 | 328.00 | 322.00 | 326.00 | 326.00 | 0.62% | 6,072,200 |
| Jul 31, 2026 | 316.00 | 330.00 | 316.00 | 324.00 | 324.00 | 1.89% | 15,562,200 |
| Jul 30, 2026 | 320.00 | 324.00 | 318.00 | 318.00 | 318.00 | -0.63% | 11,602,900 |
| Jul 29, 2026 | 318.00 | 320.00 | 310.00 | 320.00 | 320.00 | 1.27% | 21,450,700 |
| Jul 28, 2026 | 322.00 | 322.00 | 314.00 | 316.00 | 316.00 | -1.86% | 5,519,400 |
| Jul 27, 2026 | 324.00 | 324.00 | 318.00 | 322.00 | 322.00 | -0.62% | 10,738,400 |
| Jul 24, 2026 | 330.00 | 332.00 | 318.00 | 324.00 | 324.00 | -1.82% | 23,204,800 |
| Jul 23, 2026 | 340.00 | 342.00 | 330.00 | 330.00 | 330.00 | -2.94% | 17,837,800 |
| 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 |