PT Avia Avian Tbk (IDX:AVIA)
Indonesia · Delayed Price · Currency is IDR 366.00
+2.00 (0.55%)
Sep 2, 2026, 11:59 AM WIB
PT Avia Avian Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 368.00 | 370.00 | 364.00 | 368.00 | - | 1.10% | 918,000 |
| 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 |
| 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 |