PT Aviana Sinar Abadi Tbk (IDX:IRSX)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
116.00
0.00 (0.00%)
Last updated: Aug 29, 2025, 9:00 AM WIB

PT Aviana Sinar Abadi Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 2025116.00116.00116.00116.00---
Aug 29, 2025116.00116.00116.00116.00---
Aug 28, 2025116.00116.00116.00116.00---
Aug 27, 2025116.00116.00116.00116.00---
Aug 26, 2025116.00116.00116.00116.00---
Aug 25, 2025116.00116.00116.00116.00---
Aug 22, 2025116.00116.00116.00116.00---
Aug 21, 2025116.00116.00116.00116.00---
Aug 20, 2025116.00116.00116.00116.00---
Aug 19, 2025116.00116.00116.00116.00---
Aug 15, 2025116.00116.00116.00116.00---
Aug 14, 2025116.00116.00116.00116.00---
Aug 13, 2025116.00116.00116.00116.00---
Aug 12, 2025116.00116.00116.00116.00---
Aug 11, 2025116.00116.00116.00116.00---
Aug 8, 2025116.00116.00116.00116.00-9.43%23,259,400
Aug 7, 2025106.00106.00106.00106.00-9.28%18,995,800
Aug 6, 202597.0097.0097.0097.00---
Aug 5, 202597.0097.0097.0097.00-8.99%70,027,000
Aug 4, 202589.0089.0089.0089.00-9.88%30,221,600
Aug 1, 202581.0081.0081.0081.00-9.46%17,358,500
Jul 31, 202574.0074.0074.0074.00-8.82%7,362,600
Jul 30, 202568.0068.0068.0068.00-9.68%17,638,300
Jul 29, 202562.0062.0062.0062.00-8.77%13,348,100
Jul 28, 202557.0057.0057.0057.00-9.62%11,779,500
Jul 25, 202552.0052.0052.0052.00-8.33%6,077,700
Jul 24, 202548.0048.0048.0048.00-9.09%23,714,800
Jul 23, 202542.0044.0042.0044.00-10.00%22,612,300
Jul 22, 202541.0041.0040.0040.00-2.56%3,666,200
Jul 21, 202537.0039.0037.0039.00--2.50%8,977,600
Jul 18, 202542.0042.0040.0040.00--2.44%4,440,300
Jul 17, 202542.0042.0041.0041.00-5.13%18,739,900
Jul 16, 202539.0039.0039.0039.00-8.33%16,968,600
Jul 15, 202536.0036.0036.0036.00--9,028,800
Jul 14, 202543.0043.0036.0036.00--10.00%40,850,000
Jul 11, 202540.0040.0040.0040.00-8.11%4,989,300
Jul 10, 202537.0037.0037.0037.00-8.82%6,916,000
Jul 9, 202534.0034.0034.0034.00-9.68%11,147,700
Jul 8, 202530.0031.0030.0031.00-6.90%7,976,600
Jul 7, 202529.0029.0027.0029.00-7.41%12,354,900
Jul 4, 202527.0027.0027.0027.00--1,135,100
Jul 3, 202528.0028.0027.0027.00--3.57%915,000
Jul 2, 202527.0028.0027.0028.00-3.70%940,000
Jul 1, 202528.0028.0027.0027.00--3.57%1,444,300
Jun 30, 202528.0028.0028.0028.00--337,600
Jun 26, 202528.0028.0028.0028.00-3.70%3,603,100
Jun 25, 202528.0028.0027.0027.00--2,477,300
Jun 24, 202526.0027.0026.0027.00-3.85%3,218,900
Jun 23, 202527.0027.0026.0026.00--3.70%1,255,100
Jun 20, 202529.0029.0027.0027.00--6.90%2,665,000