PT Avia Avian Tbk(ID:AVIA)
Rp292.00+6.00 (+2.10%)
ID:AVIA
PT Avia Avian Tbk historical prices
Rp292.00
At close:+6.00 (+2.10%)
PT Avia Avian Tbk (AVIA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 296.00 | 298.00 | 288.00 | 292.00 | 292.00 | +2.10% | 85,797,900 | 4.37 |
| Nov 10, 2026 | 304.00 | 306.00 | 296.00 | 298.00 | 286.00 | -1.97% | 71,604,000 | 3.84 |
| Nov 09, 2026 | 306.00 | 306.00 | 300.00 | 304.00 | 291.76 | 0.00% | 18,350,700 | 1.00 |
| Nov 06, 2026 | 304.00 | 306.00 | 298.00 | 304.00 | 291.76 | 0.00% | 28,789,300 | 1.59 |
| Nov 05, 2026 | 294.00 | 306.00 | 294.00 | 304.00 | 291.76 | +4.83% | 33,929,300 | 1.92 |
| Nov 04, 2026 | 298.00 | 300.00 | 288.00 | 290.00 | 278.32 | -2.03% | 38,371,900 | 2.24 |
| Nov 03, 2026 | 298.00 | 302.00 | 296.00 | 296.00 | 284.08 | -0.67% | 41,628,700 | 2.50 |
| Nov 02, 2026 | 298.00 | 304.00 | 292.00 | 298.00 | 286.00 | 0.00% | 35,082,600 | 2.17 |
| Oct 30, 2026 | 294.00 | 302.00 | 294.00 | 298.00 | 286.00 | +2.06% | 34,021,200 | 2.16 |
| Oct 29, 2026 | 304.00 | 306.00 | 292.00 | 292.00 | 280.24 | -3.31% | 35,903,900 | 2.36 |
| Oct 28, 2026 | 308.00 | 310.00 | 300.00 | 302.00 | 289.84 | -1.31% | 40,155,600 | 2.70 |
| Oct 27, 2026 | 330.00 | 330.00 | 306.00 | 306.00 | 293.68 | -6.71% | 144,614,600 | 11.35 |
| Oct 26, 2026 | 340.00 | 344.00 | 328.00 | 328.00 | 314.79 | -2.96% | 4,526,100 | 0.35 |
| Oct 23, 2026 | 332.00 | 342.00 | 332.00 | 338.00 | 324.39 | +2.42% | 8,366,300 | 0.65 |
| Oct 22, 2026 | 330.00 | 336.00 | 322.00 | 330.00 | 316.71 | 0.00% | 9,727,600 | 0.75 |
| Oct 21, 2026 | 328.00 | 330.00 | 320.00 | 330.00 | 316.71 | +0.61% | 9,070,300 | 0.69 |
| Oct 20, 2026 | 312.00 | 328.00 | 312.00 | 328.00 | 314.79 | +5.13% | 18,840,800 | 1.43 |
| Oct 19, 2026 | 318.00 | 318.00 | 310.00 | 312.00 | 299.44 | -3.11% | 51,805,500 | 4.10 |
| Oct 16, 2026 | 304.00 | 338.00 | 304.00 | 322.00 | 309.03 | -9.55% | 55,123,500 | 4.57 |
| Oct 15, 2026 | 350.00 | 356.00 | 342.00 | 356.00 | 341.66 | +1.71% | 10,406,400 | 0.84 |
| Oct 14, 2026 | 354.00 | 358.00 | 348.00 | 350.00 | 335.91 | -1.13% | 12,796,200 | 1.01 |
| Oct 13, 2026 | 350.00 | 354.00 | 344.00 | 354.00 | 339.74 | +1.14% | 10,067,800 | 0.79 |
| Oct 12, 2026 | 348.00 | 354.00 | 344.00 | 350.00 | 335.91 | +1.16% | 12,669,900 | 1.00 |
| Oct 09, 2026 | 336.00 | 348.00 | 336.00 | 346.00 | 332.07 | +2.37% | 5,353,300 | 0.42 |
| Oct 08, 2026 | 340.00 | 344.00 | 336.00 | 338.00 | 324.39 | 0.00% | 4,269,800 | 0.34 |
| Oct 07, 2026 | 348.00 | 348.00 | 338.00 | 338.00 | 324.39 | -1.74% | 5,186,700 | 0.41 |
| Oct 06, 2026 | 342.00 | 346.00 | 338.00 | 344.00 | 330.15 | +0.58% | 14,932,200 | 1.18 |
| Oct 05, 2026 | 336.00 | 342.00 | 332.00 | 342.00 | 328.23 | +3.64% | 13,328,300 | 1.06 |
| Oct 02, 2026 | 326.00 | 336.00 | 324.00 | 330.00 | 316.71 | +1.23% | 9,471,900 | 0.76 |
| Oct 01, 2026 | 328.00 | 332.00 | 320.00 | 326.00 | 312.87 | 0.00% | 11,526,100 | 0.93 |
| Sep 30, 2026 | 332.00 | 338.00 | 326.00 | 326.00 | 312.87 | -1.81% | 9,354,200 | 0.75 |
| Sep 29, 2026 | 338.00 | 338.00 | 332.00 | 332.00 | 318.63 | -1.78% | 6,934,400 | 0.56 |
| Sep 28, 2026 | 344.00 | 344.00 | 334.00 | 338.00 | 324.39 | -1.74% | 8,159,500 | 0.66 |
| Sep 25, 2026 | 342.00 | 344.00 | 336.00 | 344.00 | 330.15 | +1.18% | 6,352,900 | 0.51 |
| Sep 24, 2026 | 344.00 | 346.00 | 338.00 | 340.00 | 326.31 | -1.16% | 3,590,700 | 0.29 |
| Sep 23, 2026 | 336.00 | 344.00 | 332.00 | 344.00 | 330.15 | +2.38% | 9,363,700 | 0.75 |
| Sep 22, 2026 | 338.00 | 346.00 | 330.00 | 336.00 | 322.47 | -0.59% | 34,315,900 | 2.77 |
| Sep 21, 2026 | 336.00 | 342.00 | 330.00 | 338.00 | 324.39 | +2.42% | 16,058,900 | 1.30 |
| Sep 18, 2026 | 342.00 | 344.00 | 330.00 | 330.00 | 316.71 | -3.51% | 33,919,900 | 2.83 |
| Sep 17, 2026 | 340.00 | 344.00 | 334.00 | 342.00 | 328.23 | +0.59% | 8,866,200 | 0.74 |
| Sep 16, 2026 | 344.00 | 350.00 | 336.00 | 340.00 | 326.31 | -1.73% | 13,397,900 | 1.05 |
| Sep 15, 2026 | 350.00 | 356.00 | 344.00 | 346.00 | 332.07 | -1.14% | 8,959,100 | 0.71 |
| Sep 14, 2026 | 354.00 | 358.00 | 346.00 | 350.00 | 335.91 | -0.57% | 9,782,800 | 0.75 |
| Sep 11, 2026 | 360.00 | 360.00 | 352.00 | 352.00 | 337.83 | -1.12% | 11,170,400 | 0.87 |
| Sep 10, 2026 | 368.00 | 370.00 | 356.00 | 356.00 | 341.66 | -3.26% | 12,342,200 | 0.96 |
| Sep 09, 2026 | 372.00 | 374.00 | 368.00 | 368.00 | 353.18 | -1.08% | 5,369,000 | 0.42 |
| Sep 08, 2026 | 370.00 | 378.00 | 368.00 | 372.00 | 357.02 | +1.64% | 12,814,400 | 1.00 |
| Sep 07, 2026 | 374.00 | 374.00 | 366.00 | 366.00 | 351.26 | -1.61% | 6,747,000 | 0.52 |
| Sep 04, 2026 | 374.00 | 374.00 | 366.00 | 372.00 | 357.02 | +0.54% | 5,628,000 | 0.43 |
| Sep 03, 2026 | 368.00 | 376.00 | 364.00 | 370.00 | 355.10 | +1.09% | 10,625,800 | 0.81 |
