PT Avia Avian Tbk AVIA
IDX · Indonesia · Process Industries
IDR 326.000.00 (0.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 326.00 | 0.00% | IDR 328.00 | IDR 332.00 | IDR 320.00 | 11.53M |
| 2026-09-30 | IDR 326.00 | -1.81% | IDR 332.00 | IDR 338.00 | IDR 326.00 | 9.35M |
| 2026-09-29 | IDR 332.00 | -1.78% | IDR 338.00 | IDR 338.00 | IDR 332.00 | 6.93M |
| 2026-09-28 | IDR 338.00 | -1.74% | IDR 344.00 | IDR 344.00 | IDR 334.00 | 8.16M |
| 2026-09-25 | IDR 344.00 | +1.18% | IDR 342.00 | IDR 344.00 | IDR 336.00 | 6.35M |
| 2026-09-24 | IDR 340.00 | -1.16% | IDR 344.00 | IDR 346.00 | IDR 338.00 | 3.59M |
| 2026-09-23 | IDR 344.00 | +2.38% | IDR 336.00 | IDR 344.00 | IDR 332.00 | 9.36M |
| 2026-09-22 | IDR 336.00 | -0.59% | IDR 338.00 | IDR 346.00 | IDR 330.00 | 34.32M |
| 2026-09-21 | IDR 338.00 | +2.42% | IDR 336.00 | IDR 342.00 | IDR 330.00 | 16.06M |
| 2026-09-18 | IDR 330.00 | -3.51% | IDR 342.00 | IDR 344.00 | IDR 330.00 | 33.92M |
| 2026-09-17 | IDR 342.00 | +0.59% | IDR 340.00 | IDR 344.00 | IDR 334.00 | 8.87M |
| 2026-09-16 | IDR 340.00 | -1.73% | IDR 344.00 | IDR 350.00 | IDR 336.00 | 13.40M |
| 2026-09-15 | IDR 346.00 | -1.14% | IDR 350.00 | IDR 356.00 | IDR 344.00 | 8.96M |
| 2026-09-14 | IDR 350.00 | -0.57% | IDR 354.00 | IDR 358.00 | IDR 346.00 | 9.78M |
| 2026-09-11 | IDR 352.00 | -1.12% | IDR 360.00 | IDR 360.00 | IDR 352.00 | 11.17M |
| 2026-09-10 | IDR 356.00 | -3.26% | IDR 368.00 | IDR 370.00 | IDR 356.00 | 12.34M |
| 2026-09-09 | IDR 368.00 | -1.08% | IDR 372.00 | IDR 374.00 | IDR 368.00 | 5.37M |
| 2026-09-08 | IDR 372.00 | +1.64% | IDR 370.00 | IDR 378.00 | IDR 368.00 | 12.81M |
| 2026-09-07 | IDR 366.00 | -1.61% | IDR 374.00 | IDR 374.00 | IDR 366.00 | 6.75M |
| 2026-09-04 | IDR 372.00 | +0.54% | IDR 374.00 | IDR 374.00 | IDR 366.00 | 5.63M |
| 2026-09-03 | IDR 370.00 | +1.09% | IDR 368.00 | IDR 376.00 | IDR 364.00 | 10.63M |
| 2026-09-02 | IDR 366.00 | +0.55% | IDR 366.00 | IDR 370.00 | IDR 362.00 | 11.27M |
| 2026-09-01 | IDR 364.00 | -2.67% | IDR 370.00 | IDR 370.00 | IDR 364.00 | 12.26M |
| 2026-08-31 | IDR 374.00 | +3.89% | IDR 360.00 | IDR 374.00 | IDR 352.00 | 30.12M |
| 2026-08-28 | IDR 360.00 | +1.12% | IDR 356.00 | IDR 360.00 | IDR 354.00 | 10.25M |
| 2026-08-27 | IDR 356.00 | +3.49% | IDR 346.00 | IDR 360.00 | IDR 346.00 | 15.10M |
| 2026-08-26 | IDR 344.00 | -2.27% | IDR 354.00 | IDR 356.00 | IDR 344.00 | 12.19M |
| 2026-08-24 | IDR 352.00 | +0.57% | IDR 352.00 | IDR 356.00 | IDR 350.00 | 9.16M |
| 2026-08-21 | IDR 350.00 | -1.13% | IDR 354.00 | IDR 356.00 | IDR 350.00 | 10.01M |
| 2026-08-20 | IDR 354.00 | -0.56% | IDR 366.00 | IDR 366.00 | IDR 352.00 | 24.89M |
| 2026-08-19 | IDR 356.00 | +3.49% | IDR 346.00 | IDR 364.00 | IDR 346.00 | 45.81M |
| 2026-08-18 | IDR 344.00 | +0.58% | IDR 344.00 | IDR 346.00 | IDR 340.00 | 14.94M |
| 2026-08-14 | IDR 342.00 | +3.01% | IDR 332.00 | IDR 342.00 | IDR 332.00 | 17.81M |
| 2026-08-13 | IDR 332.00 | +0.61% | IDR 332.00 | IDR 334.00 | IDR 326.00 | 8.58M |
| 2026-08-12 | IDR 330.00 | +0.61% | IDR 328.00 | IDR 330.00 | IDR 324.00 | 4.83M |
| 2026-08-11 | IDR 328.00 | +0.61% | IDR 326.00 | IDR 330.00 | IDR 324.00 | 8.52M |
| 2026-08-10 | IDR 326.00 | -0.61% | IDR 330.00 | IDR 330.00 | IDR 324.00 | 6.34M |
| 2026-08-07 | IDR 328.00 | +0.61% | IDR 326.00 | IDR 328.00 | IDR 322.00 | 5.51M |
| 2026-08-06 | IDR 326.00 | -0.61% | IDR 328.00 | IDR 330.00 | IDR 322.00 | 10.38M |
| 2026-08-05 | IDR 328.00 | 0.00% | IDR 328.00 | IDR 330.00 | IDR 324.00 | 4.70M |
| 2026-08-04 | IDR 328.00 | +0.61% | IDR 326.00 | IDR 330.00 | IDR 324.00 | 5.37M |
| 2026-08-03 | IDR 326.00 | +0.62% | IDR 324.00 | IDR 328.00 | IDR 322.00 | 6.07M |
| 2026-07-31 | IDR 324.00 | +1.89% | IDR 316.00 | IDR 330.00 | IDR 316.00 | 15.56M |
| 2026-07-30 | IDR 318.00 | -0.63% | IDR 320.00 | IDR 324.00 | IDR 318.00 | 11.60M |
| 2026-07-29 | IDR 320.00 | +1.27% | IDR 318.00 | IDR 320.00 | IDR 310.00 | 21.45M |
| 2026-07-28 | IDR 316.00 | -1.86% | IDR 322.00 | IDR 322.00 | IDR 314.00 | 5.52M |
| 2026-07-27 | IDR 322.00 | -0.62% | IDR 324.00 | IDR 324.00 | IDR 318.00 | 10.74M |
| 2026-07-24 | IDR 324.00 | -1.82% | IDR 330.00 | IDR 332.00 | IDR 318.00 | 23.20M |
| 2026-07-23 | IDR 330.00 | -2.94% | IDR 340.00 | IDR 342.00 | IDR 330.00 | 17.84M |
| 2026-07-22 | IDR 340.00 | -0.58% | IDR 340.00 | IDR 344.00 | IDR 332.00 | 17.73M |
| 2026-07-21 | IDR 342.00 | +2.40% | IDR 336.00 | IDR 342.00 | IDR 336.00 | 18.14M |
| 2026-07-20 | IDR 334.00 | +1.21% | IDR 332.00 | IDR 342.00 | IDR 330.00 | 29.13M |
| 2026-07-17 | IDR 330.00 | -1.20% | IDR 336.00 | IDR 340.00 | IDR 330.00 | 31.29M |
| 2026-07-16 | IDR 334.00 | +1.83% | IDR 330.00 | IDR 338.00 | IDR 328.00 | 13.57M |
| 2026-07-15 | IDR 328.00 | +1.23% | IDR 324.00 | IDR 334.00 | IDR 320.00 | 9.85M |
| 2026-07-14 | IDR 324.00 | +1.25% | IDR 320.00 | IDR 328.00 | IDR 318.00 | 9.76M |
| 2026-07-13 | IDR 320.00 | +0.63% | IDR 318.00 | IDR 320.00 | IDR 314.00 | 4.36M |
| 2026-07-10 | IDR 318.00 | +0.63% | IDR 318.00 | IDR 322.00 | IDR 314.00 | 8.32M |
| 2026-07-09 | IDR 316.00 | +0.64% | IDR 316.00 | IDR 322.00 | IDR 312.00 | 5.61M |
| 2026-07-08 | IDR 314.00 | -0.63% | IDR 320.00 | IDR 320.00 | IDR 312.00 | 5.77M |
| 2026-07-07 | IDR 316.00 | -1.25% | IDR 324.00 | IDR 324.00 | IDR 316.00 | 7.87M |
| 2026-07-06 | IDR 320.00 | 0.00% | IDR 320.00 | IDR 326.00 | IDR 318.00 | 9.19M |
| 2026-07-03 | IDR 320.00 | +4.58% | IDR 308.00 | IDR 322.00 | IDR 308.00 | 8.18M |
| 2026-07-02 | IDR 306.00 | +1.32% | IDR 304.00 | IDR 312.00 | IDR 304.00 | 7.75M |
| 2026-07-01 | IDR 302.00 | -3.21% | IDR 312.00 | IDR 314.00 | IDR 302.00 | 5.44M |
| 2026-06-30 | IDR 312.00 | +1.96% | IDR 306.00 | IDR 318.00 | IDR 302.00 | 11.94M |
| 2026-06-29 | IDR 306.00 | -1.92% | IDR 312.00 | IDR 312.00 | IDR 304.00 | 6.71M |
| 2026-06-26 | IDR 312.00 | -1.89% | IDR 318.00 | IDR 320.00 | IDR 306.00 | 10.18M |
| 2026-06-25 | IDR 318.00 | +3.92% | IDR 306.00 | IDR 340.00 | IDR 302.00 | 23.57M |
| 2026-06-24 | IDR 306.00 | -1.92% | IDR 312.00 | IDR 316.00 | IDR 304.00 | 12.27M |
| 2026-06-23 | IDR 312.00 | 0.00% | IDR 312.00 | IDR 314.00 | IDR 306.00 | 13.19M |
| 2026-06-22 | IDR 312.00 | +0.65% | IDR 312.00 | IDR 316.00 | IDR 304.00 | 8.79M |
| 2026-06-19 | IDR 310.00 | -3.13% | IDR 322.00 | IDR 326.00 | IDR 310.00 | 60.19M |
| 2026-06-18 | IDR 320.00 | -3.03% | IDR 330.00 | IDR 330.00 | IDR 318.00 | 6.00M |
| 2026-06-17 | IDR 330.00 | -0.60% | IDR 332.00 | IDR 344.00 | IDR 326.00 | 30.35M |
| 2026-06-15 | IDR 332.00 | +7.10% | IDR 316.00 | IDR 336.00 | IDR 316.00 | 10.32M |
| 2026-06-12 | IDR 310.00 | -0.64% | IDR 312.00 | IDR 316.00 | IDR 310.00 | 6.39M |
| 2026-06-11 | IDR 312.00 | +1.96% | IDR 306.00 | IDR 318.00 | IDR 304.00 | 11.85M |
| 2026-06-10 | IDR 306.00 | -0.65% | IDR 308.00 | IDR 310.00 | IDR 300.00 | 9.94M |
| 2026-06-09 | IDR 308.00 | +6.94% | IDR 288.00 | IDR 308.00 | IDR 288.00 | 15.49M |
| 2026-06-08 | IDR 288.00 | -4.64% | IDR 302.00 | IDR 302.00 | IDR 288.00 | 15.10M |
| 2026-06-05 | IDR 302.00 | -4.43% | IDR 316.00 | IDR 318.00 | IDR 302.00 | 18.82M |
| 2026-06-04 | IDR 316.00 | -2.47% | IDR 324.00 | IDR 328.00 | IDR 310.00 | 13.85M |
| 2026-06-03 | IDR 324.00 | -3.57% | IDR 338.00 | IDR 338.00 | IDR 322.00 | 16.42M |
| 2026-06-02 | IDR 336.00 | -3.45% | IDR 348.00 | IDR 348.00 | IDR 336.00 | 7.93M |
| 2026-05-29 | IDR 348.00 | +1.16% | IDR 342.00 | IDR 348.00 | IDR 334.00 | 26.99M |
| 2026-05-28 | IDR 344.00 | 0.00% | IDR 344.00 | IDR 344.00 | IDR 344.00 | 0 |
| 2026-05-27 | IDR 344.00 | 0.00% | IDR 344.00 | IDR 344.00 | IDR 344.00 | 0 |
| 2026-05-26 | IDR 344.00 | +1.18% | IDR 340.00 | IDR 346.00 | IDR 338.00 | 9.05M |
| 2026-05-25 | IDR 340.00 | +2.41% | IDR 334.00 | IDR 342.00 | IDR 328.00 | 15.62M |