PT Avia Avian Tbk (IDX:AVIA)
Indonesia
· Delayed Price · Currency is IDR 422.00
+8.00 (1.93%)
At close: Mar 6, 2026
PT Avia Avian Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 414.00 | 418.00 | 412.00 | 414.00 | - | - | 1,081,900 |
| Mar 5, 2026 | 410.00 | 420.00 | 408.00 | 414.00 | 414.00 | 0.49% | 10,840,100 |
| Mar 4, 2026 | 422.00 | 430.00 | 400.00 | 412.00 | 412.00 | -3.29% | 16,774,500 |
| Mar 3, 2026 | 426.00 | 434.00 | 418.00 | 426.00 | 426.00 | - | 10,770,300 |
| Mar 2, 2026 | 436.00 | 436.00 | 420.00 | 426.00 | 426.00 | -3.18% | 9,012,800 |
| Feb 27, 2026 | 450.00 | 452.00 | 440.00 | 440.00 | 440.00 | -1.79% | 13,021,000 |
| Feb 26, 2026 | 442.00 | 450.00 | 434.00 | 448.00 | 448.00 | 2.28% | 17,095,400 |
| Feb 25, 2026 | 438.00 | 452.00 | 438.00 | 438.00 | 438.00 | 0.46% | 13,071,500 |
| Feb 24, 2026 | 430.00 | 440.00 | 426.00 | 436.00 | 436.00 | 1.40% | 7,479,300 |
| Feb 23, 2026 | 430.00 | 432.00 | 424.00 | 430.00 | 430.00 | 0.94% | 7,356,700 |
| Feb 20, 2026 | 434.00 | 436.00 | 426.00 | 426.00 | 426.00 | -1.84% | 10,279,600 |
| Feb 19, 2026 | 438.00 | 442.00 | 430.00 | 434.00 | 434.00 | -0.91% | 11,677,600 |
| Feb 18, 2026 | 440.00 | 442.00 | 436.00 | 438.00 | 438.00 | 0.46% | 4,969,200 |
| Feb 13, 2026 | 442.00 | 444.00 | 434.00 | 436.00 | 436.00 | -3.11% | 8,099,600 |
| Feb 12, 2026 | 448.00 | 450.00 | 434.00 | 450.00 | 450.00 | 0.45% | 16,164,400 |
| Feb 11, 2026 | 452.00 | 452.00 | 444.00 | 448.00 | 448.00 | -0.88% | 5,936,100 |
| Feb 10, 2026 | 454.00 | 454.00 | 448.00 | 452.00 | 452.00 | - | 5,183,900 |
| Feb 9, 2026 | 468.00 | 468.00 | 448.00 | 452.00 | 452.00 | -2.59% | 8,450,600 |
| Feb 6, 2026 | 462.00 | 468.00 | 452.00 | 464.00 | 464.00 | 1.31% | 6,887,600 |
| Feb 5, 2026 | 450.00 | 466.00 | 450.00 | 458.00 | 458.00 | 1.78% | 9,070,600 |
| Feb 4, 2026 | 450.00 | 460.00 | 446.00 | 450.00 | 450.00 | 1.35% | 9,797,000 |
| Feb 3, 2026 | 440.00 | 450.00 | 440.00 | 444.00 | 444.00 | 0.91% | 6,847,000 |
| Feb 2, 2026 | 436.00 | 460.00 | 434.00 | 440.00 | 440.00 | 1.85% | 13,177,200 |
| Jan 30, 2026 | 430.00 | 440.00 | 426.00 | 432.00 | 432.00 | 1.89% | 26,320,400 |
| Jan 29, 2026 | 456.00 | 456.00 | 394.00 | 424.00 | 424.00 | -7.83% | 20,843,200 |
| Jan 28, 2026 | 484.00 | 484.00 | 442.00 | 460.00 | 460.00 | -5.74% | 20,433,100 |
| Jan 27, 2026 | 480.00 | 492.00 | 476.00 | 488.00 | 488.00 | 0.83% | 12,733,300 |
| Jan 26, 2026 | 498.00 | 498.00 | 484.00 | 484.00 | 484.00 | -1.63% | 5,698,500 |
| Jan 23, 2026 | 500.00 | 500.00 | 484.00 | 492.00 | 492.00 | -0.40% | 7,406,800 |
| Jan 22, 2026 | 496.00 | 500.00 | 490.00 | 494.00 | 494.00 | - | 10,900,800 |
| Jan 21, 2026 | 500.00 | 500.00 | 486.00 | 494.00 | 494.00 | -0.80% | 9,650,000 |
| Jan 20, 2026 | 498.00 | 510.00 | 492.00 | 498.00 | 498.00 | 1.22% | 15,045,400 |
| Jan 19, 2026 | 484.00 | 500.00 | 484.00 | 492.00 | 492.00 | 1.65% | 14,846,500 |
| Jan 15, 2026 | 480.00 | 486.00 | 476.00 | 484.00 | 484.00 | 0.83% | 5,258,000 |
| Jan 14, 2026 | 498.00 | 498.00 | 476.00 | 480.00 | 480.00 | -2.83% | 17,308,300 |
| Jan 13, 2026 | 496.00 | 498.00 | 486.00 | 494.00 | 494.00 | -0.40% | 8,185,300 |
| Jan 12, 2026 | 500.00 | 505.00 | 482.00 | 496.00 | 496.00 | 0.40% | 8,470,700 |
| Jan 9, 2026 | 500.00 | 505.00 | 492.00 | 494.00 | 494.00 | -0.80% | 8,315,900 |
| Jan 8, 2026 | 500.00 | 510.00 | 498.00 | 498.00 | 498.00 | 0.40% | 17,836,700 |
| Jan 7, 2026 | 500.00 | 505.00 | 494.00 | 496.00 | 496.00 | -0.40% | 14,935,400 |
| Jan 6, 2026 | 500.00 | 505.00 | 490.00 | 498.00 | 498.00 | -1.39% | 23,567,400 |
| Jan 5, 2026 | 525.00 | 525.00 | 492.00 | 505.00 | 505.00 | -2.88% | 28,884,800 |
| Jan 2, 2026 | 505.00 | 530.00 | 500.00 | 520.00 | 520.00 | 2.97% | 51,153,800 |
| Dec 30, 2025 | 500.00 | 505.00 | 488.00 | 505.00 | 505.00 | 1.81% | 41,203,700 |
| Dec 29, 2025 | 484.00 | 496.00 | 476.00 | 496.00 | 496.00 | 3.33% | 16,112,400 |
| Dec 24, 2025 | 464.00 | 486.00 | 462.00 | 480.00 | 480.00 | 3.90% | 85,244,700 |
| Dec 23, 2025 | 464.00 | 464.00 | 454.00 | 462.00 | 462.00 | - | 9,941,400 |
| Dec 22, 2025 | 454.00 | 464.00 | 454.00 | 462.00 | 462.00 | 2.21% | 8,948,100 |
| Dec 19, 2025 | 464.00 | 464.00 | 452.00 | 452.00 | 452.00 | -0.88% | 14,709,000 |
| Dec 18, 2025 | 452.00 | 464.00 | 452.00 | 456.00 | 456.00 | -0.44% | 11,514,200 |
| Dec 17, 2025 | 464.00 | 464.00 | 454.00 | 458.00 | 458.00 | -1.29% | 24,001,800 |
| Dec 16, 2025 | 472.00 | 474.00 | 462.00 | 464.00 | 464.00 | -1.69% | 21,918,300 |
| Dec 15, 2025 | 482.00 | 484.00 | 468.00 | 472.00 | 472.00 | -1.26% | 21,635,700 |
| Dec 12, 2025 | 480.00 | 482.00 | 468.00 | 478.00 | 478.00 | 0.42% | 15,652,500 |
| Dec 11, 2025 | 480.00 | 484.00 | 462.00 | 476.00 | 476.00 | -0.83% | 12,430,800 |
| Dec 10, 2025 | 488.00 | 492.00 | 478.00 | 480.00 | 480.00 | -0.41% | 22,106,400 |
| Dec 9, 2025 | 472.00 | 490.00 | 472.00 | 482.00 | 482.00 | 2.12% | 60,851,200 |
| Dec 8, 2025 | 468.00 | 474.00 | 464.00 | 472.00 | 472.00 | 1.72% | 16,539,500 |
| Dec 5, 2025 | 460.00 | 464.00 | 460.00 | 464.00 | 464.00 | 0.87% | 8,151,800 |
| Dec 4, 2025 | 468.00 | 470.00 | 460.00 | 460.00 | 460.00 | -1.71% | 11,192,300 |
| Dec 3, 2025 | 478.00 | 478.00 | 468.00 | 468.00 | 468.00 | -1.68% | 19,264,100 |
| Dec 2, 2025 | 460.00 | 484.00 | 460.00 | 476.00 | 476.00 | 3.48% | 42,058,300 |
| Dec 1, 2025 | 460.00 | 464.00 | 460.00 | 460.00 | 460.00 | - | 16,543,600 |
| Nov 28, 2025 | 464.00 | 464.00 | 460.00 | 460.00 | 460.00 | -0.86% | 8,926,300 |
| Nov 27, 2025 | 464.00 | 466.00 | 460.00 | 464.00 | 464.00 | - | 10,701,000 |
| Nov 26, 2025 | 464.00 | 464.00 | 458.00 | 464.00 | 464.00 | -0.43% | 10,847,800 |
| Nov 25, 2025 | 470.00 | 470.00 | 460.00 | 466.00 | 466.00 | - | 12,733,600 |
| Nov 24, 2025 | 450.00 | 468.00 | 450.00 | 466.00 | 466.00 | 3.56% | 20,548,800 |
| Nov 21, 2025 | 454.00 | 456.00 | 450.00 | 450.00 | 450.00 | -0.88% | 5,149,300 |
| Nov 20, 2025 | 446.00 | 458.00 | 446.00 | 454.00 | 454.00 | 1.79% | 32,388,500 |
| Nov 19, 2025 | 444.00 | 448.00 | 440.00 | 446.00 | 446.00 | 0.45% | 10,597,500 |
| Nov 18, 2025 | 454.00 | 454.00 | 444.00 | 444.00 | 444.00 | -0.89% | 12,353,600 |
| Nov 17, 2025 | 448.00 | 450.00 | 442.00 | 448.00 | 448.00 | 0.90% | 8,934,700 |
| Nov 14, 2025 | 446.00 | 450.00 | 442.00 | 444.00 | 444.00 | -0.89% | 7,808,300 |
| Nov 13, 2025 | 454.00 | 458.00 | 446.00 | 448.00 | 448.00 | -0.88% | 12,310,100 |
| Nov 12, 2025 | 458.00 | 458.00 | 444.00 | 452.00 | 452.00 | -2.16% | 16,465,900 |
| Nov 11, 2025 | 466.00 | 466.00 | 456.00 | 462.00 | 451.00 | 0.43% | 33,731,700 |
| Nov 10, 2025 | 470.00 | 470.00 | 456.00 | 460.00 | 449.05 | - | 24,877,800 |
| Nov 7, 2025 | 468.00 | 474.00 | 458.00 | 460.00 | 449.05 | -1.71% | 29,295,400 |
| Nov 6, 2025 | 458.00 | 474.00 | 448.00 | 468.00 | 456.86 | 2.18% | 110,052,400 |
| Nov 5, 2025 | 422.00 | 458.00 | 420.00 | 458.00 | 447.10 | 9.05% | 138,352,400 |
| Nov 4, 2025 | 416.00 | 424.00 | 416.00 | 420.00 | 410.00 | 0.96% | 37,574,800 |
| Nov 3, 2025 | 414.00 | 418.00 | 412.00 | 416.00 | 406.10 | 0.48% | 16,886,800 |
| Oct 31, 2025 | 416.00 | 418.00 | 412.00 | 414.00 | 404.14 | 0.49% | 7,182,300 |
| Oct 30, 2025 | 412.00 | 416.00 | 410.00 | 412.00 | 402.19 | - | 9,397,200 |
| Oct 29, 2025 | 412.00 | 414.00 | 410.00 | 412.00 | 402.19 | - | 8,360,800 |
| Oct 28, 2025 | 418.00 | 418.00 | 412.00 | 412.00 | 402.19 | -0.96% | 9,363,200 |
| Oct 27, 2025 | 416.00 | 420.00 | 412.00 | 416.00 | 406.10 | - | 14,058,500 |
| Oct 24, 2025 | 420.00 | 430.00 | 416.00 | 416.00 | 406.10 | - | 7,770,000 |
| Oct 23, 2025 | 414.00 | 420.00 | 414.00 | 416.00 | 406.10 | - | 12,619,300 |
| Oct 22, 2025 | 426.00 | 426.00 | 416.00 | 416.00 | 406.10 | -1.89% | 11,977,300 |
| Oct 21, 2025 | 426.00 | 428.00 | 422.00 | 424.00 | 413.90 | 1.44% | 9,059,300 |
| Oct 20, 2025 | 424.00 | 428.00 | 416.00 | 418.00 | 408.05 | -1.42% | 9,769,800 |
| Oct 17, 2025 | 434.00 | 438.00 | 422.00 | 424.00 | 413.90 | -2.30% | 12,667,600 |
| Oct 16, 2025 | 446.00 | 474.00 | 432.00 | 434.00 | 423.67 | -2.69% | 32,229,700 |
| Oct 15, 2025 | 424.00 | 446.00 | 422.00 | 446.00 | 435.38 | 3.72% | 201,699,000 |
| Oct 14, 2025 | 430.00 | 436.00 | 418.00 | 430.00 | 419.76 | 0.47% | 32,523,400 |
| Oct 13, 2025 | 422.00 | 430.00 | 418.00 | 428.00 | 417.81 | - | 26,959,500 |
| Oct 10, 2025 | 426.00 | 430.00 | 422.00 | 428.00 | 417.81 | 0.94% | 28,218,700 |
| Oct 9, 2025 | 422.00 | 426.00 | 418.00 | 424.00 | 413.90 | 0.47% | 26,873,900 |