PT Avia Avian Tbk (IDX:AVIA)
Indonesia
· Delayed Price · Currency is IDR 464.00
+4.00 (0.87%)
At close: Dec 5, 2025
PT Avia Avian Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 418.00 | 426.00 | 414.00 | 422.00 | 411.95 | 0.96% | 49,592,500 |
| Oct 7, 2025 | 404.00 | 420.00 | 402.00 | 418.00 | 408.05 | 3.98% | 19,620,700 |
| Oct 6, 2025 | 408.00 | 410.00 | 402.00 | 402.00 | 392.43 | -1.47% | 8,303,800 |
| Oct 3, 2025 | 408.00 | 408.00 | 404.00 | 408.00 | 398.29 | 0.49% | 5,383,000 |
| Oct 2, 2025 | 406.00 | 408.00 | 402.00 | 406.00 | 396.33 | 0.50% | 5,291,400 |
| Oct 1, 2025 | 410.00 | 410.00 | 402.00 | 404.00 | 394.38 | -0.98% | 6,069,800 |
| Sep 30, 2025 | 410.00 | 412.00 | 408.00 | 408.00 | 398.29 | - | 6,666,000 |
| Sep 29, 2025 | 418.00 | 418.00 | 406.00 | 408.00 | 398.29 | -1.45% | 9,756,800 |
| Sep 26, 2025 | 406.00 | 426.00 | 398.00 | 414.00 | 404.14 | 2.99% | 59,700,500 |
| Sep 25, 2025 | 404.00 | 406.00 | 400.00 | 402.00 | 392.43 | -0.99% | 6,365,200 |
| Sep 24, 2025 | 402.00 | 410.00 | 402.00 | 406.00 | 396.33 | 1.00% | 9,161,600 |
| Sep 23, 2025 | 410.00 | 410.00 | 400.00 | 402.00 | 392.43 | -0.99% | 11,207,700 |
| Sep 22, 2025 | 406.00 | 410.00 | 404.00 | 406.00 | 396.33 | 1.00% | 4,975,300 |
| Sep 19, 2025 | 406.00 | 412.00 | 402.00 | 402.00 | 392.43 | -1.95% | 27,804,800 |
| Sep 18, 2025 | 422.00 | 422.00 | 410.00 | 410.00 | 400.24 | -2.38% | 19,290,500 |
| Sep 17, 2025 | 420.00 | 422.00 | 418.00 | 420.00 | 410.00 | - | 6,402,700 |
| Sep 16, 2025 | 422.00 | 424.00 | 418.00 | 420.00 | 410.00 | -0.47% | 15,167,600 |
| Sep 15, 2025 | 424.00 | 426.00 | 420.00 | 422.00 | 411.95 | -0.47% | 15,900,200 |
| Sep 12, 2025 | 426.00 | 428.00 | 422.00 | 424.00 | 413.90 | - | 7,876,700 |
| Sep 11, 2025 | 432.00 | 432.00 | 424.00 | 424.00 | 413.90 | -0.47% | 6,791,400 |
| Sep 10, 2025 | 426.00 | 432.00 | 424.00 | 426.00 | 415.86 | - | 6,999,800 |
| Sep 9, 2025 | 428.00 | 428.00 | 422.00 | 426.00 | 415.86 | 0.47% | 7,730,200 |
| Sep 8, 2025 | 426.00 | 430.00 | 424.00 | 424.00 | 413.90 | - | 4,972,400 |
| Sep 4, 2025 | 430.00 | 430.00 | 424.00 | 424.00 | 413.90 | -1.40% | 3,252,700 |
| Sep 3, 2025 | 428.00 | 432.00 | 426.00 | 430.00 | 419.76 | 0.94% | 23,783,500 |
| Sep 2, 2025 | 426.00 | 430.00 | 422.00 | 426.00 | 415.86 | - | 30,081,300 |
| Sep 1, 2025 | 410.00 | 442.00 | 402.00 | 426.00 | 415.86 | 0.95% | 26,837,900 |
| Aug 29, 2025 | 424.00 | 426.00 | 420.00 | 422.00 | 411.95 | -0.47% | 20,353,200 |
| Aug 28, 2025 | 426.00 | 428.00 | 422.00 | 424.00 | 413.90 | -0.47% | 6,992,400 |
| Aug 27, 2025 | 424.00 | 426.00 | 422.00 | 426.00 | 415.86 | 0.47% | 4,349,100 |
| Aug 26, 2025 | 424.00 | 426.00 | 420.00 | 424.00 | 413.90 | - | 15,114,100 |
| Aug 25, 2025 | 430.00 | 430.00 | 424.00 | 424.00 | 413.90 | -0.47% | 20,913,600 |
| Aug 22, 2025 | 428.00 | 428.00 | 422.00 | 426.00 | 415.86 | 0.47% | 14,972,300 |
| Aug 21, 2025 | 426.00 | 428.00 | 422.00 | 424.00 | 413.90 | 0.47% | 14,366,000 |
| Aug 20, 2025 | 424.00 | 428.00 | 422.00 | 422.00 | 411.95 | -0.47% | 17,780,000 |
| Aug 19, 2025 | 424.00 | 428.00 | 422.00 | 424.00 | 413.90 | - | 9,906,800 |
| Aug 15, 2025 | 428.00 | 428.00 | 422.00 | 424.00 | 413.90 | - | 10,421,000 |
| Aug 14, 2025 | 428.00 | 430.00 | 424.00 | 424.00 | 413.90 | -0.47% | 10,018,700 |
| Aug 13, 2025 | 432.00 | 432.00 | 426.00 | 426.00 | 415.86 | 0.47% | 7,516,900 |
| Aug 12, 2025 | 428.00 | 434.00 | 424.00 | 424.00 | 413.90 | -0.93% | 17,613,600 |
| Aug 11, 2025 | 434.00 | 436.00 | 428.00 | 428.00 | 417.81 | -0.93% | 20,757,500 |
| Aug 8, 2025 | 430.00 | 436.00 | 428.00 | 432.00 | 421.71 | 0.47% | 45,494,700 |
| Aug 7, 2025 | 432.00 | 436.00 | 426.00 | 430.00 | 419.76 | - | 29,735,600 |
| Aug 6, 2025 | 424.00 | 436.00 | 420.00 | 430.00 | 419.76 | -0.46% | 66,088,000 |
| Aug 5, 2025 | 436.00 | 442.00 | 424.00 | 432.00 | 421.71 | -0.92% | 31,209,600 |
| Aug 4, 2025 | 452.00 | 454.00 | 434.00 | 436.00 | 425.62 | -3.54% | 15,018,100 |
| Aug 1, 2025 | 456.00 | 460.00 | 452.00 | 452.00 | 441.24 | -0.88% | 5,176,500 |
| Jul 31, 2025 | 460.00 | 464.00 | 450.00 | 456.00 | 445.14 | -0.87% | 32,575,200 |
| Jul 30, 2025 | 468.00 | 470.00 | 456.00 | 460.00 | 449.05 | -1.71% | 12,521,200 |
| Jul 29, 2025 | 462.00 | 472.00 | 462.00 | 468.00 | 456.86 | 1.74% | 50,656,400 |
| Jul 28, 2025 | 458.00 | 464.00 | 454.00 | 460.00 | 449.05 | 0.44% | 29,242,800 |
| Jul 25, 2025 | 460.00 | 460.00 | 452.00 | 458.00 | 447.10 | - | 9,359,800 |
| Jul 24, 2025 | 462.00 | 462.00 | 456.00 | 458.00 | 447.10 | -0.87% | 18,067,000 |
| Jul 23, 2025 | 462.00 | 464.00 | 458.00 | 462.00 | 451.00 | 0.87% | 30,351,200 |
| Jul 22, 2025 | 456.00 | 462.00 | 454.00 | 458.00 | 447.10 | 0.88% | 35,102,100 |
| Jul 21, 2025 | 458.00 | 462.00 | 452.00 | 454.00 | 443.19 | - | 26,829,200 |
| Jul 18, 2025 | 456.00 | 458.00 | 450.00 | 454.00 | 443.19 | -0.44% | 17,431,800 |
| Jul 17, 2025 | 450.00 | 476.00 | 442.00 | 456.00 | 445.14 | 2.70% | 88,154,100 |