PT Avia Avian Tbk (IDX:AVIA)
Indonesia
· Delayed Price · Currency is IDR 392.00
+4.00 (1.03%)
Apr 29, 2026, 1:30 PM WIB
PT Avia Avian Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 390.00 | 392.00 | 388.00 | 390.00 | - | 0.52% | 18,302,100 |
| Apr 28, 2026 | 388.00 | 394.00 | 378.00 | 388.00 | 388.00 | -0.51% | 18,263,300 |
| Apr 27, 2026 | 394.00 | 394.00 | 384.00 | 390.00 | 390.00 | -1.02% | 27,315,000 |
| Apr 24, 2026 | 394.00 | 394.00 | 386.00 | 394.00 | 394.00 | - | 13,279,000 |
| Apr 23, 2026 | 392.00 | 394.00 | 386.00 | 394.00 | 394.00 | 0.51% | 15,046,200 |
| Apr 22, 2026 | 392.00 | 400.00 | 386.00 | 392.00 | 392.00 | 0.51% | 22,998,400 |
| Apr 21, 2026 | 376.00 | 394.00 | 372.00 | 390.00 | 390.00 | 3.72% | 36,314,400 |
| Apr 20, 2026 | 364.00 | 376.00 | 362.00 | 376.00 | 376.00 | 1.08% | 33,230,100 |
| Apr 17, 2026 | 370.00 | 374.00 | 362.00 | 372.00 | 360.00 | 1.64% | 38,816,800 |
| Apr 16, 2026 | 370.00 | 376.00 | 364.00 | 366.00 | 354.19 | -1.61% | 45,285,800 |
| Apr 15, 2026 | 380.00 | 382.00 | 372.00 | 372.00 | 360.00 | -1.59% | 50,034,000 |
| Apr 14, 2026 | 376.00 | 382.00 | 372.00 | 378.00 | 365.81 | 0.53% | 37,084,300 |
| Apr 13, 2026 | 382.00 | 382.00 | 372.00 | 376.00 | 363.87 | -1.05% | 50,159,300 |
| Apr 10, 2026 | 382.00 | 386.00 | 376.00 | 380.00 | 367.74 | - | 34,411,900 |
| Apr 9, 2026 | 378.00 | 382.00 | 374.00 | 380.00 | 367.74 | 0.53% | 22,415,400 |
| Apr 8, 2026 | 368.00 | 380.00 | 364.00 | 378.00 | 365.81 | 3.85% | 33,615,900 |
| Apr 7, 2026 | 374.00 | 376.00 | 362.00 | 364.00 | 352.26 | -2.15% | 30,099,700 |
| Apr 6, 2026 | 372.00 | 378.00 | 368.00 | 372.00 | 360.00 | - | 11,367,700 |
| Apr 2, 2026 | 368.00 | 380.00 | 366.00 | 372.00 | 360.00 | 1.64% | 42,741,800 |
| Apr 1, 2026 | 368.00 | 372.00 | 364.00 | 366.00 | 354.19 | - | 17,112,100 |
| Mar 31, 2026 | 370.00 | 376.00 | 360.00 | 366.00 | 354.19 | -1.08% | 15,981,300 |
| Mar 30, 2026 | 378.00 | 380.00 | 366.00 | 370.00 | 358.06 | -2.63% | 14,504,900 |
| Mar 27, 2026 | 390.00 | 390.00 | 378.00 | 380.00 | 367.74 | -2.56% | 16,328,900 |
| Mar 26, 2026 | 394.00 | 400.00 | 386.00 | 390.00 | 377.42 | -1.52% | 10,610,300 |
| Mar 25, 2026 | 390.00 | 398.00 | 390.00 | 396.00 | 383.23 | 1.54% | 11,871,300 |
| Mar 17, 2026 | 388.00 | 392.00 | 384.00 | 390.00 | 377.42 | 1.04% | 9,298,400 |
| Mar 16, 2026 | 388.00 | 388.00 | 378.00 | 386.00 | 373.55 | -0.52% | 10,604,600 |
| Mar 13, 2026 | 394.00 | 396.00 | 384.00 | 388.00 | 375.48 | -1.52% | 12,064,700 |
| Mar 12, 2026 | 414.00 | 414.00 | 394.00 | 394.00 | 381.29 | -5.29% | 11,460,500 |
| Mar 11, 2026 | 416.00 | 420.00 | 406.00 | 416.00 | 402.58 | - | 10,163,800 |
| Mar 10, 2026 | 406.00 | 416.00 | 404.00 | 416.00 | 402.58 | 2.46% | 7,469,500 |
| Mar 9, 2026 | 420.00 | 420.00 | 400.00 | 406.00 | 392.90 | -3.79% | 17,943,900 |
| Mar 6, 2026 | 414.00 | 422.00 | 410.00 | 422.00 | 408.39 | 1.93% | 13,589,200 |
| Mar 5, 2026 | 410.00 | 420.00 | 408.00 | 414.00 | 400.65 | 0.49% | 10,840,100 |
| Mar 4, 2026 | 422.00 | 430.00 | 400.00 | 412.00 | 398.71 | -3.29% | 16,774,500 |
| Mar 3, 2026 | 426.00 | 434.00 | 418.00 | 426.00 | 412.26 | - | 10,770,300 |
| Mar 2, 2026 | 436.00 | 436.00 | 420.00 | 426.00 | 412.26 | -3.18% | 9,012,800 |
| Feb 27, 2026 | 450.00 | 452.00 | 440.00 | 440.00 | 425.81 | -1.79% | 13,021,000 |
| Feb 26, 2026 | 442.00 | 450.00 | 434.00 | 448.00 | 433.55 | 2.28% | 17,095,400 |
| Feb 25, 2026 | 438.00 | 452.00 | 438.00 | 438.00 | 423.87 | 0.46% | 13,071,500 |
| Feb 24, 2026 | 430.00 | 440.00 | 426.00 | 436.00 | 421.94 | 1.40% | 7,479,300 |
| Feb 23, 2026 | 430.00 | 432.00 | 424.00 | 430.00 | 416.13 | 0.94% | 7,356,700 |
| Feb 20, 2026 | 434.00 | 436.00 | 426.00 | 426.00 | 412.26 | -1.84% | 10,279,600 |
| Feb 19, 2026 | 438.00 | 442.00 | 430.00 | 434.00 | 420.00 | -0.91% | 11,677,600 |
| Feb 18, 2026 | 440.00 | 442.00 | 436.00 | 438.00 | 423.87 | 0.46% | 4,969,200 |
| Feb 13, 2026 | 442.00 | 444.00 | 434.00 | 436.00 | 421.94 | -3.11% | 8,099,600 |
| Feb 12, 2026 | 448.00 | 450.00 | 434.00 | 450.00 | 435.48 | 0.45% | 16,164,400 |
| Feb 11, 2026 | 452.00 | 452.00 | 444.00 | 448.00 | 433.55 | -0.88% | 5,936,100 |
| Feb 10, 2026 | 454.00 | 454.00 | 448.00 | 452.00 | 437.42 | - | 5,183,900 |
| Feb 9, 2026 | 468.00 | 468.00 | 448.00 | 452.00 | 437.42 | -2.59% | 8,450,600 |
| Feb 6, 2026 | 462.00 | 468.00 | 452.00 | 464.00 | 449.03 | 1.31% | 6,887,600 |
| Feb 5, 2026 | 450.00 | 466.00 | 450.00 | 458.00 | 443.23 | 1.78% | 9,070,600 |
| Feb 4, 2026 | 450.00 | 460.00 | 446.00 | 450.00 | 435.48 | 1.35% | 9,797,000 |
| Feb 3, 2026 | 440.00 | 450.00 | 440.00 | 444.00 | 429.68 | 0.91% | 6,847,000 |
| Feb 2, 2026 | 436.00 | 460.00 | 434.00 | 440.00 | 425.81 | 1.85% | 13,178,400 |
| Jan 30, 2026 | 430.00 | 440.00 | 426.00 | 432.00 | 418.06 | 1.89% | 26,321,400 |
| Jan 29, 2026 | 456.00 | 456.00 | 394.00 | 424.00 | 410.32 | -7.83% | 20,843,200 |
| Jan 28, 2026 | 484.00 | 484.00 | 442.00 | 460.00 | 445.16 | -5.74% | 20,433,100 |
| Jan 27, 2026 | 480.00 | 492.00 | 476.00 | 488.00 | 472.26 | 0.83% | 12,751,700 |
| Jan 26, 2026 | 498.00 | 498.00 | 484.00 | 484.00 | 468.39 | -1.63% | 5,698,500 |
| Jan 23, 2026 | 500.00 | 500.00 | 484.00 | 492.00 | 476.13 | -0.40% | 7,406,800 |
| Jan 22, 2026 | 496.00 | 500.00 | 490.00 | 494.00 | 478.06 | - | 10,900,800 |
| Jan 21, 2026 | 500.00 | 500.00 | 486.00 | 494.00 | 478.06 | -0.80% | 9,650,000 |
| Jan 20, 2026 | 498.00 | 510.00 | 492.00 | 498.00 | 481.94 | 1.22% | 15,045,400 |
| Jan 19, 2026 | 484.00 | 500.00 | 484.00 | 492.00 | 476.13 | 1.65% | 14,846,500 |
| Jan 15, 2026 | 480.00 | 486.00 | 476.00 | 484.00 | 468.39 | 0.83% | 5,258,000 |
| Jan 14, 2026 | 498.00 | 498.00 | 476.00 | 480.00 | 464.52 | -2.83% | 17,308,300 |
| Jan 13, 2026 | 496.00 | 498.00 | 486.00 | 494.00 | 478.06 | -0.40% | 8,185,300 |
| Jan 12, 2026 | 500.00 | 505.00 | 482.00 | 496.00 | 480.00 | 0.40% | 8,470,700 |
| Jan 9, 2026 | 500.00 | 505.00 | 492.00 | 494.00 | 478.06 | -0.80% | 8,315,900 |
| Jan 8, 2026 | 500.00 | 510.00 | 498.00 | 498.00 | 481.94 | 0.40% | 17,836,700 |
| Jan 7, 2026 | 500.00 | 505.00 | 494.00 | 496.00 | 480.00 | -0.40% | 14,935,400 |
| Jan 6, 2026 | 500.00 | 505.00 | 490.00 | 498.00 | 481.94 | -1.39% | 23,567,400 |
| Jan 5, 2026 | 525.00 | 525.00 | 492.00 | 505.00 | 488.71 | -2.88% | 28,884,800 |
| Jan 2, 2026 | 505.00 | 530.00 | 500.00 | 520.00 | 503.23 | 2.97% | 51,153,800 |
| Dec 30, 2025 | 500.00 | 505.00 | 488.00 | 505.00 | 488.71 | 1.81% | 41,210,600 |
| Dec 29, 2025 | 484.00 | 496.00 | 476.00 | 496.00 | 480.00 | 3.33% | 16,112,400 |
| Dec 24, 2025 | 464.00 | 486.00 | 462.00 | 480.00 | 464.52 | 3.90% | 85,244,700 |
| Dec 23, 2025 | 464.00 | 464.00 | 454.00 | 462.00 | 447.10 | - | 9,941,400 |
| Dec 22, 2025 | 454.00 | 464.00 | 454.00 | 462.00 | 447.10 | 2.21% | 8,948,100 |
| Dec 19, 2025 | 464.00 | 464.00 | 452.00 | 452.00 | 437.42 | -0.88% | 14,709,000 |
| Dec 18, 2025 | 452.00 | 464.00 | 452.00 | 456.00 | 441.29 | -0.44% | 11,514,200 |
| Dec 17, 2025 | 464.00 | 464.00 | 454.00 | 458.00 | 443.23 | -1.29% | 24,001,800 |
| Dec 16, 2025 | 472.00 | 474.00 | 462.00 | 464.00 | 449.03 | -1.69% | 21,918,300 |
| Dec 15, 2025 | 482.00 | 484.00 | 468.00 | 472.00 | 456.77 | -1.26% | 21,635,700 |
| Dec 12, 2025 | 480.00 | 482.00 | 468.00 | 478.00 | 462.58 | 0.42% | 15,652,500 |
| Dec 11, 2025 | 480.00 | 484.00 | 462.00 | 476.00 | 460.65 | -0.83% | 12,430,800 |
| Dec 10, 2025 | 488.00 | 492.00 | 478.00 | 480.00 | 464.52 | -0.41% | 22,106,400 |
| Dec 9, 2025 | 472.00 | 490.00 | 472.00 | 482.00 | 466.45 | 2.12% | 60,851,200 |
| Dec 8, 2025 | 468.00 | 474.00 | 464.00 | 472.00 | 456.77 | 1.72% | 16,539,500 |
| Dec 5, 2025 | 460.00 | 464.00 | 460.00 | 464.00 | 449.03 | 0.87% | 8,151,800 |
| Dec 4, 2025 | 468.00 | 470.00 | 460.00 | 460.00 | 445.16 | -1.71% | 11,192,300 |
| Dec 3, 2025 | 478.00 | 478.00 | 468.00 | 468.00 | 452.90 | -1.68% | 19,264,100 |
| Dec 2, 2025 | 460.00 | 484.00 | 460.00 | 476.00 | 460.65 | 3.48% | 42,058,300 |
| Dec 1, 2025 | 460.00 | 464.00 | 460.00 | 460.00 | 445.16 | - | 16,543,600 |
| Nov 28, 2025 | 464.00 | 464.00 | 460.00 | 460.00 | 445.16 | -0.86% | 8,926,300 |
| Nov 27, 2025 | 464.00 | 466.00 | 460.00 | 464.00 | 449.03 | - | 10,701,000 |
| Nov 26, 2025 | 464.00 | 464.00 | 458.00 | 464.00 | 449.03 | -0.43% | 10,847,800 |
| Nov 25, 2025 | 470.00 | 470.00 | 460.00 | 466.00 | 450.97 | - | 12,733,600 |
| Nov 24, 2025 | 450.00 | 468.00 | 450.00 | 466.00 | 450.97 | 3.56% | 20,548,800 |