PT Aviana Sinar Abadi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 414.00 | 438.00 | 410.00 | 410.00 | 409.80 | 41,180,800 |
| 2026-05-07 | 446.00 | 456.00 | 436.00 | 436.00 | 435.79 | 68,837,800 |
| 2026-05-06 | 460.00 | 460.00 | 434.00 | 436.00 | 435.79 | 54,042,000 |
| 2026-05-05 | 438.00 | 450.00 | 420.00 | 438.00 | 437.78 | 57,067,100 |
| 2026-05-04 | 410.00 | 462.00 | 410.00 | 440.00 | 439.78 | 124,354,500 |
| 2026-05-01 | 400.00 | 400.00 | 400.00 | 400.00 | 399.80 | 0 |
| 2026-04-30 | 406.00 | 410.00 | 382.00 | 400.00 | 399.80 | 46,818,100 |
| 2026-04-29 | 408.00 | 420.00 | 404.00 | 406.00 | 405.80 | 23,660,900 |
| 2026-04-28 | 420.00 | 426.00 | 402.00 | 408.00 | 407.80 | 28,357,300 |
| 2026-04-27 | 426.00 | 442.00 | 418.00 | 418.00 | 417.79 | 24,988,900 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1700 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.