PT Aviana Sinar Abadi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 222.00 | 230.00 | 222.00 | 230.00 | 229.89 | 15,757,700 |
| 2025-11-10 | 202.00 | 210.00 | 200.00 | 210.00 | 209.90 | 8,488,900 |
| 2025-11-07 | 206.00 | 206.00 | 200.00 | 202.00 | 201.90 | 8,741,200 |
| 2025-11-06 | 208.00 | 208.00 | 202.00 | 208.00 | 207.90 | 16,640,900 |
| 2025-11-05 | 188.00 | 208.00 | 188.00 | 208.00 | 207.90 | 28,046,300 |
| 2025-11-04 | 208.00 | 208.00 | 200.00 | 200.00 | 199.90 | 8,989,700 |
| 2025-11-03 | 210.00 | 210.00 | 208.00 | 208.00 | 207.90 | 12,871,700 |
| 2025-10-31 | 210.00 | 210.00 | 200.00 | 210.00 | 209.90 | 9,721,200 |
| 2025-10-30 | 210.00 | 210.00 | 210.00 | 210.00 | 209.90 | 5,559,700 |
| 2025-10-29 | 220.00 | 228.00 | 210.00 | 210.00 | 209.90 | 4,758,100 |
| 2025-10-28 | 208.00 | 218.00 | 208.00 | 210.00 | 209.90 | 8,090,300 |
| 2025-10-27 | 228.00 | 228.00 | 206.00 | 210.00 | 209.90 | 12,956,900 |
← NewerPage 5 of 5 · 252 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.