Efek Terdaftar

AVIA AVIAN Tbk, PT

Security name
AVIA AVIAN Tbk
Issuer
AVIA AVIAN Tbk, PT
ISIN Code
ID1000165004
Short Code
AVIA
Type
Saham Biasa
Listing Date
08 Desember 2021
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
6,200,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHER - BASIC INDUSTRY AND CHEMICALS
Number of Securities
61,953,555,600 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 600 585 600 133,210 7,858,922,500 409
02 May 2023 0 600 585 600 133,210 7,858,922,500 409
02 May 2023 0 600 585 600 133,210 7,858,922,500 409
02 May 2023 0 600 585 600 133,210 7,858,922,500 409
03 May 2023 0 625 595 625 64,473 3,948,147,000 858
04 May 2023 0 630 615 630 72,010 4,488,208,500 715
05 May 2023 0 635 620 630 157,200 9,895,276,000 1,838
08 May 2023 0 650 625 650 302,424 19,366,967,500 2,806
09 May 2023 0 655 630 635 122,808 7,820,546,000 1,123
10 May 2023 0 680 635 670 167,215 11,139,469,500 1,929
11 May 2023 0 675 650 665 55,417 3,647,376,500 1,037
12 May 2023 0 730 660 705 310,785 21,583,732,000 3,524
15 May 2023 0 730 685 690 226,684 15,836,601,000 2,872
17 May 2023 0 695 680 690 34,970 2,398,392,000 933
19 May 2023 0 715 675 700 171,506 11,889,665,500 2,042
23 May 2023 0 725 695 715 132,205 9,437,181,500 2,186
24 May 2023 0 715 700 715 33,020 2,334,405,500 1,253
25 May 2023 0 715 690 700 40,401 2,827,595,500 1,133
26 May 2023 0 700 675 690 46,219 3,189,842,500 694
30 May 2023 0 700 685 695 29,969 2,071,300,000 635
31 May 2023 0 695 680 685 39,266 2,698,647,000 682
08 Jun 2023 0 750 725 735 47,616 3,497,736,500 1,240
12 Jun 2023 0 740 710 710 88,009 6,319,426,500 1,392
14 Jun 2023 0 710 685 695 59,360 4,146,412,000 1,819
15 Jun 2023 0 700 650 680 99,972 6,722,286,500 1,910
16 Jun 2023 0 685 655 670 112,281 7,503,871,000 1,574
19 Jun 2023 0 720 665 705 87,768 6,126,688,500 1,602
21 Jun 2023 0 685 655 665 68,467 4,543,560,000 1,588
23 Jun 2023 0 680 660 675 85,826 5,784,314,000 1,537
26 Jun 2023 0 685 665 665 93,615 6,291,362,000 1,644
27 Jun 2023 0 670 655 665 59,141 3,911,550,500 1,367
03 Jul 2023 0 670 655 660 69,534 4,611,084,000 1,192
04 Jul 2023 0 670 655 655 27,928 1,838,834,000 639
05 Jul 2023 0 660 635 650 154,852 10,095,552,000 1,579
06 Jul 2023 0 660 645 650 57,061 3,731,401,500 1,180
07 Jul 2023 0 665 650 665 64,183 4,234,340,000 1,038
10 Jul 2023 0 670 650 655 89,256 5,858,496,000 2,112
11 Jul 2023 0 665 650 655 57,594 3,794,074,000 787
12 Jul 2023 0 660 635 645 111,702 7,211,473,500 1,706
13 Jul 2023 0 650 640 640 27,019 1,740,665,000 947
14 Jul 2023 0 655 640 645 54,166 3,486,830,500 576
17 Jul 2023 0 645 635 640 209,308 13,387,846,500 1,434
18 Jul 2023 0 640 620 625 108,937 6,819,807,500 1,554
20 Jul 2023 0 630 620 620 94,295 5,863,700,500 1,426
21 Jul 2023 0 625 605 610 65,733 4,023,913,500 1,254
24 Jul 2023 0 635 610 620 62,226 3,885,858,000 901
25 Jul 2023 0 630 610 620 126,664 7,847,184,000 1,271
26 Jul 2023 0 625 615 620 27,791 1,719,330,000 637
28 Jul 2023 0 620 605 610 38,711 2,365,409,500 716
31 Jul 2023 0 625 610 620 67,812 4,198,133,000 583
01 Aug 2023 0 625 610 615 17,587 1,080,409,500 660
03 Aug 2023 0 625 610 610 117,422 7,204,519,000 805
04 Aug 2023 0 620 610 615 105,893 6,474,545,500 673
08 Aug 2023 0 650 630 640 115,839 7,382,118,000 1,462
09 Aug 2023 0 645 630 645 85,295 5,461,958,000 1,499
10 Aug 2023 0 650 635 640 50,654 3,251,443,500 1,068
11 Aug 2023 0 645 620 635 47,858 3,008,647,500 1,152
14 Aug 2023 0 640 615 620 43,629 2,714,531,500 1,159
15 Aug 2023 0 630 610 615 27,851 1,713,802,000 1,401
18 Aug 2023 0 615 600 615 28,300 1,726,900,000 772
21 Aug 2023 0 620 610 615 16,531 1,014,590,000 668
22 Aug 2023 0 625 605 615 21,622 1,323,418,500 690
23 Aug 2023 0 615 605 610 19,981 1,212,539,000 2,061
24 Aug 2023 0 620 605 620 56,099 3,446,227,000 956
25 Aug 2023 0 625 605 620 81,603 5,014,036,000 1,216
28 Aug 2023 0 620 600 605 96,131 5,803,043,000 1,550
29 Aug 2023 0 605 600 605 29,480 1,776,944,500 707
30 Aug 2023 0 605 595 595 121,525 7,276,718,000 1,411
01 Sep 2023 0 605 595 600 51,085 3,060,052,500 973
04 Sep 2023 0 605 595 600 27,225 1,632,873,500 669
06 Sep 2023 0 600 590 595 38,892 2,301,055,500 995
07 Sep 2023 0 595 590 590 18,499 1,093,942,000 833
11 Sep 2023 0 600 590 595 72,419 4,295,394,500 833
12 Sep 2023 0 600 575 585 127,665 7,460,812,500 1,690
13 Sep 2023 0 595 575 580 276,396 16,106,767,000 1,255
14 Sep 2023 0 580 565 565 240,023 13,645,186,000 2,401
15 Sep 2023 0 600 550 600 355,038 19,990,276,000 3,099
18 Sep 2023 0 600 560 575 219,919 12,694,721,000 2,009
19 Sep 2023 0 585 565 575 251,318 14,420,763,000 836
20 Sep 2023 0 580 565 570 82,658 4,733,001,000 883
21 Sep 2023 0 575 565 570 53,733 3,070,626,500 533
22 Sep 2023 0 575 570 570 57,304 3,274,054,500 937
25 Sep 2023 0 575 570 575 33,625 1,921,533,500 454
26 Sep 2023 0 575 560 560 121,452 6,885,241,500 837
27 Sep 2023 0 570 555 560 113,884 6,379,731,000 794
29 Sep 2023 0 570 555 560 31,660 1,779,864,500 918
02 Oct 2023 0 565 555 560 33,581 1,870,569,500 1,116
03 Oct 2023 0 560 550 555 29,507 1,634,565,500 670
04 Oct 2023 0 555 535 555 62,319 3,391,861,000 1,096
05 Oct 2023 0 570 550 570 135,783 7,602,172,000 968
06 Oct 2023 0 575 555 560 44,114 2,482,700,500 883
09 Oct 2023 0 565 550 555 40,670 2,270,519,000 1,275
10 Oct 2023 0 560 550 555 78,107 4,329,358,500 1,900
11 Oct 2023 0 560 535 535 202,737 10,964,571,000 3,765
12 Oct 2023 0 545 530 535 72,213 3,860,645,500 1,596
13 Oct 2023 0 540 525 535 90,191 4,793,784,000 1,314
16 Oct 2023 0 540 525 535 63,217 3,360,585,500 1,167
17 Oct 2023 0 540 530 540 25,247 1,351,476,000 1,049
20 Oct 2023 0 515 505 510 144,060 7,337,883,000 1,476
23 Oct 2023 0 510 500 500 133,598 6,725,166,500 1,779
24 Oct 2023 0 515 500 510 389,812 19,822,967,500 1,514
25 Oct 2023 0 510 492 500 288,846 14,644,593,100 1,120
26 Oct 2023 0 500 490 494 181,682 8,996,953,800 1,302
01 Nov 2023 0 525 496 496 315,405 15,949,643,600 1,650
02 Nov 2023 0 505 484 484 386,429 18,907,901,300 2,423
03 Nov 2023 0 490 468 484 476,899 22,954,247,200 2,987
06 Nov 2023 0 515 486 510 184,462 9,257,144,700 1,636
07 Nov 2023 0 530 505 520 259,759 13,469,771,000 1,775
08 Nov 2023 0 525 492 500 214,422 10,687,311,000 2,275
09 Nov 2023 0 500 496 500 85,798 4,276,967,400 593
10 Nov 2023 0 500 490 500 78,620 3,911,821,600 618
13 Nov 2023 0 510 498 505 100,113 5,035,389,800 912
14 Nov 2023 0 505 492 498 81,084 4,027,784,000 776
15 Nov 2023 0 498 486 490 165,677 8,125,926,000 1,761
16 Nov 2023 0 490 480 482 135,847 6,559,870,200 1,627
17 Nov 2023 0 484 478 482 90,755 4,364,491,000 1,044
20 Nov 2023 0 490 482 484 45,766 2,216,358,800 756
21 Nov 2023 0 488 480 486 129,125 6,260,463,400 944
22 Nov 2023 0 488 478 480 121,476 5,847,105,000 1,008
23 Nov 2023 0 484 474 478 81,322 3,878,671,000 1,371
27 Nov 2023 0 505 476 490 205,028 10,132,343,800 3,910
28 Nov 2023 0 492 482 484 57,577 2,789,790,600 968
29 Nov 2023 0 490 478 478 83,855 4,035,704,400 1,403
30 Nov 2023 0 486 478 486 75,670 3,667,472,800 724
01 Dec 2023 0 490 480 486 29,459 1,426,367,000 841
05 Dec 2023 0 492 480 484 95,227 4,601,835,600 1,282
11 Dec 2023 0 476 454 464 223,733 10,443,365,200 2,363
13 Dec 2023 0 474 460 460 53,224 2,480,460,000 794
14 Dec 2023 0 466 452 460 127,369 5,843,038,800 1,189
15 Dec 2023 0 460 452 452 138,628 6,304,187,400 1,239
18 Dec 2023 0 456 444 448 202,353 9,050,845,600 1,904
19 Dec 2023 0 452 444 448 144,209 6,453,111,200 1,301
20 Dec 2023 0 452 436 438 249,247 10,981,532,200 2,965
21 Dec 2023 0 468 432 432 706,108 31,261,889,600 5,530
22 Dec 2023 0 440 422 426 648,768 28,026,526,400 4,819
27 Dec 2023 0 520 426 500 2,474,994 120,834,795,400 18,163
28 Dec 2023 0 570 494 545 4,334,785 231,210,023,400 30,500
29 Dec 2023 0 550 500 500 1,847,107 95,626,860,500 12,446
02 Jan 2024 0 515 488 500 846,160 42,233,737,200 5,790
03 Jan 2024 0 510 492 496 613,146 30,535,069,700 3,952
04 Jan 2024 0 500 488 494 280,726 13,831,627,600 3,426
05 Jan 2024 0 510 488 496 760,542 37,846,016,700 4,045
08 Jan 2024 0 510 494 500 388,237 19,418,524,300 2,697
09 Jan 2024 0 505 494 500 273,783 13,625,882,500 2,433
10 Jan 2024 0 530 498 510 646,580 33,104,188,600 5,152
11 Jan 2024 0 520 505 505 242,186 12,359,511,500 2,648
12 Jan 2024 0 545 505 545 451,490 23,913,809,500 4,646
15 Jan 2024 0 570 530 540 312,619 16,869,114,500 3,332
16 Jan 2024 0 550 530 540 204,046 10,996,695,500 1,881
17 Jan 2024 0 555 530 545 637,683 34,525,024,500 4,176
18 Jan 2024 0 560 535 550 408,101 22,381,935,500 2,497
19 Jan 2024 0 560 540 550 149,880 8,189,969,000 1,286
22 Jan 2024 0 560 540 555 187,910 10,376,717,500 1,589
23 Jan 2024 0 590 555 580 576,672 33,280,165,000 4,151
24 Jan 2024 0 595 570 585 458,915 26,653,027,000 2,522
25 Jan 2024 0 585 560 565 617,877 35,049,694,000 2,287
26 Jan 2024 0 575 545 570 330,274 18,537,272,000 1,403
29 Jan 2024 0 575 565 570 118,653 6,766,837,000 871
30 Jan 2024 0 570 560 565 199,395 11,267,525,500 737
31 Jan 2024 0 585 560 580 267,514 15,263,632,500 2,211
01 Feb 2024 0 610 575 590 475,020 28,266,934,500 5,350
02 Feb 2024 0 595 585 585 118,606 6,992,701,500 1,113
06 Feb 2024 0 575 555 570 246,632 13,935,151,500 1,227
07 Feb 2024 0 570 560 565 190,593 10,754,900,000 1,045
12 Feb 2024 0 575 540 570 350,922 19,710,776,000 1,619
13 Feb 2024 0 570 560 560 71,753 4,036,489,000 1,624
15 Feb 2024 0 585 565 585 228,211 13,289,651,000 1,492
16 Feb 2024 0 595 575 590 174,171 10,227,468,000 1,260
19 Feb 2024 0 590 575 580 62,930 3,654,378,500 688
20 Feb 2024 0 580 560 580 425,950 24,306,021,500 1,647
22 Feb 2024 0 600 570 590 215,857 12,665,741,500 2,139
26 Feb 2024 0 580 550 550 367,171 20,428,686,500 2,868
27 Feb 2024 0 555 525 540 429,626 23,051,914,000 3,803
28 Feb 2024 0 575 540 575 308,830 17,423,673,500 2,867
29 Feb 2024 0 590 565 590 301,996 17,502,773,500 2,825
01 Mar 2024 0 590 580 590 96,145 5,630,274,000 1,264
04 Mar 2024 0 590 570 570 236,627 13,528,389,500 2,722
05 Mar 2024 0 580 565 570 191,993 11,013,761,000 2,419
06 Mar 2024 0 580 565 565 93,952 5,346,504,500 1,154
08 Mar 2024 0 580 565 570 117,925 6,740,113,000 1,235
13 Mar 2024 0 575 555 565 135,068 7,616,759,000 1,966
14 Mar 2024 0 570 550 550 412,898 22,914,495,000 2,693
18 Mar 2024 0 560 545 545 155,815 8,531,284,500 1,940
19 Mar 2024 0 550 535 545 129,081 7,003,018,500 1,833
20 Mar 2024 0 545 520 525 219,412 11,611,278,500 2,667
21 Mar 2024 0 530 520 530 143,119 7,528,296,000 2,133
26 Mar 2024 0 565 550 555 237,039 13,203,673,500 1,710
27 Mar 2024 0 560 545 550 428,488 23,628,120,500 1,963
28 Mar 2024 0 555 525 550 241,255 13,180,168,000 1,297
01 Apr 2024 0 560 540 550 186,859 10,259,616,500 1,430
03 Apr 2024 0 560 545 550 130,546 7,192,936,500 1,312
05 Apr 2024 0 565 545 555 124,358 6,920,117,000 867
16 Apr 2024 0 555 525 530 416,708 22,238,562,000 3,305
18 Apr 2024 0 545 530 540 130,184 6,995,673,500 1,486
19 Apr 2024 0 540 525 535 211,389 11,250,000,500 1,066
22 Apr 2024 0 540 525 535 208,457 11,099,727,500 1,522

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 AVIA : 11 IDR) 22 Apr 2024 24 Apr 2024 30 Apr 2024 Active
Proxy Voting   - 08 Mar 2024 04 Apr 2024 Active
Proxy Voting   - 14 Nov 2023 07 Dec 2023 Active
Cash Dividend (1 AVIA : 11 IDR) 23 Oct 2023 25 Oct 2023 31 Oct 2023 Active
Cash Dividend (1 AVIA : 11 IDR) 28 Apr 2023 03 May 2023 09 May 2023 Active
Proxy Voting   - 20 Mar 2023 13 Apr 2023 Active
Cash Dividend (1 AVIA : 10 IDR) 28 Nov 2022 30 Nov 2022 06 Dec 2022 Active
Proxy Voting   - 15 Aug 2022 07 Sep 2022 Active
Cash Dividend (1 AVIA : 8 IDR) 10 May 2022 12 May 2022 19 May 2022 Active
Proxy Voting   - 30 Mar 2022 22 Apr 2022 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online