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 10 Apr 2026
59.48% Scripless = 36,849,022,400.000
Local Percentage
41.60%
Foreign Percentage
17.88%

Graph

Price History

Date Open High Low Close Volume Value Freq
24 Mar 2025 402 402 388 402 125,911 5,000,628,800 1,197
25 Mar 2025 402 408 392 392 83,683 3,332,991,800 1,038
26 Mar 2025 398 404 398 400 58,104 2,331,493,600 665
27 Mar 2025 402 412 402 406 77,180 3,145,491,600 748
08 Apr 2025 382 392 372 392 174,157 6,673,854,800 1,966
09 Apr 2025 382 388 378 380 80,771 3,085,669,600 1,131
10 Apr 2025 388 396 386 396 176,813 6,929,806,400 1,008
11 Apr 2025 396 400 390 400 217,336 8,623,272,400 938
14 Apr 2025 406 406 396 400 210,906 8,434,531,200 2,117
15 Apr 2025 404 418 404 404 263,399 10,839,384,800 2,267
16 Apr 2025 408 410 396 398 208,728 8,363,692,200 1,993
17 Apr 2025 398 402 394 394 125,006 4,971,146,800 1,168
21 Apr 2025 394 402 394 402 328,685 13,133,694,400 1,339
22 Apr 2025 392 412 392 402 207,296 8,381,647,600 1,864
23 Apr 2025 404 412 402 412 82,719 3,374,737,200 1,217
24 Apr 2025 412 414 406 408 92,221 3,770,534,400 1,191
25 Apr 2025 408 412 406 410 80,533 3,292,991,000 1,186
28 Apr 2025 410 428 410 416 172,590 7,242,220,800 2,123
29 Apr 2025 418 420 412 416 78,599 3,268,588,400 1,381
30 Apr 2025 420 422 416 416 130,456 5,474,438,600 1,969
02 May 2025 420 456 420 442 765,786 33,726,018,000 6,606
05 May 2025 450 460 450 460 366,338 16,705,693,200 5,016
06 May 2025 460 462 450 450 192,858 8,740,805,800 2,744
07 May 2025 454 458 446 458 226,066 10,243,281,600 1,928
08 May 2025 458 458 450 450 257,114 11,694,036,800 2,062
09 May 2025 450 456 446 456 76,857 3,479,142,000 1,091
14 May 2025 456 466 450 456 245,152 11,250,433,600 3,366
15 May 2025 458 460 454 456 240,512 11,000,464,600 2,276
16 May 2025 464 464 450 452 99,056 4,496,387,800 2,380
19 May 2025 454 458 452 456 162,268 7,388,891,600 1,575
20 May 2025 454 460 448 450 187,093 8,472,295,400 2,761
21 May 2025 450 454 444 448 204,475 9,147,913,400 2,992
22 May 2025 448 450 434 440 279,824 12,355,316,200 2,783
23 May 2025 444 482 444 456 818,694 37,782,536,600 7,422
26 May 2025 458 460 444 450 303,054 13,595,308,000 3,613
27 May 2025 450 450 440 446 298,965 13,274,929,200 3,356
28 May 2025 444 472 440 472 308,829 14,242,642,200 4,337
02 Jun 2025 470 470 440 450 299,414 13,549,963,400 5,736
03 Jun 2025 450 456 446 452 103,327 4,650,342,400 1,400
04 Jun 2025 458 462 448 458 207,591 9,506,380,600 2,771
05 Jun 2025 458 462 448 452 121,700 5,491,716,600 1,913
10 Jun 2025 450 452 448 450 127,700 5,741,456,000 1,606
11 Jun 2025 450 454 448 454 170,799 7,701,513,000 2,009
12 Jun 2025 450 452 446 450 206,742 9,276,413,200 1,642
13 Jun 2025 450 450 446 450 149,410 6,717,851,400 1,209
16 Jun 2025 448 450 438 442 93,220 4,117,979,000 1,277
17 Jun 2025 442 444 438 440 65,371 2,885,756,800 969
18 Jun 2025 442 444 440 440 33,607 1,484,817,400 680
19 Jun 2025 442 442 432 438 178,412 7,810,006,000 1,358
20 Jun 2025 440 440 428 428 1,748,139 74,841,721,400 1,110
23 Jun 2025 432 434 422 430 266,594 11,467,869,600 1,955
24 Jun 2025 430 440 424 432 163,260 7,078,490,000 2,075
25 Jun 2025 436 438 416 424 385,456 16,314,977,200 2,694
26 Jun 2025 424 424 418 420 891,603 37,505,154,000 1,462
30 Jun 2025 420 422 416 420 227,812 9,545,451,400 1,691
01 Jul 2025 420 450 420 450 482,450 20,741,325,600 2,039
02 Jul 2025 452 452 442 450 113,822 5,097,730,200 1,298
03 Jul 2025 450 450 440 442 76,295 3,395,744,400 1,343
04 Jul 2025 442 446 436 442 22,816 1,009,663,200 443
07 Jul 2025 438 444 432 434 55,862 2,435,741,800 1,625
08 Jul 2025 434 440 430 440 99,418 4,342,275,400 1,515
09 Jul 2025 440 448 436 442 94,570 4,183,837,400 1,337
10 Jul 2025 448 448 440 442 38,048 1,688,331,200 660
11 Jul 2025 442 448 438 438 84,311 3,737,472,600 1,347
15 Jul 2025 444 446 434 444 122,712 5,390,195,400 1,856
16 Jul 2025 446 452 440 444 73,026 3,254,534,400 900
17 Jul 2025 450 476 442 456 881,541 40,271,653,000 4,157
18 Jul 2025 456 458 450 454 174,318 7,922,408,800 2,662
21 Jul 2025 458 462 452 454 268,292 12,239,932,400 4,442
22 Jul 2025 456 462 454 458 351,021 16,078,858,200 5,361
23 Jul 2025 462 464 458 462 303,512 13,975,792,000 2,614
24 Jul 2025 462 462 456 458 180,670 8,277,764,800 2,138
25 Jul 2025 460 460 452 458 93,598 4,275,902,400 883
28 Jul 2025 458 464 454 460 292,428 13,450,845,400 1,531
29 Jul 2025 462 472 462 468 506,564 23,706,431,200 3,600
30 Jul 2025 468 470 456 460 125,212 5,793,190,000 2,140
31 Jul 2025 460 464 450 456 325,752 14,823,055,400 1,638
01 Aug 2025 456 460 452 452 51,765 2,353,141,000 1,442
04 Aug 2025 452 454 434 436 150,181 6,631,904,600 2,699
05 Aug 2025 436 442 424 432 312,096 13,507,924,200 3,516
06 Aug 2025 424 436 420 430 660,880 28,461,831,000 3,278
07 Aug 2025 432 436 426 430 297,356 12,788,520,400 2,334
08 Aug 2025 430 436 428 432 454,947 19,649,147,400 1,637
11 Aug 2025 434 436 428 428 207,575 8,987,011,600 1,749
12 Aug 2025 428 434 424 424 176,136 7,520,872,400 2,307
13 Aug 2025 432 432 426 426 75,169 3,211,910,600 982
14 Aug 2025 428 430 424 424 100,187 4,265,907,600 2,089
15 Aug 2025 428 428 422 424 104,210 4,425,068,000 997
19 Aug 2025 424 428 422 424 99,068 4,206,771,600 1,320
20 Aug 2025 424 428 422 422 177,800 7,538,086,200 2,153
21 Aug 2025 426 428 422 424 143,660 6,095,894,800 1,367
22 Aug 2025 428 428 422 426 149,723 6,356,008,800 1,349
25 Aug 2025 430 430 424 424 209,136 8,916,381,800 2,727
26 Aug 2025 424 426 420 424 151,141 6,397,346,000 1,398
27 Aug 2025 424 426 422 426 43,491 1,843,933,600 616
28 Aug 2025 426 428 422 424 69,924 2,969,756,200 825
29 Aug 2025 424 426 420 424 91,239 3,855,807,200 2,000
01 Sep 2025 410 442 402 426 268,379 11,345,024,200 2,867
02 Sep 2025 426 430 422 426 300,813 12,807,247,400 1,190
03 Sep 2025 428 432 426 430 237,835 10,214,224,600 2,553
04 Sep 2025 430 430 424 424 32,527 1,387,300,600 546
08 Sep 2025 426 430 424 424 49,724 2,126,449,600 1,131
09 Sep 2025 428 428 422 426 77,302 3,278,841,600 1,463
10 Sep 2025 426 432 424 426 69,998 2,994,320,400 711
11 Sep 2025 432 432 424 424 67,914 2,905,191,000 2,000
12 Sep 2025 426 428 422 424 78,767 3,348,327,800 913
15 Sep 2025 424 426 420 422 159,002 6,727,949,000 1,724
16 Sep 2025 422 424 418 420 151,676 6,384,455,200 1,343
17 Sep 2025 420 422 418 420 64,027 2,687,625,000 1,431
18 Sep 2025 422 422 410 410 192,905 7,999,249,800 3,272
19 Sep 2025 406 412 402 402 278,048 11,225,323,200 2,111
22 Sep 2025 406 410 404 406 49,753 2,022,094,200 1,061
23 Sep 2025 410 410 400 402 112,077 4,526,849,800 1,838
24 Sep 2025 402 410 402 406 91,616 3,712,827,400 2,097
25 Sep 2025 404 406 400 402 63,652 2,562,563,000 1,321
26 Sep 2025 406 426 398 414 597,005 24,784,880,800 3,461
29 Sep 2025 418 418 406 408 97,568 4,011,638,600 1,965
30 Dec 2025 500 505 488 505 412,106 20,367,268,700 2,882
10 Feb 2026 454 454 448 452 51,839 2,335,858,800 1,080
12 Feb 2026 448 450 434 450 161,644 7,168,537,200 1,917
13 Feb 2026 442 444 434 436 80,996 3,550,089,000 1,503
18 Feb 2026 440 442 436 438 49,692 2,177,522,600 2,267
19 Feb 2026 438 442 430 434 111,443 4,854,488,800 2,069
20 Feb 2026 434 436 426 426 102,796 4,412,703,600 1,725
23 Feb 2026 430 432 424 430 73,567 3,144,784,400 1,662
24 Feb 2026 430 440 426 438 65,459 2,837,895,000 1,245
25 Feb 2026 438 452 438 438 130,715 5,821,924,000 2,266
27 Feb 2026 450 452 440 440 130,210 5,799,801,200 1,803
02 Mar 2026 436 436 420 432 40,851 1,751,391,400 1,314
03 Mar 2026 426 432 420 428 35,863 1,534,974,800 903
04 Mar 2026 422 430 418 422 44,622 1,886,341,000 845
05 Mar 2026 410 420 408 412 84,433 3,479,836,200 1,542
06 Mar 2026 414 422 410 420 45,451 1,888,426,000 1,132
09 Mar 2026 420 420 402 404 55,432 2,247,195,400 1,450

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 16 Mar 2026 09 Apr 2026 Active
Cash Dividend (1 AVIA : 11 IDR) 11 Nov 2025 13 Nov 2025 20 Nov 2025 Active
Cash Dividend (1 AVIA : 11 IDR) 21 Apr 2025 23 Apr 2025 30 Apr 2025 Active
Proxy Voting   - 18 Mar 2025 10 Apr 2025 Active
Cash Dividend (1 AVIA : 11 IDR) 12 Nov 2024 14 Nov 2024 21 Nov 2024 Active
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