Stock listing
IDX:AVIA PT Avia Avian Tbk Saham
Home listing (IDX) of PT Avia Avian Tbk
Follow PT Avia Avian Tbk into a list and get an email when it puts out news.
Share price · IDX:AVIA
298.00 IDR +6.00 (+2.1%)
Close on Oct 30, 2026
- Day range
- 294.00 – 302.00 IDROct 30, 2026
- Volume
- 34.02M sharesOct 30, 2026
- Market cap
- 17.61T IDRAt the close on Oct 30, 2026 · price × 59.10B shares outstanding
- 52-week range
- 288.00 – 530.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 5.23B IDRMedian day 10.25M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:AVIA · Home | 298.00 IDR | +6.00 (+2.1%) | 34,021,200 | 294.00 | 302.00 | 294.00 | 292.00 | Close on Oct 30, 2026 |
| Frankfurt:P2C | €0.022 EUR | +0.002 (+10.0%) | — | €0.022 | €0.022 | €0.022 | €0.020 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:AVIA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 298.00 | +6.00 | +2.1% | 294.00 | 302.00 | 294.00 | 34,021,200 | |
| 292.00 | -10.00 | -3.3% | 304.00 | 306.00 | 292.00 | 35,903,900 | |
| 302.00 | -4.00 | -1.3% | 308.00 | 310.00 | 300.00 | 40,155,600 | |
| 306.00 | -22.00 | -6.7% | 330.00 | 330.00 | 306.00 | 144,614,600 | |
| 328.00 | -10.00 | -3.0% | 340.00 | 344.00 | 328.00 | 4,526,100 | |
| 338.00 | +8.00 | +2.4% | 332.00 | 342.00 | 332.00 | 8,366,300 | |
| 330.00 | 0.00 | 0.0% | 330.00 | 336.00 | 322.00 | 9,727,600 | |
| 330.00 | +2.00 | +0.6% | 328.00 | 330.00 | 320.00 | 9,070,300 | |
| 328.00 | +16.00 | +5.1% | 312.00 | 328.00 | 312.00 | 18,840,800 | |
| 312.00 | -10.00 | -3.1% | 318.00 | 318.00 | 310.00 | 51,805,500 | |
| 322.00 | -34.00 | -9.6% | 304.00 | 338.00 | 304.00 | 55,123,500 | |
| 356.00 | +6.00 | +1.7% | 350.00 | 356.00 | 342.00 | 10,406,400 | |
| 350.00 | -4.00 | -1.1% | 354.00 | 358.00 | 348.00 | 12,796,200 | |
| 354.00 | +4.00 | +1.1% | 350.00 | 354.00 | 344.00 | 10,067,800 | |
| 350.00 | +4.00 | +1.2% | 348.00 | 354.00 | 344.00 | 12,669,900 | |
| 346.00 | +8.00 | +2.4% | 336.00 | 348.00 | 336.00 | 5,353,300 | |
| 338.00 | 0.00 | 0.0% | 340.00 | 344.00 | 336.00 | 4,269,800 | |
| 338.00 | -6.00 | -1.7% | 348.00 | 348.00 | 338.00 | 5,186,700 | |
| 344.00 | +2.00 | +0.6% | 342.00 | 346.00 | 338.00 | 14,932,200 | |
| 342.00 | +12.00 | +3.6% | 336.00 | 342.00 | 332.00 | 13,328,300 | |
| 330.00 | +4.00 | +1.2% | 326.00 | 336.00 | 324.00 | 9,471,900 | |
| 326.00 | 0.00 | 0.0% | 328.00 | 332.00 | 320.00 | 11,526,100 | |
| 326.00 | -6.00 | -1.8% | 332.00 | 338.00 | 326.00 | 9,354,200 | |
| 332.00 | -6.00 | -1.8% | 338.00 | 338.00 | 332.00 | 6,934,400 | |
| 338.00 | -6.00 | -1.7% | 344.00 | 344.00 | 334.00 | 8,159,500 | |
| 344.00 | +4.00 | +1.2% | 342.00 | 344.00 | 336.00 | 6,352,900 | |
| 340.00 | -4.00 | -1.2% | 344.00 | 346.00 | 338.00 | 3,590,700 | |
| 344.00 | +8.00 | +2.4% | 336.00 | 344.00 | 332.00 | 9,363,700 | |
| 336.00 | -2.00 | -0.6% | 338.00 | 346.00 | 330.00 | 34,315,900 | |
| 338.00 | +8.00 | +2.4% | 336.00 | 342.00 | 330.00 | 16,058,900 | |
| 330.00 | -12.00 | -3.5% | 342.00 | 344.00 | 330.00 | 33,919,900 | |
| 342.00 | +2.00 | +0.6% | 340.00 | 344.00 | 334.00 | 8,866,200 | |
| 340.00 | -6.00 | -1.7% | 344.00 | 350.00 | 336.00 | 13,397,900 | |
| 346.00 | -4.00 | -1.1% | 350.00 | 356.00 | 344.00 | 8,959,100 | |
| 350.00 | -2.00 | -0.6% | 354.00 | 358.00 | 346.00 | 9,782,800 | |
| 352.00 | -4.00 | -1.1% | 360.00 | 360.00 | 352.00 | 11,170,400 | |
| 356.00 | -12.00 | -3.3% | 368.00 | 370.00 | 356.00 | 12,342,200 | |
| 368.00 | -4.00 | -1.1% | 372.00 | 374.00 | 368.00 | 5,369,000 | |
| 372.00 | +6.00 | +1.6% | 370.00 | 378.00 | 368.00 | 12,814,400 | |
| 366.00 | -6.00 | -1.6% | 374.00 | 374.00 | 366.00 | 6,747,000 | |
| 372.00 | +2.00 | +0.5% | 374.00 | 374.00 | 366.00 | 5,628,000 | |
| 370.00 | +4.00 | +1.1% | 368.00 | 376.00 | 364.00 | 10,625,800 | |
| 366.00 | +2.00 | +0.5% | 366.00 | 370.00 | 362.00 | 11,274,100 | |
| 364.00 | -10.00 | -2.7% | 370.00 | 370.00 | 364.00 | 12,260,900 | |
| 374.00 | +14.00 | +3.9% | 360.00 | 374.00 | 352.00 | 30,122,200 | |
| 360.00 | +4.00 | +1.1% | 356.00 | 360.00 | 354.00 | 10,250,300 | |
| 356.00 | +12.00 | +3.5% | 346.00 | 360.00 | 346.00 | 15,100,700 | |
| 344.00 | -8.00 | -2.3% | 354.00 | 356.00 | 344.00 | 12,191,400 | |
| 352.00 | 0.00 | 0.0% | 352.00 | 352.00 | 352.00 | 0 | |
| 352.00 | +2.00 | +0.6% | 352.00 | 356.00 | 350.00 | 9,159,700 | |
| 350.00 | -4.00 | -1.1% | 354.00 | 356.00 | 350.00 | 10,009,300 | |
| 354.00 | -2.00 | -0.6% | 366.00 | 366.00 | 352.00 | 24,892,700 | |
| 356.00 | +12.00 | +3.5% | 346.00 | 364.00 | 346.00 | 45,808,000 | |
| 344.00 | +2.00 | +0.6% | 344.00 | 346.00 | 340.00 | 14,944,700 | |
| 342.00 | 0.00 | 0.0% | 342.00 | 342.00 | 342.00 | 0 | |
| 342.00 | +10.00 | +3.0% | 332.00 | 342.00 | 332.00 | 17,807,800 | |
| 332.00 | +2.00 | +0.6% | 332.00 | 334.00 | 326.00 | 8,583,000 | |
| 330.00 | +2.00 | +0.6% | 328.00 | 330.00 | 324.00 | 4,833,000 | |
| 328.00 | +2.00 | +0.6% | 326.00 | 330.00 | 324.00 | 8,519,600 | |
| 326.00 | -2.00 | -0.6% | 330.00 | 330.00 | 324.00 | 6,336,700 | |
| 328.00 | +2.00 | +0.6% | 326.00 | 328.00 | 322.00 | 5,511,200 | |
| 326.00 | -2.00 | -0.6% | 328.00 | 330.00 | 322.00 | 10,382,000 | |
| 328.00 | 0.00 | 0.0% | 328.00 | 330.00 | 324.00 | 4,699,200 | |
| 328.00 | +2.00 | +0.6% | 326.00 | 330.00 | 324.00 | 5,373,800 | |
| 326.00 | +2.00 | +0.6% | 324.00 | 328.00 | 322.00 | 6,072,200 | |
| 324.00 | +6.00 | +1.9% | 316.00 | 330.00 | 316.00 | 15,562,200 | |
| 318.00 | -2.00 | -0.6% | 320.00 | 324.00 | 318.00 | 11,602,900 |
- Ticker
- IDX:AVIA
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Explanation on Request for Explanation of the Exchange
Latest deck · February 2026
FY2025 Earnings Presentation
Earnings · 20 slides
Latest news
Distribution of interim dividend
Oct 30, 2026
Closed 298.00 (+2.1%) on Oct 30, 2026
Press Release
Oct 29, 2026
Closed 298.00 (+2.1%) on Oct 30, 2026
Performance Exposure by the Listed Company to Certain Parties (Earnings Call)
Oct 29, 2026
Closed 298.00 (+2.1%) on Oct 30, 2026
Advertisement Submission
Oct 27, 2026
Closed 306.00 (-6.7%) on Oct 27, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Oct 26, 2026
Closed 328.00 (-3.0%) on Oct 26, 2026
Interim dividend income from PT Tirtakencana Tatawarna, in which the Company holds a 99.9999% shares equity interest (Tirta).
Oct 20, 2026
Closed 328.00 (+5.1%) on Oct 20, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Oct 9, 2026
Closed 350.00 (+1.2%) on Oct 12, 2026
Report of ownership or any changes in share ownership of public companies
Oct 7, 2026
Closed 338.00 (-1.7%) on Oct 7, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 338.00 (-1.7%) on Oct 7, 2026
Decks
FY2025 Earnings Presentation
Earnings · 20 slides · February 2026
Q2 2025 Earnings Presentation
Earnings · 19 slides · Sep 25, 2025
Q1 2025 Earnings Presentation
Earnings · 18 slides · Sep 25, 2025
FY2024 Earnings Presentation
Earnings · 20 slides · 2025
PT Avia Avian Tbk on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 28 in the last 12 months · 34 in all · newest Oct 30, 2026 · oldest 2024
- Decks
- 18 decks · latest February 2026
Where PT Avia Avian Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:AVIA · Home listing · This page | IDX | Indonesia | IDR |
| Frankfurt:P2C | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Avia Avian Tbk.