PT Aviana Sinar Abadi Tbk (IRSX.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 32,500 |
| 05 June 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 8,500 |
| 04 June 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 50,600 |
| 03 June 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 54,300 |
| 31 May 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 15,000 |
| 30 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 29 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,200 |
| 28 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 27 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| 22 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 21 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 398,900 |
| 20 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,300 |
| 17 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,800 |
| 16 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,200 |
| 15 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 14 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 13 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 08 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 07 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 06 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,600 |
| 03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,000 |
| 29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 120,400 |
| 26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 40,600 |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,400 |
| 23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,300 |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,100 |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,700 |
| 18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,800 |
| 16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,500 |
| 05 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 102,100 |
| 04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,696,400 |
| 03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,800 |
| 02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,549,400 |
| 01 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,900 |
| 28 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,700 |
| 27 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,600 |
| 26 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,600 |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,100 |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,200 |
| 19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,600 |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 19,300 |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 742,100 |
| 14 Mar 2024 | 50.00 | 53.00 | 50.00 | 50.00 | 50.00 | 82,435,800 |
| 13 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 13,513,500 |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,300 |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,300 |
| 29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,200 |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,000 |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,600 |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,700 |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,800 |
| 22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,600 |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,300 |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,900 |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 306,000 |
| 16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 940,200 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,600 |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,800 |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,900 |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 64,600 |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,400 |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 111,500 |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 136,900 |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,500 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,700 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,800 |
| 26 Jan 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,724,000 |
| 25 Jan 2024 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 66,615,600 |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,800 |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 38,100 |
| 22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 40,700 |
| 19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 304,600 |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 193,200 |
| 17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 72,000 |
| 16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 156,800 |
| 15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 539,200 |
| 11 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,051,100 |
| 10 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,966,400 |
| 09 Jan 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 34,323,700 |
| 08 Jan 2024 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | 164,772,200 |
| 05 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 335,800 |
| 04 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 173,300 |
| 03 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 131,100 |
| 02 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 367,500 |
| 29 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,069,900 |
| 28 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 26,130,000 |
| 27 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 120,300 |
| 22 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,689,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.