PT Aviana Sinar Abadi Tbk (IDX:IRSX)
Indonesia
· Delayed Price · Currency is IDR 318.00
+2.00 (0.63%)
At close: Sep 26, 2025
PT Aviana Sinar Abadi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 330.00 | 330.00 | 318.00 | 318.00 | 318.00 | 0.63% | 53,174,800 |
| Sep 25, 2025 | 308.00 | 316.00 | 278.00 | 316.00 | 316.00 | 2.60% | 46,556,500 |
| Sep 24, 2025 | 310.00 | 310.00 | 306.00 | 308.00 | 308.00 | -0.65% | 25,841,700 |
| Sep 23, 2025 | 280.00 | 310.00 | 272.00 | 310.00 | 310.00 | 7.64% | 56,096,300 |
| Sep 22, 2025 | 292.00 | 292.00 | 280.00 | 288.00 | 288.00 | 8.27% | 84,480,400 |
| Sep 19, 2025 | 218.00 | 266.00 | 218.00 | 266.00 | 266.00 | 9.92% | 174,111,600 |
| Sep 18, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 10.00% | 69,037,400 |
| Sep 17, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 10.00% | 34,638,200 |
| Sep 16, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 9.29% | 3,307,200 |
| Sep 15, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 9.58% | 2,576,600 |
| Sep 12, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 9.87% | 5,689,400 |
| Sep 11, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 9.35% | 2,843,400 |
| Sep 10, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 9.45% | 5,253,000 |
| Sep 9, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 9.48% | 7,743,800 |
| Aug 8, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 9.43% | 23,259,400 |
| Aug 7, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 9.28% | 18,995,800 |
| Aug 5, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 8.99% | 70,027,000 |
| Aug 4, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 9.88% | 30,221,600 |
| Aug 1, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 9.46% | 17,358,500 |
| Jul 31, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 8.82% | 7,362,600 |
| Jul 30, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 17,638,300 |
| Jul 29, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 13,348,100 |
| Jul 28, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 11,779,500 |
| Jul 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 6,077,700 |
| Jul 24, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 23,714,800 |
| Jul 23, 2025 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 10.00% | 22,612,300 |
| Jul 22, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 2.56% | 3,666,200 |
| Jul 21, 2025 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | -2.50% | 8,977,600 |
| Jul 18, 2025 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.44% | 4,440,300 |
| Jul 17, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 5.13% | 18,739,900 |
| Jul 16, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 16,968,600 |
| Jul 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 9,028,800 |
| Jul 14, 2025 | 43.00 | 43.00 | 36.00 | 36.00 | 36.00 | -10.00% | 40,850,000 |
| Jul 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 4,989,300 |
| Jul 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 6,916,000 |
| Jul 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 11,147,700 |
| Jul 8, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 6.90% | 7,976,600 |
| Jul 7, 2025 | 29.00 | 29.00 | 27.00 | 29.00 | 29.00 | 7.41% | 12,354,900 |
| Jul 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1,135,100 |
| Jul 3, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 915,000 |
| Jul 2, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 940,000 |
| Jul 1, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 1,958,600 |
| Jun 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 337,600 |
| Jun 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 3,603,100 |
| Jun 25, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 2,477,300 |
| Jun 24, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 3,218,900 |
| Jun 23, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 1,255,100 |
| Jun 20, 2025 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 2,665,000 |
| Jun 19, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 3,815,600 |
| Jun 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 534,400 |