AVIA.JKAVIA.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $498.00 | $498.00 | $476.00 | $480.00 | 16.32M |
| 1/13/2026 | $496.00 | $498.00 | $486.00 | $494.00 | 8.19M |
| 1/12/2026 | $500.00 | $505.00 | $482.00 | $496.00 | 8.47M |
| 1/9/2026 | $500.00 | $505.00 | $492.00 | $494.00 | 8.32M |
| 1/8/2026 | $500.00 | $510.00 | $498.00 | $498.00 | 17.84M |
| 1/7/2026 | $500.00 | $505.00 | $494.00 | $496.00 | 14.94M |
| 1/6/2026 | $500.00 | $505.00 | $490.00 | $498.00 | 23.57M |
| 1/5/2026 | $525.00 | $525.00 | $492.00 | $505.00 | 28.88M |
| 1/2/2026 | $505.00 | $530.00 | $500.00 | $520.00 | 51.15M |
| 12/30/2025 | $500.00 | $505.00 | $488.00 | $505.00 | 41.21M |
| 12/29/2025 | $484.00 | $496.00 | $476.00 | $496.00 | 16.11M |
| 12/24/2025 | $464.00 | $486.00 | $462.00 | $480.00 | 85.24M |
| 12/23/2025 | $464.00 | $464.00 | $454.00 | $462.00 | 9.94M |
| 12/22/2025 | $454.00 | $464.00 | $454.00 | $462.00 | 8.95M |
| 12/19/2025 | $464.00 | $464.00 | $452.00 | $452.00 | 14.71M |
| 12/18/2025 | $452.00 | $464.00 | $452.00 | $456.00 | 11.51M |
| 12/17/2025 | $464.00 | $464.00 | $454.00 | $458.00 | 24.00M |
| 12/16/2025 | $472.00 | $474.00 | $462.00 | $464.00 | 21.92M |
| 12/15/2025 | $482.00 | $484.00 | $468.00 | $472.00 | 21.64M |
| 12/12/2025 | $480.00 | $482.00 | $468.00 | $478.00 | 15.65M |
| 12/11/2025 | $480.00 | $484.00 | $462.00 | $476.00 | 12.46M |
| 12/10/2025 | $488.00 | $492.00 | $478.00 | $480.00 | 22.11M |
| 12/9/2025 | $472.00 | $490.00 | $472.00 | $482.00 | 60.85M |
| 12/8/2025 | $468.00 | $474.00 | $464.00 | $472.00 | 16.54M |
| 12/5/2025 | $460.00 | $464.00 | $460.00 | $464.00 | 8.15M |
| 12/4/2025 | $468.00 | $470.00 | $460.00 | $460.00 | 11.19M |
| 12/3/2025 | $478.00 | $478.00 | $468.00 | $468.00 | 19.26M |
| 12/2/2025 | $460.00 | $484.00 | $460.00 | $476.00 | 42.06M |
| 12/1/2025 | $460.00 | $464.00 | $460.00 | $460.00 | 16.54M |
| 11/28/2025 | $464.00 | $464.00 | $460.00 | $460.00 | 8.93M |
| 11/27/2025 | $464.00 | $466.00 | $460.00 | $464.00 | 10.70M |
| 11/26/2025 | $464.00 | $464.00 | $458.00 | $464.00 | 10.85M |
| 11/25/2025 | $470.00 | $470.00 | $460.00 | $466.00 | 12.76M |
| 11/24/2025 | $450.00 | $468.00 | $450.00 | $466.00 | 20.55M |
| 11/21/2025 | $454.00 | $456.00 | $450.00 | $450.00 | 5.15M |
| 11/20/2025 | $446.00 | $458.00 | $446.00 | $454.00 | 32.39M |
| 11/19/2025 | $444.00 | $448.00 | $440.00 | $446.00 | 10.60M |
| 11/18/2025 | $454.00 | $454.00 | $444.00 | $444.00 | 12.35M |
| 11/17/2025 | $448.00 | $450.00 | $442.00 | $448.00 | 8.93M |
| 11/14/2025 | $446.00 | $450.00 | $442.00 | $444.00 | 7.81M |
| 11/13/2025 | $454.00 | $458.00 | $446.00 | $448.00 | 12.31M |
| 11/12/2025 | $458.00 | $458.00 | $444.00 | $452.00 | 16.47M |
| 11/11/2025 | $466.00 | $466.00 | $456.00 | $462.00 | 33.73M |
| 11/10/2025 | $470.00 | $470.00 | $456.00 | $460.00 | 24.88M |
| 11/7/2025 | $468.00 | $474.00 | $458.00 | $460.00 | 29.30M |
| 11/6/2025 | $458.00 | $474.00 | $448.00 | $468.00 | 110.05M |
| 11/5/2025 | $422.00 | $458.00 | $420.00 | $458.00 | 138.35M |
| 11/4/2025 | $416.00 | $424.00 | $416.00 | $420.00 | 37.57M |
| 11/3/2025 | $414.00 | $418.00 | $412.00 | $416.00 | 16.89M |
| 10/31/2025 | $416.00 | $418.00 | $412.00 | $414.00 | 7.18M |
| 10/30/2025 | $412.00 | $416.00 | $410.00 | $412.00 | 9.40M |
| 10/29/2025 | $412.00 | $414.00 | $410.00 | $412.00 | 8.36M |
| 10/28/2025 | $418.00 | $418.00 | $412.00 | $412.00 | 9.36M |
| 10/27/2025 | $416.00 | $420.00 | $412.00 | $416.00 | 14.06M |
| 10/24/2025 | $420.00 | $430.00 | $416.00 | $416.00 | 7.77M |
| 10/23/2025 | $414.00 | $420.00 | $414.00 | $416.00 | 12.62M |
| 10/22/2025 | $426.00 | $426.00 | $416.00 | $416.00 | 11.98M |
| 10/21/2025 | $426.00 | $428.00 | $422.00 | $424.00 | 9.06M |
| 10/20/2025 | $424.00 | $428.00 | $416.00 | $418.00 | 9.77M |
| 10/17/2025 | $434.00 | $438.00 | $422.00 | $424.00 | 12.67M |