IDX · AVIA · stock
PT Avia Avian Tbk (AVIA) stock price history
Every IDX trading session of PT Avia Avian Tbk from Dec 8, 2021 to Nov 13, 2026: 1,183 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVIA adjusted close, 2021 to 2026
- IDR 792.06
- All time high, 2022
- IDR 512.90
- 52 week high, IDR 276.40 low
- 1,183
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
AVIA key facts
- PT Avia Avian Tbk (AVIA) closed at IDR 304.00 on Nov 13, 2026 on IDX.
- AVIA's all time high close is IDR 792.06, set on Jul 13, 2022; its all time low close is IDR 278.32 on Nov 4, 2026.
- AVIA's 52 week range is IDR 276.40 to IDR 512.90.
- AVIA returned -29.9% over the year to Nov 13, 2026.
- Since Dec 8, 2021 AVIA returned -57%, -15.9% a year compounded.
- AVIA's deepest drawdown was -64.9% from Jul 13, 2022 to Nov 4, 2026.
- DataCedar holds 1,183 daily sessions of AVIA history from Dec 8, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AVIA price chart, 2021 to 2026
AVIA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.1% |
| 3 months | -8.4% |
| 6 months | -16.9% |
| Year to date | -37.8% |
| 1 year | -29.9% |
| 3 years | -31.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 8, 2021 | -57.4% |
| Compound annual growth, 4.9 years | -15.9% |
AVIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 792.06 on Jul 13, 2022
- All time low close
- IDR 278.32 on Nov 4, 2026
- 52 week high
- IDR 512.90 on Jan 2, 2026
- 52 week low
- IDR 276.40 on Nov 4, 2026
- Deepest drawdown
- -64.9% from Jul 13, 2022 to Nov 4, 2026, not yet recovered
- Best single session
- +17.4% on Dec 27, 2023
- Worst single session
- -11.8% on Oct 30, 2026
- Volatility, 1 year annualised
- 37.5%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2025, +33%
- Worst calendar year
- 2022, -30%
AVIA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 8, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 488.71 | IDR 512.90 | IDR 276.40 | IDR 304.00 | -37.8% | 3.5B | 208 |
| 2025 | IDR 369.38 | IDR 488.71 | IDR 308.73 | IDR 488.71 | +33.0% | 5.4B | 236 |
| 2024 | IDR 439.71 | IDR 536.45 | IDR 328.95 | IDR 367.54 | -16.4% | 8.1B | 237 |
| 2023 | IDR 531.91 | IDR 653.66 | IDR 371.12 | IDR 439.71 | -17.3% | 3.4B | 239 |
| 2022 | IDR 763.41 | IDR 800.40 | IDR 523.47 | IDR 531.91 | -30.3% | 8.4B | 246 |
| 2021 | IDR 767.54 | IDR 800.55 | IDR 664.37 | IDR 763.41 | n/a | 2.3B | 17 |
AVIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 304.00 | +2.0% |
| October 2026 | IDR 298.00 | -8.6% |
| September 2026 | IDR 326.00 | -12.8% |
| August 2026 | IDR 374.00 | +15.4% |
| July 2026 | IDR 324.00 | +3.8% |
| June 2026 | IDR 312.00 | -10.3% |
| May 2026 | IDR 348.00 | -9.8% |
| April 2026 | IDR 386.00 | +9.0% |
| March 2026 | IDR 354.19 | -16.8% |
| February 2026 | IDR 425.81 | +1.9% |
| January 2026 | IDR 418.06 | -14.5% |
| December 2025 | IDR 488.71 | +9.8% |
About the AVIA data
Daily bars. 1,183 sessions from Dec 8, 2021 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 8, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AAVIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
AVIA share price history
