Frankfurt - Delayed Quote EUR

PT Avia Avian Tbk (P2C.F)

0.0295 -0.0005 (-1.67%)
As of 9:15 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jun 10, 2024 0.0295 0.0295 0.0295 0.0295 0.0295 -
Jun 7, 2024 0.0295 0.0300 0.0290 0.0300 0.0300 -
Jun 6, 2024 0.0290 0.0295 0.0290 0.0295 0.0295 -
Jun 5, 2024 0.0285 0.0285 0.0285 0.0285 0.0285 -
Jun 4, 2024 0.0295 0.0295 0.0290 0.0290 0.0290 -
Jun 3, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 31, 2024 0.0270 0.0290 0.0265 0.0290 0.0290 -
May 30, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 29, 2024 0.0275 0.0275 0.0275 0.0275 0.0275 -
May 28, 2024 0.0270 0.0275 0.0270 0.0275 0.0275 -
May 27, 2024 0.0275 0.0280 0.0275 0.0280 0.0280 -
May 24, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 23, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 22, 2024 0.0275 0.0280 0.0275 0.0280 0.0280 -
May 21, 2024 0.0275 0.0275 0.0275 0.0275 0.0275 -
May 20, 2024 0.0275 0.0275 0.0275 0.0275 0.0275 -
May 17, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 16, 2024 0.0270 0.0275 0.0270 0.0275 0.0275 -
May 15, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 14, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 13, 2024 0.0275 0.0275 0.0275 0.0275 0.0275 -
May 10, 2024 0.0285 0.0285 0.0285 0.0285 0.0285 -
May 9, 2024 0.0285 0.0285 0.0285 0.0285 0.0285 -
May 8, 2024 0.0280 0.0285 0.0280 0.0285 0.0285 -
May 7, 2024 0.0285 0.0290 0.0285 0.0290 0.0290 -
May 6, 2024 0.0285 0.0285 0.0280 0.0285 0.0285 -
May 3, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 2, 2024 0.0275 0.0275 0.0275 0.0275 0.0275 -
Apr 30, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Apr 29, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Apr 26, 2024 0.0290 0.0290 0.0280 0.0280 0.0280 -
Apr 25, 2024 0.0295 0.0295 0.0295 0.0295 0.0295 -
Apr 24, 2024 0.0295 0.0295 0.0290 0.0295 0.0295 -
Apr 23, 2024 11.0000 Dividend
Apr 23, 2024 0.0295 0.0295 0.0290 0.0295 0.0295 -
Apr 22, 2024 0.0295 0.0295 0.0290 0.0295 -10.9705 -
Apr 19, 2024 0.0290 0.0295 0.0290 0.0295 -10.9705 -
Apr 18, 2024 0.0295 0.0295 0.0295 0.0295 -10.9705 -
Apr 17, 2024 0.0295 0.0295 0.0295 0.0295 -10.9705 -
Apr 16, 2024 0.0295 0.0295 0.0295 0.0295 -10.9705 -
Apr 15, 2024 0.0310 0.0310 0.0310 0.0310 -11.5283 -
Apr 12, 2024 0.0310 0.0315 0.0310 0.0315 -11.7143 -
Apr 11, 2024 0.0310 0.0310 0.0310 0.0310 -11.5283 -
Apr 10, 2024 0.0305 0.0310 0.0305 0.0310 -11.5283 -
Apr 9, 2024 0.0305 0.0305 0.0305 0.0305 -11.3424 -
Apr 8, 2024 0.0305 0.0305 0.0305 0.0305 -11.3424 -
Apr 5, 2024 0.0305 0.0310 0.0305 0.0310 -11.5283 -
Apr 4, 2024 0.0305 0.0305 0.0300 0.0300 -11.1564 -
Apr 3, 2024 0.0305 0.0305 0.0305 0.0305 -11.3424 -
Apr 2, 2024 0.0310 0.0310 0.0310 0.0310 -11.5283 -
Mar 28, 2024 0.0310 0.0310 0.0310 0.0310 -11.5283 -
Mar 27, 2024 0.0310 0.0310 0.0310 0.0310 -11.5283 -
Mar 26, 2024 0.0310 0.0310 0.0310 0.0310 -11.5283 -
Mar 25, 2024 0.0310 0.0310 0.0310 0.0310 -11.5283 -
Mar 22, 2024 0.0310 0.0310 0.0310 0.0310 -11.5283 -
Mar 21, 2024 0.0310 0.0310 0.0310 0.0310 -11.5283 -
Mar 20, 2024 0.0310 0.0310 0.0310 0.0310 -11.5283 -
Mar 19, 2024 0.0310 0.0310 0.0310 0.0310 -11.5283 -
Mar 18, 2024 0.0310 0.0310 0.0310 0.0310 -11.5283 -
Mar 15, 2024 0.0310 0.0315 0.0310 0.0310 -11.5283 -
Mar 14, 2024 0.0305 0.0310 0.0305 0.0305 -11.3424 -
Mar 13, 2024 0.0315 0.0315 0.0315 0.0315 -11.7143 -
Mar 12, 2024 0.0320 0.0320 0.0320 0.0320 -11.9002 -
Mar 11, 2024 0.0320 0.0320 0.0320 0.0320 -11.9002 -
Mar 8, 2024 0.0320 0.0320 0.0315 0.0315 -11.7143 -
Mar 7, 2024 0.0315 0.0320 0.0315 0.0320 -11.9002 -
Mar 6, 2024 0.0320 0.0320 0.0315 0.0315 -11.7143 -
Mar 5, 2024 0.0320 0.0320 0.0315 0.0315 -11.7143 -
Mar 4, 2024 0.0315 0.0315 0.0315 0.0315 -11.7143 -
Mar 1, 2024 0.0325 0.0330 0.0325 0.0330 -12.2721 -
Feb 29, 2024 0.0325 0.0330 0.0325 0.0330 -12.2721 -
Feb 28, 2024 0.0315 0.0320 0.0315 0.0320 -11.9002 -
Feb 27, 2024 0.0300 0.0305 0.0300 0.0305 -11.3424 -
Feb 26, 2024 0.0310 0.0310 0.0310 0.0310 -11.5283 -
Feb 23, 2024 0.0325 0.0325 0.0320 0.0325 -12.0861 -
Feb 22, 2024 0.0330 0.0330 0.0325 0.0330 -12.2721 -
Feb 21, 2024 0.0320 0.0325 0.0320 0.0320 -11.9002 -
Feb 20, 2024 0.0315 0.0325 0.0315 0.0325 -12.0861 -
Feb 19, 2024 0.0325 0.0325 0.0325 0.0325 -12.0861 -
Feb 16, 2024 0.0330 0.0335 0.0330 0.0335 -12.4580 -
Feb 15, 2024 0.0330 0.0330 0.0325 0.0330 -12.2721 -
Feb 14, 2024 0.0320 0.0320 0.0320 0.0320 -11.9002 -
Feb 13, 2024 0.0315 0.0320 0.0315 0.0320 -11.9002 -
Feb 12, 2024 0.0320 0.0320 0.0320 0.0320 -11.9002 -
Feb 9, 2024 0.0320 0.0320 0.0320 0.0320 -11.9002 -
Feb 8, 2024 0.0320 0.0320 0.0320 0.0320 -11.9002 -
Feb 7, 2024 0.0315 0.0320 0.0315 0.0320 -11.9002 -
Feb 6, 2024 0.0315 0.0320 0.0315 0.0320 -11.9002 -
Feb 5, 2024 0.0320 0.0320 0.0315 0.0320 -11.9002 -
Feb 2, 2024 0.0325 0.0330 0.0325 0.0330 -12.2721 -
Feb 1, 2024 0.0330 0.0330 0.0330 0.0330 -12.2721 -
Jan 31, 2024 0.0325 0.0325 0.0320 0.0320 -11.9002 -
Jan 30, 2024 0.0315 0.0315 0.0315 0.0315 -11.7143 -
Jan 29, 2024 0.0320 0.0320 0.0320 0.0320 -11.9002 -
Jan 26, 2024 0.0310 0.0310 0.0310 0.0310 -11.5283 -
Jan 25, 2024 0.0310 0.0310 0.0310 0.0310 -11.5283 -
Jan 24, 2024 0.0320 0.0320 0.0320 0.0320 -11.9002 -
Jan 23, 2024 0.0325 0.0325 0.0325 0.0325 -12.0861 -
Jan 22, 2024 0.0305 0.0305 0.0305 0.0305 -11.3424 -
Jan 19, 2024 0.0305 0.0305 0.0305 0.0305 -11.3424 -
Jan 18, 2024 0.0305 0.0305 0.0305 0.0305 -11.3424 -
Jan 17, 2024 0.0305 0.0305 0.0305 0.0305 -11.3424 -
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 -11.1564 -
Jan 15, 2024 0.0295 0.0295 0.0295 0.0295 -10.9705 -
Jan 12, 2024 0.0295 0.0295 0.0295 0.0295 -10.9705 -
Jan 11, 2024 0.0285 0.0285 0.0285 0.0285 -10.5986 -
Jan 10, 2024 0.0285 0.0285 0.0285 0.0285 -10.5986 -
Jan 9, 2024 0.0275 0.0275 0.0275 0.0275 -10.2267 -
Jan 8, 2024 0.0280 0.0280 0.0280 0.0280 -10.4127 -
Jan 5, 2024 0.0275 0.0275 0.0275 0.0275 -10.2267 -
Jan 4, 2024 0.0275 0.0275 0.0275 0.0275 -10.2267 -
Jan 3, 2024 0.0280 0.0280 0.0280 0.0280 -10.4127 -
Jan 2, 2024 0.0275 0.0275 0.0275 0.0275 -10.2267 -
Dec 29, 2023 0.0285 0.0285 0.0285 0.0285 -10.5986 -
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 -11.1564 -
Dec 27, 2023 0.0280 0.0280 0.0280 0.0280 -10.4127 -
Dec 22, 2023 0.0240 0.0240 0.0240 0.0240 -8.9252 -
Dec 21, 2023 0.0240 0.0240 0.0240 0.0240 -8.9252 -
Dec 20, 2023 0.0245 0.0245 0.0245 0.0245 -9.1111 -
Dec 19, 2023 0.0250 0.0250 0.0250 0.0250 -9.2970 -
Dec 18, 2023 0.0250 0.0250 0.0250 0.0250 -9.2970 -
Dec 15, 2023 0.0255 0.0255 0.0255 0.0255 -9.4830 -
Dec 14, 2023 0.0260 0.0260 0.0260 0.0260 -9.6689 -
Dec 13, 2023 0.0260 0.0260 0.0260 0.0260 -9.6689 -
Dec 12, 2023 0.0265 0.0265 0.0265 0.0265 -9.8549 -
Dec 11, 2023 0.0265 0.0265 0.0265 0.0265 -9.8549 -
Dec 8, 2023 0.0265 0.0265 0.0265 0.0265 -9.8549 -
Dec 7, 2023 0.0270 0.0270 0.0270 0.0270 -10.0408 -
Dec 6, 2023 0.0275 0.0275 0.0275 0.0275 -10.2267 -
Dec 5, 2023 0.0275 0.0275 0.0275 0.0275 -10.2267 -
Dec 4, 2023 0.0275 0.0275 0.0275 0.0275 -10.2267 -
Dec 1, 2023 0.0275 0.0275 0.0275 0.0275 -10.2267 -
Nov 30, 2023 0.0270 0.0270 0.0270 0.0270 -10.0408 -
Nov 29, 2023 0.0270 0.0270 0.0270 0.0270 -10.0408 -
Nov 28, 2023 0.0270 0.0270 0.0270 0.0270 -10.0408 -
Nov 27, 2023 0.0275 0.0275 0.0275 0.0275 -10.2267 -
Nov 24, 2023 0.0265 0.0265 0.0265 0.0265 -9.8549 -
Nov 23, 2023 0.0270 0.0270 0.0270 0.0270 -10.0408 -
Nov 22, 2023 0.0270 0.0270 0.0270 0.0270 -10.0408 -
Nov 21, 2023 0.0275 0.0275 0.0275 0.0275 -10.2267 -
Nov 20, 2023 0.0275 0.0275 0.0275 0.0275 -10.2267 -
Nov 17, 2023 0.0270 0.0270 0.0270 0.0270 -10.0408 -
Nov 16, 2023 0.0275 0.0275 0.0275 0.0275 -10.2267 -
Nov 15, 2023 0.0275 0.0275 0.0275 0.0275 -10.2267 -
Nov 14, 2023 0.0280 0.0280 0.0280 0.0280 -10.4127 -
Nov 13, 2023 0.0285 0.0285 0.0285 0.0285 -10.5986 -
Nov 10, 2023 0.0285 0.0285 0.0285 0.0285 -10.5986 -
Nov 9, 2023 0.0280 0.0280 0.0280 0.0280 -10.4127 -
Nov 8, 2023 0.0280 0.0280 0.0280 0.0280 -10.4127 -
Nov 7, 2023 0.0295 0.0295 0.0295 0.0295 -10.9705 -
Nov 6, 2023 0.0290 0.0290 0.0290 0.0290 -10.7846 -
Nov 3, 2023 0.0275 0.0275 0.0275 0.0275 -10.2267 -
Nov 2, 2023 0.0275 0.0275 0.0275 0.0275 -10.2267 -
Nov 1, 2023 0.0280 0.0280 0.0280 0.0280 -10.4127 -
Oct 31, 2023 0.0285 0.0285 0.0285 0.0285 -10.5986 -
Oct 30, 2023 0.0280 0.0280 0.0280 0.0280 -10.4127 -
Oct 27, 2023 0.0280 0.0280 0.0280 0.0280 -10.4127 -
Oct 26, 2023 0.0280 0.0280 0.0280 0.0280 -10.4127 -
Oct 25, 2023 0.0285 0.0285 0.0285 0.0285 -10.5986 -
Oct 24, 2023 11.0000 Dividend
Oct 24, 2023 0.0285 0.0285 0.0285 0.0285 -10.5986 -
Oct 23, 2023 0.0285 0.0285 0.0285 0.0285 4,080.0962 -
Oct 20, 2023 0.0285 0.0285 0.0285 0.0285 4,080.0962 -
Oct 19, 2023 0.0295 0.0295 0.0295 0.0295 4,223.2573 -
Oct 18, 2023 0.0300 0.0300 0.0300 0.0300 4,294.8379 -
Oct 17, 2023 0.0305 0.0305 0.0305 0.0305 4,366.4189 -
Oct 16, 2023 0.0305 0.0305 0.0305 0.0305 4,366.4189 -
Oct 13, 2023 0.0305 0.0305 0.0305 0.0305 4,366.4189 -
Oct 12, 2023 0.0305 0.0305 0.0305 0.0305 4,366.4189 -
Oct 11, 2023 0.0310 0.0310 0.0310 0.0310 4,437.9990 -
Oct 10, 2023 0.0320 0.0320 0.0320 0.0320 4,581.1606 -
Oct 9, 2023 0.0325 0.0325 0.0325 0.0325 4,652.7412 -
Oct 6, 2023 0.0325 0.0325 0.0325 0.0325 4,652.7412 -
Oct 5, 2023 0.0325 0.0325 0.0325 0.0325 4,652.7412 -
Oct 4, 2023 0.0315 0.0315 0.0315 0.0315 4,509.5801 -
Oct 3, 2023 0.0320 0.0320 0.0320 0.0320 4,581.1606 -
Oct 2, 2023 0.0320 0.0320 0.0320 0.0320 4,581.1606 -
Sep 29, 2023 0.0325 0.0325 0.0325 0.0325 4,652.7412 -
Sep 28, 2023 0.0325 0.0325 0.0325 0.0325 4,652.7412 -
Sep 27, 2023 0.0325 0.0325 0.0325 0.0325 4,652.7412 -
Sep 26, 2023 0.0330 0.0330 0.0330 0.0330 4,724.3218 -
Sep 25, 2023 0.0335 0.0335 0.0335 0.0335 4,795.9028 -
Sep 22, 2023 0.0335 0.0335 0.0335 0.0335 4,795.9028 -
Sep 21, 2023 0.0335 0.0335 0.0335 0.0335 4,795.9028 -
Sep 20, 2023 0.0330 0.0330 0.0330 0.0330 4,724.3218 -
Sep 19, 2023 0.0330 0.0330 0.0330 0.0330 4,724.3218 -
Sep 18, 2023 0.0335 0.0335 0.0335 0.0335 4,795.9028 -
Sep 15, 2023 0.0320 0.0320 0.0320 0.0320 4,581.1606 -
Sep 14, 2023 0.0330 0.0330 0.0330 0.0330 4,724.3218 -
Sep 13, 2023 0.0335 0.0335 0.0335 0.0335 4,795.9028 -
Sep 12, 2023 0.0335 0.0335 0.0335 0.0335 4,795.9028 -
Sep 11, 2023 0.0340 0.0340 0.0340 0.0340 4,867.4834 -
Sep 8, 2023 0.0340 0.0340 0.0340 0.0340 4,867.4834 -
Sep 7, 2023 0.0345 0.0345 0.0345 0.0345 4,939.0635 -
Sep 6, 2023 0.0340 0.0340 0.0340 0.0340 4,867.4834 -
Sep 5, 2023 0.0340 0.0340 0.0340 0.0340 4,867.4834 -
Sep 4, 2023 0.0345 0.0345 0.0345 0.0345 4,939.0635 -
Sep 1, 2023 0.0345 0.0345 0.0345 0.0345 4,939.0635 -
Aug 31, 2023 0.0340 0.0340 0.0340 0.0340 4,867.4834 -
Aug 30, 2023 0.0340 0.0340 0.0340 0.0340 4,867.4834 -
Aug 29, 2023 0.0345 0.0345 0.0345 0.0345 4,939.0635 -
Aug 28, 2023 0.0345 0.0345 0.0345 0.0345 4,939.0635 -
Aug 25, 2023 0.0355 0.0355 0.0355 0.0355 5,082.2251 -
Aug 24, 2023 0.0355 0.0355 0.0355 0.0355 5,082.2251 -
Aug 23, 2023 0.0345 0.0345 0.0345 0.0345 4,939.0635 -
Aug 22, 2023 0.0350 0.0350 0.0350 0.0350 5,010.6445 -
Aug 21, 2023 0.0345 0.0345 0.0345 0.0345 4,939.0635 -
Aug 18, 2023 0.0350 0.0350 0.0350 0.0350 5,010.6445 -
Aug 17, 2023 0.0345 0.0345 0.0345 0.0345 4,939.0635 -
Aug 16, 2023 0.0345 0.0345 0.0345 0.0345 4,939.0635 -
Aug 15, 2023 0.0350 0.0350 0.0350 0.0350 5,010.6445 -
Aug 14, 2023 0.0350 0.0350 0.0350 0.0350 5,010.6445 -
Aug 11, 2023 0.0355 0.0355 0.0355 0.0355 5,082.2251 -
Aug 10, 2023 0.0365 0.0365 0.0365 0.0365 5,225.3862 -
Aug 9, 2023 0.0365 0.0365 0.0365 0.0365 5,225.3862 -
Aug 8, 2023 0.0360 0.0360 0.0360 0.0360 5,153.8052 -
Aug 7, 2023 0.0370 0.0370 0.0360 0.0360 5,153.8052 -
Aug 4, 2023 0.0350 0.0350 0.0350 0.0350 5,010.6445 -
Aug 3, 2023 0.0360 0.0360 0.0360 0.0360 5,153.8052 -
Aug 2, 2023 0.0350 0.0350 0.0350 0.0350 5,010.6445 -
Aug 1, 2023 0.0360 0.0360 0.0360 0.0360 5,153.8052 -
Jul 31, 2023 0.0350 0.0350 0.0350 0.0350 5,010.6445 -
Jul 28, 2023 0.0360 0.0360 0.0360 0.0360 5,153.8052 -
Jul 27, 2023 0.0360 0.0360 0.0360 0.0360 5,153.8052 -
Jul 26, 2023 0.0350 0.0350 0.0350 0.0350 5,010.6445 -
Jul 25, 2023 0.0360 0.0360 0.0360 0.0360 5,153.8052 -
Jul 24, 2023 0.0360 0.0360 0.0360 0.0360 5,153.8052 -
Jul 21, 2023 0.0350 0.0350 0.0350 0.0350 5,010.6445 -
Jul 20, 2023 0.0360 0.0360 0.0360 0.0360 5,153.8052 -
Jul 19, 2023 0.0360 0.0360 0.0360 0.0360 5,153.8052 -
Jul 18, 2023 0.0350 0.0350 0.0350 0.0350 5,010.6445 -
Jul 17, 2023 0.0360 0.0360 0.0360 0.0360 5,153.8052 -
Jul 14, 2023 0.0370 0.0370 0.0370 0.0370 5,296.9668 -
Jul 13, 2023 0.0370 0.0370 0.0370 0.0370 5,296.9668 -
Jul 12, 2023 0.0370 0.0370 0.0370 0.0370 5,296.9668 -
Jul 11, 2023 0.0380 0.0380 0.0380 0.0380 5,440.1279 -
Jul 10, 2023 0.0370 0.0370 0.0370 0.0370 5,296.9668 -
Jul 7, 2023 0.0380 0.0380 0.0380 0.0380 5,440.1279 -
Jul 6, 2023 0.0380 0.0380 0.0380 0.0380 5,440.1279 -
Jul 5, 2023 0.0380 0.0380 0.0380 0.0380 5,440.1279 -
Jul 4, 2023 0.0390 0.0390 0.0390 0.0390 5,583.2896 -
Jul 3, 2023 0.0390 0.0390 0.0390 0.0390 5,583.2896 -
Jun 30, 2023 0.0390 0.0390 0.0390 0.0390 5,583.2896 -
Jun 29, 2023 0.0390 0.0390 0.0390 0.0390 5,583.2896 -
Jun 28, 2023 0.0390 0.0390 0.0390 0.0390 5,583.2896 -
Jun 27, 2023 0.0390 0.0390 0.0390 0.0390 5,583.2896 -
Jun 26, 2023 0.0390 0.0390 0.0390 0.0390 5,583.2896 -
Jun 23, 2023 0.0390 0.0390 0.0390 0.0390 5,583.2896 -
Jun 22, 2023 0.0390 0.0390 0.0390 0.0390 5,583.2896 -
Jun 21, 2023 0.0390 0.0390 0.0390 0.0390 5,583.2896 -
Jun 20, 2023 0.0400 0.0400 0.0400 0.0400 5,726.4507 -
Jun 19, 2023 0.0400 0.0400 0.0400 0.0400 5,726.4507 -
Jun 16, 2023 0.0390 0.0390 0.0390 0.0390 5,583.2896 -
Jun 15, 2023 0.0400 0.0400 0.0400 0.0400 5,726.4507 -
Jun 14, 2023 0.0410 0.0410 0.0410 0.0410 5,869.6123 -
Jun 13, 2023 0.0420 0.0420 0.0420 0.0420 6,012.7734 -
Jun 12, 2023 0.0430 0.0430 0.0430 0.0430 6,155.9346 -