Alfa Energi Investama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 91.000 | 108.00 | 91.000 | 108.00 | 108.00 | 70,444,100 |
| 2024-05-08 | 88.000 | 90.000 | 86.000 | 88.000 | 88.000 | 2,333,200 |
| 2024-05-07 | 83.000 | 92.000 | 83.000 | 88.000 | 88.000 | 3,192,000 |
| 2024-05-06 | 83.000 | 98.000 | 83.000 | 91.000 | 91.000 | 12,763,100 |
| 2024-05-03 | 83.000 | 92.000 | 83.000 | 92.000 | 92.000 | 2,230,800 |
| 2024-05-02 | 89.000 | 93.000 | 88.000 | 92.000 | 92.000 | 3,644,000 |
| 2024-04-30 | 96.000 | 96.000 | 88.000 | 89.000 | 89.000 | 2,443,000 |
| 2024-04-29 | 88.000 | 94.000 | 86.000 | 89.000 | 89.000 | 6,016,000 |
| 2024-04-26 | 93.000 | 93.000 | 85.000 | 87.000 | 87.000 | 4,013,900 |
| 2024-04-25 | 95.000 | 95.000 | 91.000 | 92.000 | 92.000 | 3,247,800 |
| 2024-04-24 | 94.000 | 96.000 | 93.000 | 94.000 | 94.000 | 2,813,300 |
| 2024-04-23 | 96.000 | 97.000 | 94.000 | 94.000 | 94.000 | 2,526,400 |
| 2024-04-22 | 94.000 | 97.000 | 94.000 | 96.000 | 96.000 | 2,107,300 |
| 2024-04-19 | 94.000 | 98.000 | 93.000 | 94.000 | 94.000 | 4,883,200 |
| 2024-04-18 | 96.000 | 100.00 | 96.000 | 97.000 | 97.000 | 5,008,900 |
| 2024-04-17 | 103.00 | 105.00 | 97.000 | 99.000 | 99.000 | 8,554,500 |
| 2024-04-16 | 100.00 | 106.00 | 100.00 | 103.00 | 103.00 | 15,856,800 |
| 2024-04-05 | 91.000 | 104.00 | 91.000 | 100.00 | 100.00 | 6,313,200 |
| 2024-04-04 | 103.00 | 108.00 | 98.000 | 99.000 | 99.000 | 24,756,300 |
| 2024-04-03 | 87.000 | 109.00 | 87.000 | 102.00 | 102.00 | 56,089,500 |
| 2024-04-02 | 95.000 | 99.000 | 93.000 | 95.000 | 95.000 | 12,650,700 |
| 2024-04-01 | 91.000 | 99.000 | 91.000 | 95.000 | 95.000 | 23,683,100 |
| 2024-03-28 | 92.000 | 94.000 | 90.000 | 91.000 | 91.000 | 5,899,300 |
| 2024-03-27 | 85.000 | 93.000 | 85.000 | 92.000 | 92.000 | 3,197,700 |
| 2024-03-26 | 98.000 | 98.000 | 84.000 | 92.000 | 92.000 | 21,840,900 |
| 2024-03-25 | 94.000 | 94.000 | 86.000 | 91.000 | 91.000 | 7,055,900 |
| 2024-03-22 | 88.000 | 97.000 | 88.000 | 93.000 | 93.000 | 7,265,500 |
| 2024-03-21 | 95.000 | 97.000 | 94.000 | 96.000 | 96.000 | 6,632,700 |
| 2024-03-20 | 90.000 | 98.000 | 90.000 | 95.000 | 95.000 | 10,303,000 |
| 2024-03-19 | 98.000 | 104.00 | 96.000 | 97.000 | 97.000 | 33,482,200 |
| 2024-03-18 | 100.00 | 112.00 | 95.000 | 96.000 | 96.000 | 26,427,200 |
| 2024-03-15 | 111.00 | 122.00 | 106.00 | 109.00 | 109.00 | 129,390,300 |
| 2024-03-14 | 99.000 | 115.00 | 90.000 | 111.00 | 111.00 | 108,627,100 |
| 2024-03-13 | 100.00 | 100.00 | 90.000 | 92.000 | 92.000 | 11,658,900 |
| 2024-03-08 | 103.00 | 103.00 | 98.000 | 99.000 | 99.000 | 9,646,400 |
| 2024-03-07 | 99.000 | 104.00 | 98.000 | 102.00 | 102.00 | 27,758,900 |
| 2024-03-06 | 103.00 | 106.00 | 97.000 | 98.000 | 98.000 | 18,046,400 |
| 2024-03-05 | 107.00 | 107.00 | 97.000 | 104.00 | 104.00 | 27,727,300 |
| 2024-03-04 | 94.000 | 111.00 | 94.000 | 106.00 | 106.00 | 75,475,000 |
| 2024-03-01 | 100.00 | 110.00 | 92.000 | 94.000 | 94.000 | 29,745,700 |
| 2024-02-29 | 118.00 | 132.00 | 100.00 | 103.00 | 103.00 | 361,021,200 |
| 2024-02-28 | 83.000 | 110.00 | 83.000 | 110.00 | 110.00 | 177,452,100 |
| 2024-02-27 | 75.000 | 84.000 | 75.000 | 82.000 | 82.000 | 5,468,200 |
| 2024-02-26 | 83.000 | 86.000 | 82.000 | 83.000 | 83.000 | 3,389,200 |
| 2024-02-23 | 81.000 | 89.000 | 80.000 | 83.000 | 83.000 | 8,512,100 |
| 2024-02-22 | 90.000 | 98.000 | 88.000 | 89.000 | 89.000 | 32,138,300 |
| 2024-02-21 | 91.000 | 92.000 | 88.000 | 90.000 | 90.000 | 8,692,300 |
| 2024-02-20 | 93.000 | 93.000 | 88.000 | 90.000 | 90.000 | 9,766,400 |
| 2024-02-19 | 90.000 | 91.000 | 88.000 | 91.000 | 91.000 | 1,373,600 |
| 2024-02-16 | 74.000 | 91.000 | 74.000 | 90.000 | 90.000 | 3,349,700 |
| 2024-02-15 | 99.000 | 99.000 | 85.000 | 91.000 | 91.000 | 5,923,700 |
| 2024-02-13 | 100.00 | 100.00 | 95.000 | 96.000 | 96.000 | 2,275,700 |
| 2024-02-12 | 106.00 | 106.00 | 98.000 | 99.000 | 99.000 | 2,837,500 |
| 2024-02-07 | 112.00 | 112.00 | 100.00 | 101.00 | 101.00 | 2,928,400 |
| 2024-02-06 | 100.00 | 109.00 | 98.000 | 102.00 | 102.00 | 23,669,600 |
| 2024-02-05 | 96.000 | 104.00 | 96.000 | 99.000 | 99.000 | 7,321,600 |
| 2024-02-02 | 95.000 | 106.00 | 95.000 | 104.00 | 104.00 | 2,651,700 |
| 2024-02-01 | 97.000 | 108.00 | 97.000 | 103.00 | 103.00 | 7,448,500 |
| 2024-01-31 | 98.000 | 110.00 | 98.000 | 106.00 | 106.00 | 6,473,200 |
| 2024-01-30 | 120.00 | 120.00 | 105.00 | 107.00 | 107.00 | 32,765,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.