Alfa Energi Investama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 116.00 | 116.00 | 108.00 | 111.00 | 111.00 | 18,291,800 |
| 2024-01-26 | 113.00 | 119.00 | 108.00 | 110.00 | 110.00 | 2,161,200 |
| 2024-01-25 | 115.00 | 117.00 | 109.00 | 112.00 | 112.00 | 7,093,900 |
| 2024-01-24 | 119.00 | 119.00 | 107.00 | 108.00 | 108.00 | 6,746,500 |
| 2024-01-23 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | 5,627,600 |
| 2024-01-22 | 116.00 | 118.00 | 113.00 | 113.00 | 113.00 | 3,619,600 |
| 2024-01-19 | 117.00 | 119.00 | 115.00 | 116.00 | 116.00 | 3,662,300 |
| 2024-01-18 | 127.00 | 127.00 | 116.00 | 117.00 | 117.00 | 3,284,900 |
| 2024-01-17 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 3,721,400 |
| 2024-01-16 | 126.00 | 126.00 | 117.00 | 118.00 | 118.00 | 3,641,700 |
| 2024-01-15 | 127.00 | 127.00 | 117.00 | 119.00 | 119.00 | 4,399,200 |
| 2024-01-12 | 126.00 | 126.00 | 117.00 | 119.00 | 119.00 | 3,752,300 |
| 2024-01-11 | 113.00 | 123.00 | 113.00 | 119.00 | 119.00 | 8,660,000 |
| 2024-01-10 | 119.00 | 128.00 | 118.00 | 122.00 | 122.00 | 17,328,000 |
| 2024-01-09 | 116.00 | 126.00 | 116.00 | 119.00 | 119.00 | 13,310,300 |
| 2024-01-08 | 118.00 | 132.00 | 118.00 | 126.00 | 126.00 | 22,499,100 |
| 2024-01-05 | 119.00 | 144.00 | 119.00 | 128.00 | 128.00 | 172,287,400 |
| 2024-01-04 | 114.00 | 124.00 | 114.00 | 119.00 | 119.00 | 27,074,000 |
| 2024-01-03 | 108.00 | 120.00 | 108.00 | 116.00 | 116.00 | 8,560,800 |
| 2024-01-02 | 123.00 | 123.00 | 113.00 | 117.00 | 117.00 | 16,057,000 |
| 2023-12-29 | 108.00 | 119.00 | 108.00 | 113.00 | 113.00 | 8,182,400 |
| 2023-12-28 | 115.00 | 127.00 | 115.00 | 118.00 | 118.00 | 29,116,000 |
| 2023-12-27 | 105.00 | 120.00 | 105.00 | 115.00 | 115.00 | 5,902,700 |
| 2023-12-22 | 106.00 | 121.00 | 106.00 | 114.00 | 114.00 | 8,172,500 |
| 2023-12-21 | 129.00 | 129.00 | 116.00 | 116.00 | 116.00 | 9,831,500 |
| 2023-12-20 | 129.00 | 129.00 | 120.00 | 120.00 | 120.00 | 26,219,900 |
| 2023-12-19 | 115.00 | 138.00 | 115.00 | 121.00 | 121.00 | 96,271,400 |
| 2023-12-18 | 115.00 | 125.00 | 115.00 | 117.00 | 117.00 | 15,051,600 |
| 2023-12-15 | 119.00 | 130.00 | 119.00 | 124.00 | 124.00 | 7,154,200 |
| 2023-12-14 | 125.00 | 130.00 | 124.00 | 129.00 | 129.00 | 12,219,300 |
| 2023-12-13 | 121.00 | 133.00 | 121.00 | 128.00 | 128.00 | 14,889,900 |
| 2023-12-12 | 179.00 | 179.00 | 124.00 | 130.00 | 130.00 | 324,888,800 |
| 2023-12-11 | 119.00 | 160.00 | 117.00 | 160.00 | 160.00 | 158,428,100 |
| 2023-12-08 | 115.00 | 127.00 | 115.00 | 119.00 | 119.00 | 13,186,800 |
| 2023-12-07 | 151.00 | 151.00 | 117.00 | 120.00 | 120.00 | 20,242,700 |
| 2023-12-06 | 137.00 | 146.00 | 130.00 | 131.00 | 131.00 | 18,147,800 |
| 2023-12-05 | 145.00 | 145.00 | 135.00 | 137.00 | 137.00 | 6,847,500 |
| 2023-12-04 | 149.00 | 149.00 | 135.00 | 135.00 | 135.00 | 7,979,100 |
| 2023-12-01 | 145.00 | 145.00 | 137.00 | 140.00 | 140.00 | 10,590,600 |
| 2023-11-30 | 145.00 | 145.00 | 131.00 | 136.00 | 136.00 | 13,078,300 |
| 2023-11-29 | 140.00 | 149.00 | 140.00 | 140.00 | 140.00 | 9,180,900 |
| 2023-11-28 | 136.00 | 156.00 | 128.00 | 145.00 | 145.00 | 21,459,400 |
| 2023-11-27 | 141.00 | 155.00 | 141.00 | 144.00 | 144.00 | 15,134,600 |
| 2023-11-24 | 159.00 | 171.00 | 151.00 | 151.00 | 151.00 | 40,344,000 |
| 2023-11-23 | 170.00 | 171.00 | 162.00 | 168.00 | 168.00 | 32,042,600 |
| 2023-11-22 | 152.00 | 169.00 | 152.00 | 169.00 | 169.00 | 52,161,000 |
| 2023-11-21 | 156.00 | 160.00 | 155.00 | 156.00 | 156.00 | 12,020,600 |
| 2023-11-20 | 151.00 | 164.00 | 149.00 | 156.00 | 156.00 | 26,517,900 |
| 2023-11-17 | 169.00 | 171.00 | 159.00 | 159.00 | 159.00 | 45,347,600 |
| 2023-11-16 | 192.00 | 193.00 | 161.00 | 170.00 | 170.00 | 113,931,500 |
| 2023-11-15 | 183.00 | 196.00 | 183.00 | 192.00 | 192.00 | 13,911,500 |
| 2023-11-14 | 181.00 | 196.00 | 181.00 | 193.00 | 193.00 | 31,409,000 |
| 2023-11-13 | 192.00 | 196.00 | 188.00 | 191.00 | 191.00 | 51,417,500 |
| 2023-11-10 | 178.00 | 192.00 | 178.00 | 190.00 | 190.00 | 64,952,700 |
| 2023-11-09 | 183.00 | 187.00 | 175.00 | 178.00 | 178.00 | 42,834,200 |
| 2023-11-08 | 177.00 | 187.00 | 177.00 | 182.00 | 182.00 | 42,520,100 |
| 2023-11-07 | 176.00 | 185.00 | 171.00 | 185.00 | 185.00 | 72,248,400 |
| 2023-11-06 | 170.00 | 177.00 | 167.00 | 175.00 | 175.00 | 48,573,500 |
| 2023-11-03 | 170.00 | 180.00 | 166.00 | 166.00 | 166.00 | 64,587,200 |
| 2023-11-02 | 156.00 | 173.00 | 154.00 | 169.00 | 169.00 | 56,027,900 |
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.