Alfa Energi Investama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 170.00 | 170.00 | 156.00 | 157.00 | 157.00 | 17,353,400 |
| 2023-10-31 | 152.00 | 177.00 | 152.00 | 165.00 | 165.00 | 76,939,300 |
| 2023-10-30 | 156.00 | 174.00 | 156.00 | 157.00 | 157.00 | 31,132,200 |
| 2023-10-27 | 185.00 | 198.00 | 165.00 | 165.00 | 165.00 | 182,492,400 |
| 2023-10-26 | 136.00 | 183.00 | 133.00 | 183.00 | 183.00 | 201,748,500 |
| 2023-10-25 | 149.00 | 157.00 | 133.00 | 136.00 | 136.00 | 54,216,100 |
| 2023-10-24 | 178.00 | 182.00 | 157.00 | 157.00 | 157.00 | 40,093,200 |
| 2023-10-23 | 202.00 | 208.00 | 176.00 | 179.00 | 179.00 | 132,289,300 |
| 2023-10-20 | 170.00 | 195.00 | 156.00 | 195.00 | 195.00 | 131,560,000 |
| 2023-10-19 | 178.00 | 189.00 | 165.00 | 170.00 | 170.00 | 62,998,400 |
| 2023-10-18 | 191.00 | 210.00 | 184.00 | 187.00 | 187.00 | 165,445,500 |
| 2023-10-17 | 183.00 | 199.00 | 151.00 | 190.00 | 190.00 | 239,598,800 |
| 2023-10-16 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2023-10-13 | 138.00 | 184.00 | 134.00 | 184.00 | 184.00 | 383,450,200 |
| 2023-10-12 | 133.00 | 137.00 | 123.00 | 137.00 | 137.00 | 102,211,200 |
| 2023-10-11 | 120.00 | 135.00 | 115.00 | 132.00 | 132.00 | 283,919,600 |
| 2023-10-10 | 86.000 | 114.00 | 84.000 | 114.00 | 114.00 | 229,767,700 |
| 2023-10-09 | 83.000 | 89.000 | 81.000 | 85.000 | 85.000 | 22,304,800 |
| 2023-10-06 | 86.000 | 98.000 | 81.000 | 83.000 | 83.000 | 32,978,300 |
| 2023-10-05 | 106.00 | 112.00 | 91.000 | 95.000 | 95.000 | 68,057,200 |
| 2023-10-04 | 88.000 | 109.00 | 88.000 | 105.00 | 105.00 | 245,956,900 |
| 2023-10-03 | 69.000 | 93.000 | 69.000 | 88.000 | 88.000 | 287,048,800 |
| 2023-10-02 | 63.000 | 69.000 | 62.000 | 69.000 | 69.000 | 7,473,600 |
| 2023-09-29 | 63.000 | 65.000 | 62.000 | 63.000 | 63.000 | 2,108,500 |
| 2023-09-27 | 66.000 | 66.000 | 62.000 | 63.000 | 63.000 | 7,428,800 |
| 2023-09-26 | 63.000 | 72.000 | 63.000 | 66.000 | 66.000 | 31,305,600 |
| 2023-09-25 | 63.000 | 64.000 | 62.000 | 63.000 | 63.000 | 1,942,100 |
| 2023-09-22 | 62.000 | 64.000 | 60.000 | 63.000 | 63.000 | 2,783,400 |
| 2023-09-21 | 63.000 | 64.000 | 61.000 | 62.000 | 62.000 | 1,815,300 |
| 2023-09-20 | 65.000 | 66.000 | 63.000 | 63.000 | 63.000 | 2,787,100 |
| 2023-09-19 | 66.000 | 66.000 | 64.000 | 65.000 | 65.000 | 1,672,900 |
| 2023-09-18 | 65.000 | 70.000 | 64.000 | 65.000 | 65.000 | 17,632,500 |
| 2023-09-15 | 66.000 | 67.000 | 64.000 | 65.000 | 65.000 | 1,760,600 |
| 2023-09-14 | 66.000 | 67.000 | 65.000 | 66.000 | 66.000 | 3,258,300 |
| 2023-09-13 | 67.000 | 68.000 | 64.000 | 66.000 | 66.000 | 5,669,000 |
| 2023-09-12 | 66.000 | 70.000 | 64.000 | 67.000 | 67.000 | 13,357,600 |
| 2023-09-11 | 66.000 | 67.000 | 63.000 | 65.000 | 65.000 | 3,343,100 |
| 2023-09-08 | 67.000 | 67.000 | 60.000 | 66.000 | 66.000 | 4,998,600 |
| 2023-09-07 | 67.000 | 68.000 | 66.000 | 67.000 | 67.000 | 1,218,100 |
| 2023-09-06 | 65.000 | 69.000 | 65.000 | 66.000 | 66.000 | 7,659,500 |
| 2023-09-05 | 68.000 | 68.000 | 66.000 | 66.000 | 66.000 | 5,632,900 |
| 2023-09-04 | 67.000 | 73.000 | 64.000 | 67.000 | 67.000 | 32,766,700 |
| 2023-09-01 | 67.000 | 68.000 | 66.000 | 67.000 | 67.000 | 3,126,500 |
| 2023-08-31 | 66.000 | 69.000 | 65.000 | 67.000 | 67.000 | 4,080,200 |
| 2023-08-30 | 63.000 | 69.000 | 63.000 | 66.000 | 66.000 | 4,922,800 |
| 2023-08-29 | 66.000 | 74.000 | 66.000 | 67.000 | 67.000 | 26,823,200 |
| 2023-08-28 | 67.000 | 70.000 | 67.000 | 69.000 | 69.000 | 5,408,800 |
| 2023-08-25 | 66.000 | 72.000 | 66.000 | 66.000 | 66.000 | 18,106,700 |
| 2023-08-24 | 66.000 | 71.000 | 66.000 | 67.000 | 67.000 | 8,979,400 |
| 2023-08-23 | 72.000 | 75.000 | 64.000 | 69.000 | 69.000 | 37,498,200 |
| 2023-08-22 | 57.000 | 73.000 | 56.000 | 71.000 | 71.000 | 69,863,300 |
| 2023-08-21 | 58.000 | 62.000 | 56.000 | 56.000 | 56.000 | 9,318,100 |
| 2023-08-18 | 59.000 | 59.000 | 57.000 | 58.000 | 58.000 | 2,326,500 |
| 2023-08-16 | 57.000 | 60.000 | 57.000 | 59.000 | 59.000 | 3,440,200 |
| 2023-08-15 | 59.000 | 59.000 | 57.000 | 57.000 | 57.000 | 3,826,000 |
| 2023-08-14 | 59.000 | 63.000 | 56.000 | 59.000 | 59.000 | 14,955,100 |
| 2023-08-11 | 54.000 | 66.000 | 53.000 | 58.000 | 58.000 | 59,747,800 |
| 2023-08-10 | 55.000 | 56.000 | 54.000 | 54.000 | 54.000 | 2,996,500 |
| 2023-08-09 | 57.000 | 58.000 | 54.000 | 56.000 | 56.000 | 5,094,100 |
| 2023-08-08 | 58.000 | 59.000 | 56.000 | 56.000 | 56.000 | 1,366,800 |
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.