Alfa Energi Investama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 70.000 | 86.000 | 70.000 | 77.000 | 77.000 | 23,637,700 |
| 2023-05-03 | 73.000 | 82.000 | 73.000 | 75.000 | 75.000 | 5,960,600 |
| 2023-05-02 | 76.000 | 81.000 | 76.000 | 78.000 | 78.000 | 2,459,100 |
| 2023-04-28 | 78.000 | 83.000 | 78.000 | 81.000 | 81.000 | 4,275,300 |
| 2023-04-27 | 80.000 | 86.000 | 79.000 | 83.000 | 83.000 | 6,947,200 |
| 2023-04-26 | 84.000 | 85.000 | 82.000 | 82.000 | 82.000 | 1,990,100 |
| 2023-04-18 | 79.000 | 88.000 | 79.000 | 84.000 | 84.000 | 4,241,300 |
| 2023-04-17 | 85.000 | 86.000 | 83.000 | 84.000 | 84.000 | 3,420,400 |
| 2023-04-14 | 85.000 | 93.000 | 84.000 | 84.000 | 84.000 | 16,902,100 |
| 2023-04-13 | 87.000 | 90.000 | 83.000 | 87.000 | 87.000 | 12,667,800 |
| 2023-04-12 | 80.000 | 101.00 | 80.000 | 87.000 | 87.000 | 89,217,600 |
| 2023-04-11 | 79.000 | 83.000 | 79.000 | 82.000 | 82.000 | 5,900,400 |
| 2023-04-10 | 80.000 | 87.000 | 80.000 | 83.000 | 83.000 | 7,429,200 |
| 2023-04-06 | 83.000 | 90.000 | 83.000 | 85.000 | 85.000 | 39,612,700 |
| 2023-04-05 | 89.000 | 90.000 | 89.000 | 89.000 | 89.000 | 2,938,800 |
| 2023-04-04 | 102.00 | 110.00 | 95.000 | 95.000 | 95.000 | 19,836,600 |
| 2023-04-03 | 100.00 | 108.00 | 100.00 | 102.00 | 102.00 | 17,140,600 |
| 2023-03-31 | 128.00 | 128.00 | 107.00 | 107.00 | 107.00 | 33,595,500 |
| 2023-03-30 | 80.000 | 114.00 | 80.000 | 114.00 | 114.00 | 74,919,700 |
| 2023-03-29 | 80.000 | 88.000 | 80.000 | 85.000 | 85.000 | 811,200 |
| 2023-03-28 | 80.000 | 86.000 | 80.000 | 85.000 | 85.000 | 622,200 |
| 2023-03-27 | 80.000 | 96.000 | 80.000 | 86.000 | 86.000 | 2,825,400 |
| 2023-03-24 | 80.000 | 87.000 | 80.000 | 85.000 | 85.000 | 433,800 |
| 2023-03-21 | 80.000 | 88.000 | 80.000 | 85.000 | 85.000 | 588,900 |
| 2023-03-20 | 80.000 | 87.000 | 80.000 | 85.000 | 85.000 | 596,800 |
| 2023-03-17 | 80.000 | 86.000 | 80.000 | 85.000 | 85.000 | 880,800 |
| 2023-03-16 | 82.000 | 88.000 | 82.000 | 86.000 | 86.000 | 620,100 |
| 2023-03-15 | 89.000 | 89.000 | 85.000 | 87.000 | 87.000 | 1,425,400 |
| 2023-03-14 | 92.000 | 95.000 | 89.000 | 89.000 | 89.000 | 1,862,500 |
| 2023-03-13 | 100.00 | 102.00 | 94.000 | 95.000 | 95.000 | 2,766,600 |
| 2023-03-10 | 103.00 | 111.00 | 100.00 | 101.00 | 101.00 | 7,321,500 |
| 2023-03-09 | 97.000 | 105.00 | 97.000 | 103.00 | 103.00 | 617,100 |
| 2023-03-08 | 98.000 | 105.00 | 98.000 | 103.00 | 103.00 | 511,500 |
| 2023-03-07 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 2,780,300 |
| 2023-03-06 | 98.000 | 108.00 | 98.000 | 103.00 | 103.00 | 1,464,000 |
| 2023-03-03 | 97.000 | 105.00 | 97.000 | 104.00 | 104.00 | 971,500 |
| 2023-03-02 | 99.000 | 106.00 | 99.000 | 103.00 | 103.00 | 661,100 |
| 2023-03-01 | 97.000 | 105.00 | 97.000 | 104.00 | 104.00 | 1,433,200 |
| 2023-02-28 | 101.00 | 105.00 | 101.00 | 103.00 | 103.00 | 849,000 |
| 2023-02-27 | 101.00 | 107.00 | 101.00 | 104.00 | 104.00 | 540,500 |
| 2023-02-24 | 98.000 | 106.00 | 98.000 | 106.00 | 106.00 | 822,100 |
| 2023-02-23 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | 696,500 |
| 2023-02-22 | 104.00 | 109.00 | 104.00 | 105.00 | 105.00 | 645,600 |
| 2023-02-21 | 104.00 | 109.00 | 104.00 | 107.00 | 107.00 | 1,595,800 |
| 2023-02-20 | 97.000 | 117.00 | 97.000 | 107.00 | 107.00 | 18,162,300 |
| 2023-02-17 | 98.000 | 106.00 | 98.000 | 103.00 | 103.00 | 724,200 |
| 2023-02-16 | 103.00 | 109.00 | 103.00 | 104.00 | 104.00 | 1,618,200 |
| 2023-02-15 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 1,266,000 |
| 2023-02-14 | 104.00 | 112.00 | 104.00 | 109.00 | 109.00 | 1,937,100 |
| 2023-02-13 | 103.00 | 115.00 | 103.00 | 110.00 | 110.00 | 1,600,100 |
| 2023-02-10 | 107.00 | 115.00 | 107.00 | 108.00 | 108.00 | 2,221,400 |
| 2023-02-09 | 112.00 | 117.00 | 112.00 | 114.00 | 114.00 | 1,315,100 |
| 2023-02-08 | 112.00 | 119.00 | 112.00 | 116.00 | 116.00 | 1,788,700 |
| 2023-02-07 | 112.00 | 120.00 | 112.00 | 119.00 | 119.00 | 3,720,600 |
| 2023-02-06 | 114.00 | 116.00 | 111.00 | 114.00 | 114.00 | 1,287,000 |
| 2023-02-03 | 118.00 | 118.00 | 111.00 | 114.00 | 114.00 | 2,073,500 |
| 2023-02-02 | 119.00 | 120.00 | 115.00 | 118.00 | 118.00 | 2,169,800 |
| 2023-02-01 | 118.00 | 123.00 | 113.00 | 118.00 | 118.00 | 5,864,100 |
| 2023-01-31 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | 2,634,600 |
| 2023-01-30 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | 2,212,000 |
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.