Alfa Energi Investama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 119.00 | 123.00 | 118.00 | 118.00 | 118.00 | 3,580,300 |
| 2023-01-26 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | 3,368,000 |
| 2023-01-25 | 119.00 | 120.00 | 113.00 | 117.00 | 117.00 | 3,903,400 |
| 2023-01-24 | 128.00 | 128.00 | 119.00 | 119.00 | 119.00 | 12,264,800 |
| 2023-01-20 | 133.00 | 151.00 | 126.00 | 127.00 | 127.00 | 87,050,400 |
| 2023-01-19 | 130.00 | 134.00 | 127.00 | 133.00 | 133.00 | 5,057,600 |
| 2023-01-18 | 130.00 | 138.00 | 130.00 | 130.00 | 130.00 | 11,751,400 |
| 2023-01-17 | 151.00 | 159.00 | 139.00 | 139.00 | 139.00 | 27,361,000 |
| 2023-01-16 | 143.00 | 158.00 | 140.00 | 149.00 | 149.00 | 27,639,800 |
| 2023-01-13 | 138.00 | 145.00 | 138.00 | 143.00 | 143.00 | 1,395,600 |
| 2023-01-12 | 137.00 | 147.00 | 136.00 | 139.00 | 139.00 | 3,937,200 |
| 2023-01-11 | 142.00 | 151.00 | 142.00 | 146.00 | 146.00 | 827,000 |
| 2023-01-10 | 146.00 | 155.00 | 146.00 | 150.00 | 150.00 | 747,500 |
| 2023-01-09 | 150.00 | 160.00 | 150.00 | 155.00 | 155.00 | 796,900 |
| 2023-01-06 | 153.00 | 162.00 | 153.00 | 160.00 | 160.00 | 443,600 |
| 2023-01-05 | 159.00 | 172.00 | 159.00 | 161.00 | 161.00 | 764,000 |
| 2023-01-04 | 169.00 | 170.00 | 166.00 | 167.00 | 167.00 | 1,150,300 |
| 2023-01-03 | 167.00 | 175.00 | 164.00 | 169.00 | 169.00 | 2,489,700 |
| 2023-01-02 | 163.00 | 172.00 | 163.00 | 167.00 | 167.00 | 2,017,900 |
| 2022-12-30 | 175.00 | 176.00 | 163.00 | 163.00 | 163.00 | 2,516,200 |
| 2022-12-29 | 172.00 | 176.00 | 168.00 | 175.00 | 175.00 | 750,800 |
| 2022-12-28 | 174.00 | 178.00 | 172.00 | 172.00 | 172.00 | 817,300 |
| 2022-12-27 | 177.00 | 180.00 | 173.00 | 174.00 | 174.00 | 1,489,000 |
| 2022-12-26 | 179.00 | 183.00 | 175.00 | 177.00 | 177.00 | 1,859,200 |
| 2022-12-23 | 176.00 | 182.00 | 173.00 | 179.00 | 179.00 | 2,722,700 |
| 2022-12-22 | 169.00 | 184.00 | 169.00 | 176.00 | 176.00 | 4,310,900 |
| 2022-12-21 | 162.00 | 198.00 | 152.00 | 179.00 | 179.00 | 25,037,800 |
| 2022-12-20 | 174.00 | 174.00 | 162.00 | 162.00 | 162.00 | 2,522,400 |
| 2022-12-19 | 178.00 | 186.00 | 174.00 | 174.00 | 174.00 | 3,164,600 |
| 2022-12-16 | 187.00 | 195.00 | 187.00 | 187.00 | 187.00 | 1,958,700 |
| 2022-12-15 | 190.00 | 202.00 | 190.00 | 194.00 | 194.00 | 2,549,100 |
| 2022-12-14 | 198.00 | 206.00 | 198.00 | 199.00 | 199.00 | 2,015,100 |
| 2022-12-13 | 198.00 | 216.00 | 198.00 | 204.00 | 204.00 | 3,984,700 |
| 2022-12-12 | 222.00 | 240.00 | 208.00 | 212.00 | 212.00 | 16,821,300 |
| 2022-12-09 | 210.00 | 224.00 | 199.00 | 222.00 | 222.00 | 27,080,100 |
| 2022-12-08 | 212.00 | 212.00 | 197.00 | 200.00 | 200.00 | 1,295,900 |
| 2022-12-07 | 220.00 | 220.00 | 200.00 | 202.00 | 202.00 | 1,131,500 |
| 2022-12-06 | 226.00 | 226.00 | 204.00 | 204.00 | 204.00 | 2,524,700 |
| 2022-12-05 | 238.00 | 238.00 | 214.00 | 218.00 | 218.00 | 1,466,600 |
| 2022-12-02 | 238.00 | 238.00 | 218.00 | 224.00 | 224.00 | 1,543,600 |
| 2022-12-01 | 228.00 | 228.00 | 218.00 | 220.00 | 220.00 | 3,032,900 |
| 2022-11-30 | 228.00 | 230.00 | 216.00 | 218.00 | 218.00 | 4,328,500 |
| 2022-11-29 | 228.00 | 234.00 | 222.00 | 226.00 | 226.00 | 2,584,400 |
| 2022-11-28 | 234.00 | 236.00 | 226.00 | 228.00 | 228.00 | 3,206,700 |
| 2022-11-25 | 232.00 | 248.00 | 230.00 | 232.00 | 232.00 | 10,625,000 |
| 2022-11-24 | 222.00 | 240.00 | 222.00 | 232.00 | 232.00 | 1,825,700 |
| 2022-11-23 | 230.00 | 242.00 | 230.00 | 236.00 | 236.00 | 2,179,200 |
| 2022-11-22 | 232.00 | 242.00 | 232.00 | 240.00 | 240.00 | 4,875,000 |
| 2022-11-21 | 236.00 | 244.00 | 232.00 | 234.00 | 234.00 | 4,635,500 |
| 2022-11-18 | 230.00 | 248.00 | 230.00 | 236.00 | 236.00 | 7,266,200 |
| 2022-11-17 | 234.00 | 248.00 | 234.00 | 244.00 | 244.00 | 9,994,700 |
| 2022-11-16 | 250.00 | 276.00 | 250.00 | 250.00 | 250.00 | 28,577,500 |
| 2022-11-15 | 300.00 | 306.00 | 268.00 | 268.00 | 268.00 | 39,455,300 |
| 2022-11-14 | 298.00 | 320.00 | 278.00 | 288.00 | 288.00 | 45,085,100 |
| 2022-11-11 | 284.00 | 302.00 | 282.00 | 298.00 | 298.00 | 38,216,000 |
| 2022-11-10 | 292.00 | 294.00 | 268.00 | 278.00 | 278.00 | 36,430,200 |
| 2022-11-09 | 268.00 | 294.00 | 262.00 | 288.00 | 288.00 | 84,424,400 |
| 2022-11-08 | 252.00 | 260.00 | 244.00 | 260.00 | 260.00 | 10,157,000 |
| 2022-11-07 | 258.00 | 258.00 | 234.00 | 252.00 | 252.00 | 7,975,600 |
| 2022-11-04 | 226.00 | 256.00 | 226.00 | 240.00 | 240.00 | 27,422,300 |
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.