Alfa Energi Investama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 230.00 | 248.00 | 230.00 | 238.00 | 238.00 | 4,294,400 |
| 2022-11-02 | 232.00 | 250.00 | 232.00 | 244.00 | 244.00 | 6,593,800 |
| 2022-11-01 | 230.00 | 256.00 | 230.00 | 240.00 | 240.00 | 8,941,000 |
| 2022-10-31 | 266.00 | 266.00 | 246.00 | 246.00 | 246.00 | 16,783,100 |
| 2022-10-28 | 242.00 | 268.00 | 228.00 | 264.00 | 264.00 | 54,982,500 |
| 2022-10-27 | 240.00 | 248.00 | 232.00 | 236.00 | 236.00 | 10,208,200 |
| 2022-10-26 | 238.00 | 240.00 | 228.00 | 232.00 | 232.00 | 2,908,200 |
| 2022-10-25 | 240.00 | 244.00 | 230.00 | 238.00 | 238.00 | 5,540,100 |
| 2022-10-24 | 248.00 | 254.00 | 232.00 | 238.00 | 238.00 | 6,130,600 |
| 2022-10-21 | 282.00 | 296.00 | 248.00 | 248.00 | 248.00 | 53,767,400 |
| 2022-10-20 | 290.00 | 290.00 | 254.00 | 266.00 | 266.00 | 27,097,000 |
| 2022-10-19 | 240.00 | 276.00 | 240.00 | 270.00 | 270.00 | 50,681,200 |
| 2022-10-18 | 246.00 | 246.00 | 224.00 | 224.00 | 224.00 | 5,376,600 |
| 2022-10-17 | 234.00 | 260.00 | 232.00 | 240.00 | 240.00 | 6,728,800 |
| 2022-10-14 | 266.00 | 274.00 | 248.00 | 248.00 | 248.00 | 6,208,900 |
| 2022-10-13 | 254.00 | 288.00 | 250.00 | 264.00 | 264.00 | 19,567,900 |
| 2022-10-12 | 276.00 | 276.00 | 254.00 | 254.00 | 254.00 | 10,605,900 |
| 2022-10-11 | 294.00 | 326.00 | 272.00 | 272.00 | 272.00 | 69,925,700 |
| 2022-10-10 | 230.00 | 306.00 | 230.00 | 292.00 | 292.00 | 94,523,400 |
| 2022-10-07 | 246.00 | 272.00 | 246.00 | 246.00 | 246.00 | 27,569,400 |
| 2022-10-06 | 282.00 | 302.00 | 264.00 | 264.00 | 264.00 | 41,971,800 |
| 2022-10-05 | 282.00 | 340.00 | 282.00 | 282.00 | 282.00 | 42,485,000 |
| 2022-10-04 | 310.00 | 320.00 | 302.00 | 302.00 | 302.00 | 1,820,800 |
| 2022-10-03 | 296.00 | 338.00 | 268.00 | 324.00 | 324.00 | 108,000,600 |
| 2022-09-30 | 250.00 | 274.00 | 228.00 | 274.00 | 274.00 | 57,496,600 |
| 2022-09-29 | 163.00 | 220.00 | 163.00 | 220.00 | 220.00 | 44,799,400 |
| 2022-09-28 | 167.00 | 169.00 | 159.00 | 163.00 | 163.00 | 1,329,700 |
| 2022-09-27 | 178.00 | 189.00 | 166.00 | 167.00 | 167.00 | 5,593,600 |
| 2022-09-26 | 145.00 | 191.00 | 145.00 | 178.00 | 178.00 | 23,954,200 |
| 2022-09-23 | 153.00 | 159.00 | 144.00 | 154.00 | 154.00 | 2,821,500 |
| 2022-09-22 | 165.00 | 165.00 | 154.00 | 154.00 | 154.00 | 1,467,600 |
| 2022-09-21 | 174.00 | 174.00 | 164.00 | 165.00 | 165.00 | 3,349,500 |
| 2022-09-20 | 189.00 | 190.00 | 176.00 | 176.00 | 176.00 | 3,001,400 |
| 2022-09-19 | 190.00 | 198.00 | 188.00 | 189.00 | 189.00 | 1,014,600 |
| 2022-09-16 | 197.00 | 200.00 | 194.00 | 195.00 | 195.00 | 946,600 |
| 2022-09-15 | 191.00 | 200.00 | 191.00 | 200.00 | 200.00 | 302,000 |
| 2022-09-14 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | 602,600 |
| 2022-09-13 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1,201,600 |
| 2022-09-12 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 1,049,600 |
| 2022-09-09 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | 544,800 |
| 2022-09-08 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | 741,400 |
| 2022-09-07 | 214.00 | 214.00 | 202.00 | 202.00 | 202.00 | 1,537,000 |
| 2022-09-06 | 212.00 | 212.00 | 202.00 | 204.00 | 204.00 | 5,860,400 |
| 2022-09-05 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 814,200 |
| 2022-09-02 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | 902,100 |
| 2022-09-01 | 214.00 | 214.00 | 202.00 | 202.00 | 202.00 | 555,900 |
| 2022-08-31 | 212.00 | 212.00 | 202.00 | 206.00 | 206.00 | 88,900 |
| 2022-08-30 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 220,200 |
| 2022-08-29 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 234,600 |
| 2022-08-26 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 266,600 |
| 2022-08-25 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 196,900 |
| 2022-08-24 | 218.00 | 218.00 | 206.00 | 210.00 | 210.00 | 74,000 |
| 2022-08-23 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | 103,900 |
| 2022-08-22 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 237,700 |
| 2022-08-19 | 216.00 | 216.00 | 204.00 | 210.00 | 210.00 | 533,900 |
| 2022-08-18 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | 253,900 |
| 2022-08-16 | 214.00 | 214.00 | 202.00 | 202.00 | 202.00 | 401,200 |
| 2022-08-15 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | 198,300 |
| 2022-08-12 | 216.00 | 216.00 | 204.00 | 210.00 | 210.00 | 230,600 |
| 2022-08-11 | 214.00 | 214.00 | 206.00 | 208.00 | 208.00 | 264,200 |
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.