Alfa Energi Investama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 214.00 | 214.00 | 206.00 | 208.00 | 208.00 | 264,200 |
| 2022-08-10 | 218.00 | 218.00 | 202.00 | 208.00 | 208.00 | 645,300 |
| 2022-08-09 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 161,600 |
| 2022-08-08 | 218.00 | 218.00 | 206.00 | 210.00 | 210.00 | 90,100 |
| 2022-08-05 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 61,900 |
| 2022-08-04 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 198,500 |
| 2022-08-03 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | 121,200 |
| 2022-08-02 | 218.00 | 218.00 | 208.00 | 208.00 | 208.00 | 310,800 |
| 2022-08-01 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | 460,200 |
| 2022-07-29 | 214.00 | 216.00 | 208.00 | 214.00 | 214.00 | 315,800 |
| 2022-07-28 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 285,000 |
| 2022-07-27 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 123,000 |
| 2022-07-26 | 214.00 | 216.00 | 208.00 | 214.00 | 214.00 | 252,200 |
| 2022-07-25 | 214.00 | 218.00 | 210.00 | 210.00 | 210.00 | 827,300 |
| 2022-07-22 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | 210,200 |
| 2022-07-21 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | 126,400 |
| 2022-07-20 | 216.00 | 216.00 | 208.00 | 214.00 | 214.00 | 267,600 |
| 2022-07-19 | 218.00 | 218.00 | 204.00 | 208.00 | 208.00 | 295,300 |
| 2022-07-18 | 218.00 | 218.00 | 204.00 | 204.00 | 204.00 | 110,200 |
| 2022-07-15 | 220.00 | 220.00 | 206.00 | 212.00 | 212.00 | 254,400 |
| 2022-07-14 | 218.00 | 218.00 | 210.00 | 216.00 | 216.00 | 316,400 |
| 2022-07-13 | 224.00 | 224.00 | 210.00 | 216.00 | 216.00 | 242,200 |
| 2022-07-12 | 218.00 | 218.00 | 206.00 | 210.00 | 210.00 | 1,193,200 |
| 2022-07-11 | 220.00 | 220.00 | 204.00 | 208.00 | 208.00 | 77,700 |
| 2022-07-08 | 212.00 | 212.00 | 202.00 | 210.00 | 210.00 | 481,200 |
| 2022-07-07 | 206.00 | 210.00 | 198.00 | 202.00 | 202.00 | 507,100 |
| 2022-07-06 | 214.00 | 214.00 | 198.00 | 199.00 | 199.00 | 299,100 |
| 2022-07-05 | 214.00 | 214.00 | 199.00 | 200.00 | 200.00 | 415,300 |
| 2022-07-04 | 224.00 | 224.00 | 200.00 | 202.00 | 202.00 | 453,500 |
| 2022-07-01 | 224.00 | 224.00 | 206.00 | 210.00 | 210.00 | 272,100 |
| 2022-06-30 | 218.00 | 218.00 | 210.00 | 214.00 | 214.00 | 573,300 |
| 2022-06-29 | 224.00 | 224.00 | 210.00 | 216.00 | 216.00 | 789,500 |
| 2022-06-28 | 222.00 | 222.00 | 202.00 | 214.00 | 214.00 | 971,900 |
| 2022-06-27 | 220.00 | 220.00 | 208.00 | 210.00 | 210.00 | 469,700 |
| 2022-06-24 | 222.00 | 222.00 | 210.00 | 212.00 | 212.00 | 1,110,700 |
| 2022-06-23 | 220.00 | 220.00 | 208.00 | 212.00 | 212.00 | 241,300 |
| 2022-06-22 | 212.00 | 222.00 | 208.00 | 212.00 | 212.00 | 2,012,200 |
| 2022-06-21 | 218.00 | 220.00 | 204.00 | 208.00 | 208.00 | 1,313,900 |
| 2022-06-20 | 210.00 | 210.00 | 199.00 | 204.00 | 204.00 | 484,400 |
| 2022-06-17 | 214.00 | 214.00 | 199.00 | 202.00 | 202.00 | 614,300 |
| 2022-06-16 | 218.00 | 218.00 | 204.00 | 204.00 | 204.00 | 362,500 |
| 2022-06-15 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | 464,600 |
| 2022-06-14 | 226.00 | 226.00 | 206.00 | 214.00 | 214.00 | 565,800 |
| 2022-06-13 | 240.00 | 240.00 | 214.00 | 218.00 | 218.00 | 1,601,900 |
| 2022-06-10 | 242.00 | 242.00 | 228.00 | 228.00 | 228.00 | 435,900 |
| 2022-06-09 | 236.00 | 242.00 | 230.00 | 232.00 | 232.00 | 1,636,000 |
| 2022-06-08 | 256.00 | 256.00 | 222.00 | 232.00 | 232.00 | 1,898,500 |
| 2022-06-07 | 244.00 | 262.00 | 232.00 | 238.00 | 238.00 | 9,704,800 |
| 2022-06-06 | 228.00 | 246.00 | 228.00 | 234.00 | 234.00 | 2,410,100 |
| 2022-06-03 | 230.00 | 236.00 | 228.00 | 228.00 | 228.00 | 192,300 |
| 2022-06-02 | 230.00 | 234.00 | 228.00 | 230.00 | 230.00 | 428,000 |
| 2022-05-31 | 228.00 | 232.00 | 226.00 | 230.00 | 230.00 | 373,300 |
| 2022-05-30 | 234.00 | 234.00 | 218.00 | 228.00 | 228.00 | 2,582,800 |
| 2022-05-27 | 236.00 | 236.00 | 228.00 | 234.00 | 234.00 | 1,019,500 |
| 2022-05-25 | 234.00 | 242.00 | 232.00 | 234.00 | 234.00 | 439,600 |
| 2022-05-24 | 234.00 | 234.00 | 230.00 | 234.00 | 234.00 | 210,500 |
| 2022-05-23 | 230.00 | 236.00 | 230.00 | 234.00 | 234.00 | 190,400 |
| 2022-05-20 | 232.00 | 234.00 | 228.00 | 230.00 | 230.00 | 368,500 |
| 2022-05-19 | 234.00 | 238.00 | 228.00 | 232.00 | 232.00 | 593,100 |
| 2022-05-18 | 236.00 | 248.00 | 230.00 | 234.00 | 234.00 | 1,947,600 |
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.