Alfa Energi Investama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 232.00 | 240.00 | 230.00 | 232.00 | 232.00 | 4,964,000 |
| 2022-05-12 | 246.00 | 246.00 | 228.00 | 228.00 | 228.00 | 1,598,700 |
| 2022-05-11 | 214.00 | 240.00 | 214.00 | 228.00 | 228.00 | 4,398,500 |
| 2022-05-10 | 220.00 | 224.00 | 220.00 | 220.00 | 220.00 | 1,814,600 |
| 2022-05-09 | 262.00 | 262.00 | 236.00 | 236.00 | 236.00 | 1,989,700 |
| 2022-04-28 | 230.00 | 264.00 | 226.00 | 252.00 | 252.00 | 6,390,000 |
| 2022-04-27 | 230.00 | 232.00 | 224.00 | 230.00 | 230.00 | 906,200 |
| 2022-04-26 | 236.00 | 236.00 | 226.00 | 230.00 | 230.00 | 218,100 |
| 2022-04-25 | 232.00 | 234.00 | 224.00 | 232.00 | 232.00 | 1,067,400 |
| 2022-04-22 | 242.00 | 242.00 | 226.00 | 232.00 | 232.00 | 913,500 |
| 2022-04-21 | 242.00 | 248.00 | 238.00 | 240.00 | 240.00 | 1,091,000 |
| 2022-04-20 | 250.00 | 254.00 | 238.00 | 242.00 | 242.00 | 2,124,900 |
| 2022-04-19 | 260.00 | 260.00 | 246.00 | 250.00 | 250.00 | 1,943,800 |
| 2022-04-18 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | 1,432,700 |
| 2022-04-14 | 276.00 | 276.00 | 262.00 | 266.00 | 266.00 | 2,455,900 |
| 2022-04-13 | 262.00 | 278.00 | 260.00 | 268.00 | 268.00 | 4,018,600 |
| 2022-04-12 | 276.00 | 276.00 | 260.00 | 260.00 | 260.00 | 1,421,700 |
| 2022-04-11 | 282.00 | 288.00 | 272.00 | 272.00 | 272.00 | 3,017,000 |
| 2022-04-08 | 292.00 | 296.00 | 284.00 | 284.00 | 284.00 | 2,673,600 |
| 2022-04-07 | 290.00 | 296.00 | 284.00 | 288.00 | 288.00 | 2,992,100 |
| 2022-04-06 | 288.00 | 308.00 | 284.00 | 286.00 | 286.00 | 10,329,600 |
| 2022-04-05 | 290.00 | 302.00 | 284.00 | 284.00 | 284.00 | 6,097,100 |
| 2022-04-04 | 296.00 | 300.00 | 288.00 | 292.00 | 292.00 | 3,596,300 |
| 2022-04-01 | 294.00 | 346.00 | 294.00 | 298.00 | 298.00 | 26,821,200 |
| 2022-03-31 | 296.00 | 298.00 | 292.00 | 294.00 | 294.00 | 1,011,200 |
| 2022-03-30 | 282.00 | 302.00 | 282.00 | 294.00 | 294.00 | 1,108,600 |
| 2022-03-29 | 296.00 | 308.00 | 296.00 | 298.00 | 298.00 | 2,049,000 |
| 2022-03-28 | 296.00 | 318.00 | 296.00 | 308.00 | 308.00 | 1,862,200 |
| 2022-03-25 | 298.00 | 318.00 | 298.00 | 316.00 | 316.00 | 1,342,600 |
| 2022-03-24 | 302.00 | 322.00 | 302.00 | 316.00 | 316.00 | 2,280,500 |
| 2022-03-23 | 306.00 | 330.00 | 306.00 | 318.00 | 318.00 | 2,942,900 |
| 2022-03-22 | 316.00 | 332.00 | 316.00 | 326.00 | 326.00 | 1,913,000 |
| 2022-03-21 | 308.00 | 330.00 | 308.00 | 322.00 | 322.00 | 918,600 |
| 2022-03-18 | 310.00 | 336.00 | 310.00 | 326.00 | 326.00 | 1,447,200 |
| 2022-03-17 | 320.00 | 344.00 | 320.00 | 328.00 | 328.00 | 2,459,200 |
| 2022-03-16 | 332.00 | 350.00 | 332.00 | 338.00 | 338.00 | 2,482,400 |
| 2022-03-15 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | 2,016,600 |
| 2022-03-14 | 370.00 | 372.00 | 360.00 | 360.00 | 360.00 | 1,005,000 |
| 2022-03-11 | 368.00 | 376.00 | 362.00 | 368.00 | 368.00 | 1,680,400 |
| 2022-03-10 | 370.00 | 376.00 | 362.00 | 368.00 | 368.00 | 1,277,700 |
| 2022-03-09 | 380.00 | 390.00 | 366.00 | 368.00 | 368.00 | 3,387,100 |
| 2022-03-08 | 392.00 | 406.00 | 376.00 | 378.00 | 378.00 | 4,818,900 |
| 2022-03-07 | 378.00 | 406.00 | 378.00 | 392.00 | 392.00 | 11,960,800 |
| 2022-03-04 | 348.00 | 394.00 | 348.00 | 376.00 | 376.00 | 10,172,300 |
| 2022-03-02 | 354.00 | 390.00 | 354.00 | 366.00 | 366.00 | 6,153,500 |
| 2022-03-01 | 366.00 | 394.00 | 366.00 | 370.00 | 370.00 | 8,054,600 |
| 2022-02-25 | 394.00 | 428.00 | 360.00 | 362.00 | 362.00 | 14,812,900 |
| 2022-02-24 | 342.00 | 390.00 | 342.00 | 376.00 | 376.00 | 12,128,700 |
| 2022-02-23 | 360.00 | 370.00 | 358.00 | 360.00 | 360.00 | 1,173,600 |
| 2022-02-22 | 346.00 | 366.00 | 346.00 | 360.00 | 360.00 | 1,106,000 |
| 2022-02-21 | 350.00 | 374.00 | 350.00 | 364.00 | 364.00 | 1,068,300 |
| 2022-02-18 | 360.00 | 370.00 | 360.00 | 368.00 | 368.00 | 701,300 |
| 2022-02-17 | 360.00 | 378.00 | 360.00 | 368.00 | 368.00 | 1,490,300 |
| 2022-02-16 | 370.00 | 386.00 | 370.00 | 378.00 | 378.00 | 1,635,300 |
| 2022-02-15 | 378.00 | 382.00 | 370.00 | 380.00 | 380.00 | 1,660,400 |
| 2022-02-14 | 368.00 | 386.00 | 368.00 | 378.00 | 378.00 | 1,868,300 |
| 2022-02-11 | 376.00 | 384.00 | 374.00 | 378.00 | 378.00 | 1,802,200 |
| 2022-02-10 | 378.00 | 388.00 | 376.00 | 380.00 | 380.00 | 1,673,400 |
| 2022-02-09 | 368.00 | 396.00 | 368.00 | 380.00 | 380.00 | 5,960,000 |
| 2022-02-08 | 368.00 | 382.00 | 368.00 | 368.00 | 368.00 | 1,340,800 |
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.