Alfa Energi Investama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 107.00 | 109.00 | 104.00 | 106.00 | 106.00 | 3,037,400 |
| 2026-07-27 | 107.00 | 110.00 | 104.00 | 107.00 | 107.00 | 3,809,800 |
| 2026-07-24 | 111.00 | 111.00 | 107.00 | 109.00 | 109.00 | 4,902,000 |
| 2026-07-23 | 109.00 | 114.00 | 109.00 | 111.00 | 111.00 | 8,173,900 |
| 2026-07-22 | 111.00 | 115.00 | 109.00 | 110.00 | 110.00 | 6,122,600 |
| 2026-07-21 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 4,837,400 |
| 2026-07-20 | 109.00 | 111.00 | 107.00 | 110.00 | 110.00 | 5,464,100 |
| 2026-07-17 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 3,748,700 |
| 2026-07-16 | 107.00 | 109.00 | 106.00 | 109.00 | 109.00 | 3,922,200 |
| 2026-07-15 | 111.00 | 118.00 | 107.00 | 107.00 | 107.00 | 23,408,200 |
| 2026-07-14 | 102.00 | 113.00 | 102.00 | 111.00 | 111.00 | 50,671,200 |
| 2026-07-13 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 4,448,200 |
| 2026-07-10 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 2,272,400 |
| 2026-07-09 | 101.00 | 108.00 | 100.00 | 102.00 | 102.00 | 10,053,300 |
| 2026-07-08 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 3,698,500 |
| 2026-07-07 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 3,007,700 |
| 2026-07-06 | 102.00 | 106.00 | 101.00 | 102.00 | 102.00 | 6,645,000 |
| 2026-07-03 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 5,252,000 |
| 2026-07-02 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | 4,110,500 |
| 2026-07-01 | 100.00 | 103.00 | 99.000 | 101.00 | 101.00 | 5,452,300 |
| 2026-06-30 | 99.000 | 113.00 | 95.000 | 101.00 | 101.00 | 28,813,800 |
| 2026-06-29 | 100.00 | 102.00 | 98.000 | 98.000 | 98.000 | 1,591,500 |
| 2026-06-26 | 102.00 | 104.00 | 99.000 | 100.00 | 100.00 | 3,177,300 |
| 2026-06-25 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | 6,120,000 |
| 2026-06-24 | 108.00 | 110.00 | 102.00 | 102.00 | 102.00 | 9,233,600 |
| 2026-06-23 | 105.00 | 117.00 | 103.00 | 107.00 | 107.00 | 37,750,200 |
| 2026-06-22 | 104.00 | 106.00 | 100.00 | 100.00 | 100.00 | 3,368,900 |
| 2026-06-19 | 107.00 | 108.00 | 104.00 | 104.00 | 104.00 | 1,903,700 |
| 2026-06-18 | 106.00 | 109.00 | 105.00 | 105.00 | 105.00 | 3,817,800 |
| 2026-06-17 | 110.00 | 113.00 | 106.00 | 106.00 | 106.00 | 6,329,900 |
| 2026-06-16 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-06-15 | 108.00 | 113.00 | 107.00 | 110.00 | 110.00 | 11,390,000 |
| 2026-06-12 | 106.00 | 113.00 | 104.00 | 107.00 | 107.00 | 11,700,800 |
| 2026-06-11 | 101.00 | 116.00 | 98.000 | 106.00 | 106.00 | 25,387,900 |
| 2026-06-10 | 100.00 | 104.00 | 95.000 | 100.00 | 100.00 | 7,992,900 |
| 2026-06-09 | 87.000 | 104.00 | 83.000 | 103.00 | 103.00 | 11,059,800 |
| 2026-06-08 | 91.000 | 91.000 | 82.000 | 86.000 | 86.000 | 5,250,800 |
| 2026-06-05 | 99.000 | 100.00 | 91.000 | 91.000 | 91.000 | 3,738,300 |
| 2026-06-04 | 100.00 | 103.00 | 93.000 | 97.000 | 97.000 | 9,719,500 |
| 2026-06-03 | 109.00 | 113.00 | 100.00 | 103.00 | 103.00 | 9,933,200 |
| 2026-06-02 | 108.00 | 118.00 | 107.00 | 109.00 | 109.00 | 22,849,300 |
| 2026-06-01 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2026-05-29 | 106.00 | 112.00 | 105.00 | 107.00 | 107.00 | 9,862,800 |
| 2026-05-28 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-05-27 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-05-26 | 106.00 | 126.00 | 106.00 | 108.00 | 108.00 | 56,506,500 |
| 2026-05-25 | 108.00 | 115.00 | 105.00 | 105.00 | 105.00 | 7,585,000 |
| 2026-05-22 | 100.00 | 113.00 | 98.000 | 108.00 | 108.00 | 15,809,900 |
| 2026-05-21 | 119.00 | 122.00 | 101.00 | 101.00 | 101.00 | 24,027,700 |
| 2026-05-20 | 124.00 | 129.00 | 115.00 | 118.00 | 118.00 | 25,139,500 |
| 2026-05-19 | 140.00 | 142.00 | 122.00 | 127.00 | 127.00 | 50,188,300 |
| 2026-05-18 | 166.00 | 168.00 | 138.00 | 138.00 | 138.00 | 171,525,800 |
| 2026-05-15 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2026-05-14 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2026-05-13 | 132.00 | 163.00 | 130.00 | 152.00 | 152.00 | 317,196,600 |
| 2026-05-12 | 130.00 | 154.00 | 130.00 | 131.00 | 131.00 | 113,456,900 |
| 2026-05-11 | 174.00 | 178.00 | 138.00 | 138.00 | 138.00 | 371,163,500 |
| 2026-05-08 | 139.00 | 139.00 | 133.00 | 136.00 | 136.00 | 2,971,400 |
| 2026-05-07 | 136.00 | 140.00 | 136.00 | 138.00 | 138.00 | 5,120,900 |
| 2026-05-06 | 138.00 | 140.00 | 136.00 | 136.00 | 136.00 | 4,620,900 |
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.