Alfa Energi Investama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 368.00 | 382.00 | 368.00 | 368.00 | 368.00 | 1,340,800 |
| 2022-02-07 | 368.00 | 380.00 | 368.00 | 372.00 | 372.00 | 860,300 |
| 2022-02-04 | 366.00 | 376.00 | 366.00 | 374.00 | 374.00 | 366,100 |
| 2022-02-03 | 352.00 | 384.00 | 352.00 | 368.00 | 368.00 | 739,400 |
| 2022-02-02 | 362.00 | 384.00 | 362.00 | 368.00 | 368.00 | 1,874,700 |
| 2022-01-31 | 370.00 | 374.00 | 368.00 | 368.00 | 368.00 | 931,900 |
| 2022-01-28 | 382.00 | 388.00 | 366.00 | 370.00 | 370.00 | 2,700,900 |
| 2022-01-27 | 362.00 | 392.00 | 362.00 | 382.00 | 382.00 | 2,344,300 |
| 2022-01-26 | 392.00 | 408.00 | 380.00 | 380.00 | 380.00 | 4,416,300 |
| 2022-01-25 | 432.00 | 446.00 | 402.00 | 408.00 | 408.00 | 23,648,900 |
| 2022-01-24 | 388.00 | 436.00 | 370.00 | 416.00 | 416.00 | 24,449,900 |
| 2022-01-21 | 386.00 | 386.00 | 362.00 | 370.00 | 370.00 | 1,080,100 |
| 2022-01-20 | 390.00 | 390.00 | 362.00 | 372.00 | 372.00 | 1,906,100 |
| 2022-01-19 | 388.00 | 388.00 | 352.00 | 372.00 | 372.00 | 3,363,400 |
| 2022-01-18 | 402.00 | 402.00 | 372.00 | 372.00 | 372.00 | 5,801,400 |
| 2022-01-17 | 360.00 | 412.00 | 342.00 | 398.00 | 398.00 | 24,062,400 |
| 2022-01-14 | 344.00 | 368.00 | 322.00 | 340.00 | 340.00 | 3,758,100 |
| 2022-01-13 | 370.00 | 370.00 | 346.00 | 346.00 | 346.00 | 4,250,500 |
| 2022-01-12 | 398.00 | 406.00 | 372.00 | 372.00 | 372.00 | 3,656,200 |
| 2022-01-11 | 444.00 | 444.00 | 398.00 | 398.00 | 398.00 | 6,876,800 |
| 2022-01-10 | 440.00 | 450.00 | 424.00 | 426.00 | 426.00 | 2,381,300 |
| 2022-01-07 | 438.00 | 444.00 | 430.00 | 430.00 | 430.00 | 3,325,800 |
| 2022-01-06 | 454.00 | 460.00 | 434.00 | 438.00 | 438.00 | 2,570,800 |
| 2022-01-05 | 460.00 | 470.00 | 456.00 | 458.00 | 458.00 | 1,543,700 |
| 2022-01-04 | 438.00 | 462.00 | 438.00 | 460.00 | 460.00 | 859,900 |
| 2022-01-03 | 442.00 | 464.00 | 442.00 | 456.00 | 456.00 | 1,201,800 |
| 2021-12-30 | 460.00 | 470.00 | 458.00 | 458.00 | 458.00 | 2,081,700 |
| 2021-12-29 | 476.00 | 484.00 | 470.00 | 470.00 | 470.00 | 1,547,100 |
| 2021-12-28 | 458.00 | 510.00 | 458.00 | 474.00 | 474.00 | 10,601,900 |
| 2021-12-27 | 464.00 | 468.00 | 458.00 | 464.00 | 464.00 | 636,500 |
| 2021-12-24 | 458.00 | 470.00 | 456.00 | 460.00 | 460.00 | 1,060,000 |
| 2021-12-23 | 446.00 | 464.00 | 446.00 | 460.00 | 460.00 | 737,600 |
| 2021-12-22 | 454.00 | 472.00 | 454.00 | 462.00 | 462.00 | 847,900 |
| 2021-12-21 | 464.00 | 472.00 | 458.00 | 472.00 | 472.00 | 907,600 |
| 2021-12-20 | 472.00 | 474.00 | 458.00 | 464.00 | 464.00 | 1,555,600 |
| 2021-12-17 | 464.00 | 472.00 | 462.00 | 472.00 | 472.00 | 1,529,300 |
| 2021-12-16 | 456.00 | 478.00 | 456.00 | 470.00 | 470.00 | 1,165,200 |
| 2021-12-15 | 470.00 | 484.00 | 470.00 | 474.00 | 474.00 | 2,016,400 |
| 2021-12-14 | 480.00 | 482.00 | 472.00 | 474.00 | 474.00 | 927,200 |
| 2021-12-13 | 458.00 | 480.00 | 458.00 | 474.00 | 474.00 | 959,900 |
| 2021-12-10 | 462.00 | 480.00 | 462.00 | 476.00 | 476.00 | 590,200 |
| 2021-12-09 | 458.00 | 480.00 | 458.00 | 480.00 | 480.00 | 1,087,400 |
| 2021-12-08 | 464.00 | 484.00 | 464.00 | 474.00 | 474.00 | 1,683,300 |
| 2021-12-07 | 478.00 | 484.00 | 476.00 | 480.00 | 480.00 | 750,300 |
| 2021-12-06 | 466.00 | 486.00 | 466.00 | 478.00 | 478.00 | 1,318,300 |
| 2021-12-03 | 478.00 | 486.00 | 478.00 | 482.00 | 482.00 | 543,500 |
| 2021-12-02 | 486.00 | 496.00 | 472.00 | 480.00 | 480.00 | 2,471,600 |
| 2021-12-01 | 486.00 | 498.00 | 470.00 | 482.00 | 482.00 | 2,769,400 |
| 2021-11-30 | 530.00 | 530.00 | 482.00 | 486.00 | 486.00 | 4,938,900 |
| 2021-11-29 | 535.00 | 535.00 | 500.00 | 505.00 | 505.00 | 2,726,100 |
| 2021-11-26 | 540.00 | 540.00 | 510.00 | 515.00 | 515.00 | 1,982,900 |
| 2021-11-25 | 540.00 | 545.00 | 510.00 | 530.00 | 530.00 | 4,019,000 |
| 2021-11-24 | 545.00 | 560.00 | 530.00 | 535.00 | 535.00 | 6,141,700 |
| 2021-11-23 | 545.00 | 545.00 | 505.00 | 520.00 | 520.00 | 3,763,100 |
| 2021-11-22 | 545.00 | 550.00 | 505.00 | 510.00 | 510.00 | 1,890,200 |
| 2021-11-19 | 540.00 | 550.00 | 505.00 | 530.00 | 530.00 | 4,553,200 |
| 2021-11-18 | 545.00 | 545.00 | 505.00 | 510.00 | 510.00 | 1,535,700 |
| 2021-11-17 | 535.00 | 535.00 | 510.00 | 515.00 | 515.00 | 2,258,600 |
| 2021-11-16 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 1,013,300 |
| 2021-11-15 | 545.00 | 545.00 | 505.00 | 510.00 | 510.00 | 2,310,000 |
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.