Alfa Energi Investama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 138.00 | 142.00 | 136.00 | 138.00 | 138.00 | 4,132,400 |
| 2026-05-04 | 139.00 | 143.00 | 135.00 | 138.00 | 138.00 | 3,507,600 |
| 2026-05-01 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2026-04-30 | 142.00 | 144.00 | 136.00 | 138.00 | 138.00 | 5,294,600 |
| 2026-04-29 | 141.00 | 144.00 | 140.00 | 142.00 | 142.00 | 3,805,900 |
| 2026-04-28 | 141.00 | 145.00 | 138.00 | 141.00 | 141.00 | 3,312,700 |
| 2026-04-27 | 146.00 | 146.00 | 137.00 | 141.00 | 141.00 | 5,082,900 |
| 2026-04-24 | 151.00 | 152.00 | 141.00 | 142.00 | 142.00 | 9,679,400 |
| 2026-04-23 | 155.00 | 158.00 | 149.00 | 153.00 | 153.00 | 13,379,800 |
| 2026-04-22 | 146.00 | 161.00 | 146.00 | 154.00 | 154.00 | 25,557,900 |
| 2026-04-21 | 148.00 | 151.00 | 144.00 | 146.00 | 146.00 | 4,381,300 |
| 2026-04-20 | 153.00 | 156.00 | 147.00 | 148.00 | 148.00 | 4,328,400 |
| 2026-04-17 | 152.00 | 155.00 | 151.00 | 153.00 | 153.00 | 3,407,700 |
| 2026-04-16 | 155.00 | 157.00 | 151.00 | 152.00 | 152.00 | 4,242,900 |
| 2026-04-15 | 160.00 | 160.00 | 153.00 | 155.00 | 155.00 | 6,602,000 |
| 2026-04-14 | 154.00 | 160.00 | 154.00 | 156.00 | 156.00 | 11,559,600 |
| 2026-04-13 | 152.00 | 155.00 | 145.00 | 153.00 | 153.00 | 7,987,200 |
| 2026-04-10 | 148.00 | 164.00 | 147.00 | 152.00 | 152.00 | 19,561,700 |
| 2026-04-09 | 154.00 | 154.00 | 146.00 | 148.00 | 148.00 | 6,560,100 |
| 2026-04-08 | 150.00 | 153.00 | 146.00 | 152.00 | 152.00 | 12,839,700 |
| 2026-04-07 | 149.00 | 152.00 | 142.00 | 142.00 | 142.00 | 11,053,900 |
| 2026-04-06 | 138.00 | 150.00 | 135.00 | 145.00 | 145.00 | 14,138,600 |
| 2026-04-02 | 152.00 | 152.00 | 138.00 | 138.00 | 138.00 | 15,372,800 |
| 2026-04-01 | 133.00 | 162.00 | 133.00 | 149.00 | 149.00 | 87,846,800 |
| 2026-03-31 | 129.00 | 133.00 | 125.00 | 129.00 | 129.00 | 4,233,800 |
| 2026-03-30 | 133.00 | 133.00 | 126.00 | 129.00 | 129.00 | 4,629,400 |
| 2026-03-27 | 141.00 | 141.00 | 133.00 | 133.00 | 133.00 | 4,149,600 |
| 2026-03-26 | 144.00 | 150.00 | 135.00 | 135.00 | 135.00 | 5,753,900 |
| 2026-03-25 | 133.00 | 143.00 | 130.00 | 142.00 | 142.00 | 7,896,500 |
| 2026-03-17 | 140.00 | 144.00 | 133.00 | 133.00 | 133.00 | 4,652,900 |
| 2026-03-16 | 134.00 | 142.00 | 120.00 | 135.00 | 135.00 | 13,996,100 |
| 2026-03-13 | 147.00 | 147.00 | 134.00 | 134.00 | 134.00 | 7,853,000 |
| 2026-03-12 | 155.00 | 156.00 | 146.00 | 147.00 | 147.00 | 6,248,200 |
| 2026-03-11 | 147.00 | 156.00 | 147.00 | 155.00 | 155.00 | 7,306,000 |
| 2026-03-10 | 149.00 | 161.00 | 144.00 | 147.00 | 147.00 | 17,145,100 |
| 2026-03-09 | 146.00 | 149.00 | 136.00 | 144.00 | 144.00 | 21,240,600 |
| 2026-03-06 | 167.00 | 169.00 | 155.00 | 158.00 | 158.00 | 10,991,000 |
| 2026-03-05 | 163.00 | 171.00 | 162.00 | 167.00 | 167.00 | 8,878,000 |
| 2026-03-04 | 175.00 | 178.00 | 156.00 | 159.00 | 159.00 | 24,642,900 |
| 2026-03-03 | 185.00 | 189.00 | 170.00 | 174.00 | 174.00 | 38,596,300 |
| 2026-03-02 | 160.00 | 192.00 | 156.00 | 166.00 | 166.00 | 52,354,600 |
| 2026-02-27 | 174.00 | 183.00 | 168.00 | 176.00 | 176.00 | 17,603,700 |
| 2026-02-26 | 189.00 | 191.00 | 166.00 | 173.00 | 173.00 | 26,958,800 |
| 2026-02-25 | 182.00 | 188.00 | 175.00 | 182.00 | 182.00 | 19,533,500 |
| 2026-02-24 | 202.00 | 202.00 | 182.00 | 182.00 | 182.00 | 38,306,000 |
| 2026-02-23 | 181.00 | 226.00 | 181.00 | 202.00 | 202.00 | 214,671,900 |
| 2026-02-20 | 184.00 | 187.00 | 177.00 | 181.00 | 181.00 | 17,339,400 |
| 2026-02-19 | 184.00 | 192.00 | 178.00 | 181.00 | 181.00 | 35,508,500 |
| 2026-02-18 | 168.00 | 192.00 | 167.00 | 181.00 | 181.00 | 49,170,600 |
| 2026-02-13 | 166.00 | 172.00 | 165.00 | 167.00 | 167.00 | 13,108,500 |
| 2026-02-12 | 175.00 | 180.00 | 166.00 | 168.00 | 168.00 | 20,063,500 |
| 2026-02-11 | 173.00 | 189.00 | 165.00 | 173.00 | 173.00 | 63,205,300 |
| 2026-02-10 | 166.00 | 176.00 | 156.00 | 166.00 | 166.00 | 19,844,400 |
| 2026-02-09 | 158.00 | 167.00 | 142.00 | 160.00 | 160.00 | 18,246,900 |
| 2026-02-06 | 160.00 | 167.00 | 151.00 | 155.00 | 155.00 | 20,449,000 |
| 2026-02-05 | 171.00 | 192.00 | 161.00 | 167.00 | 167.00 | 41,693,800 |
| 2026-02-04 | 185.00 | 206.00 | 168.00 | 168.00 | 168.00 | 52,429,000 |
| 2026-02-03 | 170.00 | 196.00 | 157.00 | 185.00 | 185.00 | 80,362,400 |
| 2026-02-02 | 216.00 | 238.00 | 172.00 | 172.00 | 172.00 | 151,752,700 |
| 2026-01-30 | 151.00 | 202.00 | 138.00 | 202.00 | 202.00 | 157,566,400 |
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.