Alfa Energi Investama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 136.00 | 151.00 | 136.00 | 151.00 | 151.00 | 13,287,000 |
| 2026-01-28 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | 6,908,600 |
| 2026-01-27 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | 11,053,300 |
| 2026-01-26 | 191.00 | 197.00 | 174.00 | 174.00 | 174.00 | 14,372,100 |
| 2026-01-23 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 6,423,300 |
| 2026-01-22 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 9,324,900 |
| 2026-01-21 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | 10,312,800 |
| 2026-01-20 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-01-19 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-01-16 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-01-15 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-01-14 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-01-13 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-01-12 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-01-09 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-01-08 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-01-07 | 240.00 | 288.00 | 240.00 | 258.00 | 258.00 | 182,257,200 |
| 2026-01-06 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2026-01-05 | 175.00 | 234.00 | 175.00 | 234.00 | 234.00 | 245,825,000 |
| 2026-01-02 | 170.00 | 178.00 | 167.00 | 174.00 | 174.00 | 52,057,900 |
| 2026-01-01 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2025-12-31 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2025-12-30 | 169.00 | 182.00 | 165.00 | 167.00 | 167.00 | 130,189,800 |
| 2025-12-29 | 155.00 | 169.00 | 155.00 | 167.00 | 167.00 | 87,404,100 |
| 2025-12-26 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2025-12-25 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2025-12-24 | 157.00 | 189.00 | 145.00 | 154.00 | 154.00 | 365,798,100 |
| 2025-12-23 | 159.00 | 177.00 | 151.00 | 155.00 | 155.00 | 200,157,800 |
| 2025-12-22 | 134.00 | 175.00 | 133.00 | 158.00 | 158.00 | 616,570,900 |
| 2025-12-19 | 140.00 | 148.00 | 127.00 | 132.00 | 132.00 | 28,545,300 |
| 2025-12-18 | 148.00 | 156.00 | 138.00 | 139.00 | 139.00 | 65,658,200 |
| 2025-12-17 | 139.00 | 162.00 | 138.00 | 145.00 | 145.00 | 141,536,600 |
| 2025-12-16 | 138.00 | 140.00 | 134.00 | 134.00 | 134.00 | 18,860,700 |
| 2025-12-15 | 140.00 | 149.00 | 134.00 | 138.00 | 138.00 | 41,100,400 |
| 2025-12-12 | 155.00 | 155.00 | 141.00 | 141.00 | 141.00 | 41,840,200 |
| 2025-12-11 | 144.00 | 163.00 | 138.00 | 149.00 | 149.00 | 229,926,100 |
| 2025-12-10 | 150.00 | 166.00 | 122.00 | 144.00 | 144.00 | 695,572,100 |
| 2025-12-09 | 98.000 | 130.00 | 98.000 | 130.00 | 130.00 | 441,644,900 |
| 2025-12-08 | 98.000 | 100.00 | 96.000 | 97.000 | 97.000 | 15,235,600 |
| 2025-12-05 | 96.000 | 100.00 | 94.000 | 98.000 | 98.000 | 34,127,000 |
| 2025-12-04 | 94.000 | 95.000 | 93.000 | 95.000 | 95.000 | 6,484,500 |
| 2025-12-03 | 96.000 | 97.000 | 94.000 | 94.000 | 94.000 | 8,039,200 |
| 2025-12-02 | 97.000 | 98.000 | 94.000 | 96.000 | 96.000 | 8,785,100 |
| 2025-12-01 | 94.000 | 98.000 | 92.000 | 96.000 | 96.000 | 16,807,500 |
| 2025-11-28 | 94.000 | 94.000 | 91.000 | 93.000 | 93.000 | 7,505,800 |
| 2025-11-27 | 96.000 | 97.000 | 92.000 | 93.000 | 93.000 | 10,096,600 |
| 2025-11-26 | 98.000 | 99.000 | 95.000 | 96.000 | 96.000 | 13,446,700 |
| 2025-11-25 | 95.000 | 99.000 | 94.000 | 97.000 | 97.000 | 29,028,900 |
| 2025-11-24 | 93.000 | 97.000 | 92.000 | 94.000 | 94.000 | 32,098,800 |
| 2025-11-21 | 92.000 | 95.000 | 91.000 | 92.000 | 92.000 | 13,673,600 |
| 2025-11-20 | 94.000 | 97.000 | 90.000 | 91.000 | 91.000 | 21,122,500 |
| 2025-11-19 | 88.000 | 103.00 | 88.000 | 93.000 | 93.000 | 135,147,700 |
| 2025-11-18 | 92.000 | 92.000 | 87.000 | 90.000 | 90.000 | 14,398,600 |
| 2025-11-17 | 91.000 | 92.000 | 89.000 | 90.000 | 90.000 | 18,060,200 |
| 2025-11-14 | 94.000 | 98.000 | 90.000 | 91.000 | 91.000 | 30,758,400 |
| 2025-11-13 | 93.000 | 101.00 | 91.000 | 93.000 | 93.000 | 81,283,700 |
| 2025-11-12 | 95.000 | 96.000 | 89.000 | 92.000 | 92.000 | 57,680,700 |
| 2025-11-11 | 107.00 | 112.00 | 91.000 | 97.000 | 97.000 | 273,573,400 |
| 2025-11-10 | 84.000 | 88.000 | 82.000 | 88.000 | 88.000 | 9,697,400 |
| 2025-11-07 | 83.000 | 84.000 | 82.000 | 83.000 | 83.000 | 3,409,200 |
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.