Alfa Energi Investama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 108.00 | 108.00 | 98.000 | 99.000 | 99.000 | 2,124,700 |
| 2024-10-31 | 108.00 | 108.00 | 97.000 | 99.000 | 99.000 | 4,591,000 |
| 2024-10-30 | 101.00 | 101.00 | 98.000 | 99.000 | 99.000 | 6,305,100 |
| 2024-10-29 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 2,352,000 |
| 2024-10-28 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 4,838,500 |
| 2024-10-25 | 101.00 | 103.00 | 99.000 | 103.00 | 103.00 | 9,806,500 |
| 2024-10-24 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 4,433,600 |
| 2024-10-23 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 5,627,500 |
| 2024-10-22 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 4,707,600 |
| 2024-10-21 | 94.000 | 105.00 | 94.000 | 101.00 | 101.00 | 14,798,100 |
| 2024-10-18 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 6,823,000 |
| 2024-10-17 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 5,665,800 |
| 2024-10-16 | 105.00 | 109.00 | 104.00 | 104.00 | 104.00 | 23,895,600 |
| 2024-10-15 | 95.000 | 107.00 | 95.000 | 105.00 | 105.00 | 5,342,900 |
| 2024-10-14 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 7,404,300 |
| 2024-10-11 | 106.00 | 110.00 | 105.00 | 106.00 | 106.00 | 12,611,300 |
| 2024-10-10 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 3,433,900 |
| 2024-10-09 | 105.00 | 108.00 | 105.00 | 105.00 | 105.00 | 7,572,000 |
| 2024-10-08 | 101.00 | 111.00 | 101.00 | 105.00 | 105.00 | 11,380,600 |
| 2024-10-07 | 119.00 | 121.00 | 107.00 | 110.00 | 110.00 | 94,970,500 |
| 2024-10-04 | 102.00 | 113.00 | 102.00 | 112.00 | 112.00 | 34,483,100 |
| 2024-10-03 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 4,698,000 |
| 2024-10-02 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | 7,705,000 |
| 2024-10-01 | 97.000 | 106.00 | 97.000 | 104.00 | 104.00 | 5,933,000 |
| 2024-09-30 | 108.00 | 111.00 | 105.00 | 105.00 | 105.00 | 22,141,700 |
| 2024-09-27 | 104.00 | 110.00 | 104.00 | 108.00 | 108.00 | 15,604,300 |
| 2024-09-26 | 104.00 | 109.00 | 102.00 | 105.00 | 105.00 | 24,434,200 |
| 2024-09-25 | 94.000 | 105.00 | 94.000 | 103.00 | 103.00 | 5,416,300 |
| 2024-09-24 | 104.00 | 107.00 | 103.00 | 103.00 | 103.00 | 5,255,200 |
| 2024-09-23 | 104.00 | 109.00 | 104.00 | 105.00 | 105.00 | 5,413,900 |
| 2024-09-20 | 106.00 | 111.00 | 104.00 | 106.00 | 106.00 | 26,092,200 |
| 2024-09-19 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 7,379,000 |
| 2024-09-18 | 105.00 | 109.00 | 105.00 | 106.00 | 106.00 | 12,529,800 |
| 2024-09-17 | 102.00 | 106.00 | 102.00 | 105.00 | 105.00 | 5,771,700 |
| 2024-09-13 | 115.00 | 115.00 | 103.00 | 104.00 | 104.00 | 19,228,800 |
| 2024-09-12 | 101.00 | 117.00 | 100.00 | 110.00 | 110.00 | 133,766,600 |
| 2024-09-11 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 2,250,000 |
| 2024-09-10 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 3,620,400 |
| 2024-09-09 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 3,174,600 |
| 2024-09-06 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 1,904,100 |
| 2024-09-05 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 3,037,400 |
| 2024-09-04 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 2,893,500 |
| 2024-09-03 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 8,598,300 |
| 2024-09-02 | 94.000 | 103.00 | 94.000 | 100.00 | 100.00 | 5,893,900 |
| 2024-08-30 | 101.00 | 106.00 | 100.00 | 101.00 | 101.00 | 18,724,300 |
| 2024-08-29 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 4,716,400 |
| 2024-08-28 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 3,939,900 |
| 2024-08-27 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 6,324,500 |
| 2024-08-26 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 7,255,700 |
| 2024-08-23 | 101.00 | 104.00 | 100.00 | 101.00 | 101.00 | 9,001,900 |
| 2024-08-22 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 6,655,900 |
| 2024-08-21 | 92.000 | 103.00 | 92.000 | 101.00 | 101.00 | 12,481,800 |
| 2024-08-20 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 15,977,600 |
| 2024-08-19 | 91.000 | 114.00 | 91.000 | 103.00 | 103.00 | 83,100,700 |
| 2024-08-16 | 88.000 | 101.00 | 88.000 | 98.000 | 98.000 | 8,973,700 |
| 2024-08-15 | 97.000 | 100.00 | 96.000 | 97.000 | 97.000 | 7,665,100 |
| 2024-08-14 | 96.000 | 105.00 | 96.000 | 99.000 | 99.000 | 27,603,300 |
| 2024-08-13 | 94.000 | 100.00 | 94.000 | 97.000 | 97.000 | 25,164,000 |
| 2024-08-12 | 92.000 | 100.00 | 90.000 | 95.000 | 95.000 | 37,457,700 |
| 2024-08-09 | 92.000 | 96.000 | 90.000 | 91.000 | 91.000 | 21,071,100 |
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.