Alfa Energi Investama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 79.000 | 81.000 | 79.000 | 79.000 | 79.000 | 2,278,400 |
| 2026-10-16 | 84.000 | 87.000 | 84.000 | 84.000 | 84.000 | 13,481,700 |
| 2026-10-15 | 101.00 | 110.00 | 97.000 | 98.000 | 98.000 | 20,849,100 |
| 2026-10-14 | 101.00 | 104.00 | 101.00 | 101.00 | 101.00 | 2,355,000 |
| 2026-10-13 | 102.00 | 108.00 | 97.000 | 102.00 | 102.00 | 10,656,700 |
| 2026-10-12 | 108.00 | 110.00 | 98.000 | 100.00 | 100.00 | 8,718,200 |
| 2026-10-09 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 2,021,500 |
| 2026-10-08 | 111.00 | 111.00 | 106.00 | 107.00 | 107.00 | 3,146,200 |
| 2026-10-07 | 112.00 | 118.00 | 109.00 | 111.00 | 111.00 | 5,007,500 |
| 2026-10-06 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 5,265,800 |
| 2026-10-05 | 103.00 | 109.00 | 103.00 | 108.00 | 108.00 | 6,488,500 |
| 2026-10-02 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | 3,554,800 |
| 2026-10-01 | 106.00 | 108.00 | 101.00 | 104.00 | 104.00 | 2,942,400 |
| 2026-09-30 | 109.00 | 111.00 | 106.00 | 106.00 | 106.00 | 6,497,200 |
| 2026-09-29 | 107.00 | 108.00 | 102.00 | 108.00 | 108.00 | 5,183,500 |
| 2026-09-28 | 107.00 | 111.00 | 103.00 | 106.00 | 106.00 | 9,546,500 |
| 2026-09-25 | 120.00 | 123.00 | 106.00 | 108.00 | 108.00 | 20,664,800 |
| 2026-09-24 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 4,402,200 |
| 2026-09-23 | 122.00 | 124.00 | 119.00 | 123.00 | 123.00 | 8,072,700 |
| 2026-09-22 | 127.00 | 129.00 | 118.00 | 119.00 | 119.00 | 19,263,700 |
| 2026-09-21 | 124.00 | 129.00 | 121.00 | 127.00 | 127.00 | 14,174,800 |
| 2026-09-18 | 125.00 | 130.00 | 123.00 | 124.00 | 124.00 | 31,476,300 |
| 2026-09-17 | 122.00 | 125.00 | 118.00 | 122.00 | 122.00 | 11,116,700 |
| 2026-09-16 | 125.00 | 128.00 | 121.00 | 122.00 | 122.00 | 12,567,500 |
| 2026-09-15 | 127.00 | 133.00 | 123.00 | 124.00 | 124.00 | 43,820,400 |
| 2026-09-14 | 122.00 | 128.00 | 116.00 | 123.00 | 123.00 | 36,205,200 |
| 2026-09-11 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | 14,360,600 |
| 2026-09-10 | 132.00 | 132.00 | 124.00 | 125.00 | 125.00 | 22,932,200 |
| 2026-09-09 | 128.00 | 141.00 | 124.00 | 131.00 | 131.00 | 144,210,700 |
| 2026-09-08 | 124.00 | 130.00 | 122.00 | 127.00 | 127.00 | 37,198,000 |
| 2026-09-07 | 124.00 | 129.00 | 121.00 | 122.00 | 122.00 | 24,514,600 |
| 2026-09-04 | 129.00 | 130.00 | 124.00 | 124.00 | 124.00 | 26,490,600 |
| 2026-09-03 | 119.00 | 128.00 | 117.00 | 128.00 | 128.00 | 43,459,400 |
| 2026-09-02 | 121.00 | 122.00 | 116.00 | 119.00 | 119.00 | 21,292,000 |
| 2026-09-01 | 114.00 | 126.00 | 114.00 | 121.00 | 121.00 | 71,398,900 |
| 2026-08-31 | 112.00 | 117.00 | 111.00 | 114.00 | 114.00 | 20,935,000 |
| 2026-08-28 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 12,351,500 |
| 2026-08-27 | 108.00 | 115.00 | 108.00 | 113.00 | 113.00 | 28,771,500 |
| 2026-08-26 | 120.00 | 124.00 | 108.00 | 108.00 | 108.00 | 39,795,400 |
| 2026-08-25 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-08-24 | 123.00 | 137.00 | 118.00 | 120.00 | 120.00 | 247,266,400 |
| 2026-08-21 | 107.00 | 124.00 | 104.00 | 112.00 | 112.00 | 131,417,600 |
| 2026-08-20 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 13,950,800 |
| 2026-08-19 | 107.00 | 109.00 | 104.00 | 106.00 | 106.00 | 7,237,900 |
| 2026-08-18 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 4,506,900 |
| 2026-08-17 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-08-14 | 107.00 | 111.00 | 106.00 | 108.00 | 108.00 | 3,511,700 |
| 2026-08-13 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 3,138,900 |
| 2026-08-12 | 107.00 | 111.00 | 107.00 | 110.00 | 110.00 | 3,745,300 |
| 2026-08-11 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | 5,148,000 |
| 2026-08-10 | 110.00 | 113.00 | 109.00 | 110.00 | 110.00 | 6,176,800 |
| 2026-08-07 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | 8,737,300 |
| 2026-08-06 | 107.00 | 118.00 | 107.00 | 112.00 | 112.00 | 47,194,900 |
| 2026-08-05 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 3,195,400 |
| 2026-08-04 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | 3,690,200 |
| 2026-08-03 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 2,895,300 |
| 2026-07-31 | 106.00 | 109.00 | 104.00 | 107.00 | 107.00 | 4,450,500 |
| 2026-07-30 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 1,765,400 |
| 2026-07-29 | 109.00 | 109.00 | 104.00 | 106.00 | 106.00 | 3,009,900 |
| 2026-07-28 | 107.00 | 109.00 | 104.00 | 106.00 | 106.00 | 3,037,400 |
Page 1 of 21 · 1,215 trading daysOlder →
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.