PT Alfa Energi Investama Tbk(ID:FIRE)
Rp82.00+1.00 (+5.13%)
ID:FIRE
PT Alfa Energi Investama Tbk historical prices
Rp82.00
At close:+1.00 (+5.13%)
PT Alfa Energi Investama Tbk (FIRE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 81.00 | 87.00 | 80.00 | 82.00 | 82.00 | +5.13% | 10,904,800 | 0.39 |
| Nov 09, 2026 | 78.00 | 84.00 | 78.00 | 81.00 | 81.00 | +3.85% | 10,336,700 | 0.37 |
| Nov 06, 2026 | 79.00 | 81.00 | 77.00 | 78.00 | 78.00 | -3.70% | 6,018,700 | 0.21 |
| Nov 05, 2026 | 75.00 | 90.00 | 75.00 | 81.00 | 81.00 | +8.00% | 50,996,199 | 1.87 |
| Nov 04, 2026 | 80.00 | 81.00 | 75.00 | 75.00 | 75.00 | -6.25% | 9,550,700 | 0.35 |
| Nov 03, 2026 | 86.00 | 88.00 | 80.00 | 80.00 | 80.00 | -6.98% | 11,693,000 | 0.42 |
| Nov 02, 2026 | 92.00 | 95.00 | 83.00 | 86.00 | 86.00 | +1.18% | 66,113,797 | 2.46 |
| Oct 30, 2026 | 85.00 | 114.00 | 83.00 | 85.00 | 85.00 | -1.16% | 188,694,000 | 7.89 |
| Oct 29, 2026 | 93.00 | 93.00 | 86.00 | 86.00 | 86.00 | -5.49% | 5,270,500 | 0.22 |
| Oct 28, 2026 | 92.00 | 95.00 | 87.00 | 91.00 | 91.00 | +0.00% | 10,848,300 | 0.46 |
| Oct 27, 2026 | 92.00 | 107.00 | 86.00 | 91.00 | 91.00 | +0.00% | 46,697,500 | 2.03 |
| Oct 26, 2026 | 96.00 | 103.00 | 91.00 | 91.00 | 91.00 | -5.21% | 23,179,700 | 1.02 |
| Oct 23, 2026 | 80.00 | 105.00 | 80.00 | 96.00 | 96.00 | +21.52% | 90,335,600 | 4.23 |
| Oct 22, 2026 | 78.00 | 82.00 | 75.00 | 79.00 | 79.00 | +1.28% | 6,189,700 | 0.29 |
| Oct 21, 2026 | 79.00 | 81.00 | 75.00 | 78.00 | 78.00 | -1.27% | 3,515,700 | 0.16 |
| Oct 20, 2026 | 74.00 | 82.00 | 74.00 | 79.00 | 79.00 | +0.00% | 13,446,400 | 0.63 |
| Oct 19, 2026 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | -5.95% | 2,278,400 | 0.11 |
| Oct 16, 2026 | 84.00 | 87.00 | 84.00 | 84.00 | 84.00 | -14.29% | 13,481,700 | 0.64 |
| Oct 15, 2026 | 101.00 | 110.00 | 97.00 | 98.00 | 98.00 | -2.97% | 20,849,100 | 1.00 |
| Oct 14, 2026 | 101.00 | 104.00 | 101.00 | 101.00 | 101.00 | -0.98% | 2,355,000 | 0.11 |
| Oct 13, 2026 | 102.00 | 108.00 | 97.00 | 102.00 | 102.00 | +2.00% | 10,656,700 | 0.51 |
| Oct 12, 2026 | 108.00 | 110.00 | 98.00 | 100.00 | 100.00 | -6.54% | 8,718,200 | 0.41 |
| Oct 09, 2026 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | +0.00% | 2,021,500 | 0.09 |
| Oct 08, 2026 | 111.00 | 111.00 | 106.00 | 107.00 | 107.00 | -3.60% | 3,146,200 | 0.14 |
| Oct 07, 2026 | 112.00 | 118.00 | 109.00 | 111.00 | 111.00 | -0.89% | 5,007,500 | 0.23 |
| Oct 06, 2026 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | +3.70% | 5,265,800 | 0.24 |
| Oct 05, 2026 | 103.00 | 109.00 | 103.00 | 108.00 | 108.00 | +4.85% | 6,488,500 | 0.30 |
| Oct 02, 2026 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | -0.96% | 3,554,800 | 0.16 |
| Oct 01, 2026 | 106.00 | 108.00 | 101.00 | 104.00 | 104.00 | -1.89% | 2,942,400 | 0.13 |
| Sep 30, 2026 | 109.00 | 111.00 | 106.00 | 106.00 | 106.00 | -1.85% | 6,497,200 | 0.30 |
| Sep 29, 2026 | 107.00 | 108.00 | 102.00 | 108.00 | 108.00 | +1.89% | 5,183,500 | 0.24 |
| Sep 28, 2026 | 107.00 | 111.00 | 103.00 | 106.00 | 106.00 | -1.85% | 9,546,500 | 0.44 |
| Sep 25, 2026 | 120.00 | 123.00 | 106.00 | 108.00 | 108.00 | -10.00% | 20,664,800 | 0.94 |
| Sep 24, 2026 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | -2.44% | 4,402,200 | 0.20 |
| Sep 23, 2026 | 122.00 | 124.00 | 119.00 | 123.00 | 123.00 | +3.36% | 8,072,700 | 0.37 |
| Sep 22, 2026 | 127.00 | 129.00 | 118.00 | 119.00 | 119.00 | -6.30% | 19,263,700 | 0.89 |
| Sep 21, 2026 | 124.00 | 129.00 | 121.00 | 127.00 | 127.00 | +2.42% | 14,174,800 | 0.66 |
| Sep 18, 2026 | 125.00 | 130.00 | 123.00 | 124.00 | 124.00 | +1.64% | 31,476,300 | 1.46 |
| Sep 17, 2026 | 122.00 | 125.00 | 118.00 | 122.00 | 122.00 | +0.00% | 11,116,700 | 0.52 |
| Sep 16, 2026 | 125.00 | 128.00 | 121.00 | 122.00 | 122.00 | -1.61% | 12,567,500 | 0.59 |
| Sep 15, 2026 | 127.00 | 133.00 | 123.00 | 124.00 | 124.00 | +0.81% | 43,820,400 | 2.12 |
| Sep 14, 2026 | 122.00 | 128.00 | 116.00 | 123.00 | 123.00 | +0.82% | 36,205,200 | 1.79 |
| Sep 11, 2026 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | -2.40% | 14,360,600 | 0.72 |
| Sep 10, 2026 | 132.00 | 132.00 | 124.00 | 125.00 | 125.00 | -4.58% | 22,932,200 | 1.16 |
| Sep 09, 2026 | 128.00 | 141.00 | 124.00 | 131.00 | 131.00 | +3.15% | 144,210,700 | 8.14 |
| Sep 08, 2026 | 124.00 | 130.00 | 122.00 | 127.00 | 127.00 | +4.10% | 37,198,000 | 2.12 |
| Sep 07, 2026 | 124.00 | 129.00 | 121.00 | 122.00 | 122.00 | -1.61% | 24,514,600 | 1.42 |
| Sep 04, 2026 | 129.00 | 130.00 | 124.00 | 124.00 | 124.00 | -3.13% | 26,490,600 | 1.56 |
| Sep 03, 2026 | 119.00 | 128.00 | 117.00 | 128.00 | 128.00 | +7.56% | 43,459,400 | 2.65 |
| Sep 02, 2026 | 121.00 | 122.00 | 116.00 | 119.00 | 119.00 | -1.65% | 21,716,400 | 1.35 |
