PT Alfa Energi Investama Tbk (IDX:FIRE)
Indonesia · Delayed Price · Currency is IDR 202.00
+51.00 (33.77%)
At close: Jan 30, 2026
IDX:FIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 151.00 | 202.00 | 138.00 | 202.00 | - | 33.77% | 157,808,500 |
| Jan 29, 2026 | 136.00 | 151.00 | 136.00 | 151.00 | 151.00 | - | 13,287,000 |
| Jan 28, 2026 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | -9.58% | 6,908,600 |
| Jan 27, 2026 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | -4.02% | 11,053,300 |
| Jan 26, 2026 | 191.00 | 197.00 | 174.00 | 174.00 | 174.00 | -8.90% | 14,372,100 |
| Jan 23, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -9.91% | 6,423,300 |
| Jan 22, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -9.40% | 9,324,900 |
| Jan 21, 2026 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | -9.30% | 10,312,800 |
| Jan 7, 2026 | 240.00 | 288.00 | 240.00 | 258.00 | 258.00 | 10.26% | 182,257,200 |
| Jan 5, 2026 | 175.00 | 234.00 | 175.00 | 234.00 | 234.00 | 34.48% | 245,825,000 |
| Jan 2, 2026 | 170.00 | 178.00 | 167.00 | 174.00 | 174.00 | 4.19% | 52,057,900 |
| Dec 30, 2025 | 169.00 | 182.00 | 165.00 | 167.00 | 167.00 | - | 130,189,800 |
| Dec 29, 2025 | 155.00 | 169.00 | 155.00 | 167.00 | 167.00 | 8.44% | 87,404,100 |
| Dec 24, 2025 | 157.00 | 189.00 | 145.00 | 154.00 | 154.00 | -0.65% | 365,798,100 |
| Dec 23, 2025 | 159.00 | 177.00 | 151.00 | 155.00 | 155.00 | -1.90% | 200,157,800 |
| Dec 22, 2025 | 134.00 | 175.00 | 133.00 | 158.00 | 158.00 | 19.70% | 616,570,900 |
| Dec 19, 2025 | 140.00 | 148.00 | 127.00 | 132.00 | 132.00 | -5.04% | 28,545,300 |
| Dec 18, 2025 | 148.00 | 156.00 | 138.00 | 139.00 | 139.00 | -4.14% | 65,658,200 |
| Dec 17, 2025 | 139.00 | 162.00 | 138.00 | 145.00 | 145.00 | 8.21% | 141,536,600 |
| Dec 16, 2025 | 138.00 | 140.00 | 134.00 | 134.00 | 134.00 | -2.90% | 18,860,700 |
| Dec 15, 2025 | 140.00 | 149.00 | 134.00 | 138.00 | 138.00 | -2.13% | 41,100,400 |
| Dec 12, 2025 | 155.00 | 155.00 | 141.00 | 141.00 | 141.00 | -5.37% | 41,840,200 |
| Dec 11, 2025 | 144.00 | 163.00 | 138.00 | 149.00 | 149.00 | 3.47% | 229,926,100 |
| Dec 10, 2025 | 150.00 | 166.00 | 122.00 | 144.00 | 144.00 | 10.77% | 695,572,100 |
| Dec 9, 2025 | 98.00 | 130.00 | 98.00 | 130.00 | 130.00 | 34.02% | 441,644,900 |
| Dec 8, 2025 | 98.00 | 100.00 | 96.00 | 97.00 | 97.00 | -1.02% | 15,235,600 |
| Dec 5, 2025 | 96.00 | 100.00 | 94.00 | 98.00 | 98.00 | 3.16% | 34,127,000 |
| Dec 4, 2025 | 94.00 | 95.00 | 93.00 | 95.00 | 95.00 | 1.06% | 6,484,500 |
| Dec 3, 2025 | 96.00 | 97.00 | 94.00 | 94.00 | 94.00 | -2.08% | 8,039,200 |
| Dec 2, 2025 | 97.00 | 98.00 | 94.00 | 96.00 | 96.00 | - | 8,785,100 |
| Dec 1, 2025 | 94.00 | 98.00 | 92.00 | 96.00 | 96.00 | 3.23% | 16,807,500 |
| Nov 28, 2025 | 94.00 | 94.00 | 91.00 | 93.00 | 93.00 | - | 7,505,800 |
| Nov 27, 2025 | 96.00 | 97.00 | 92.00 | 93.00 | 93.00 | -3.13% | 10,096,600 |
| Nov 26, 2025 | 98.00 | 99.00 | 95.00 | 96.00 | 96.00 | -1.03% | 13,446,700 |
| Nov 25, 2025 | 95.00 | 99.00 | 94.00 | 97.00 | 97.00 | 3.19% | 29,028,900 |
| Nov 24, 2025 | 93.00 | 97.00 | 92.00 | 94.00 | 94.00 | 2.17% | 32,098,800 |
| Nov 21, 2025 | 92.00 | 95.00 | 91.00 | 92.00 | 92.00 | 1.10% | 13,673,600 |
| Nov 20, 2025 | 94.00 | 97.00 | 90.00 | 91.00 | 91.00 | -2.15% | 21,122,500 |
| Nov 19, 2025 | 88.00 | 103.00 | 88.00 | 93.00 | 93.00 | 3.33% | 135,147,700 |
| Nov 18, 2025 | 92.00 | 92.00 | 87.00 | 90.00 | 90.00 | - | 14,398,600 |
| Nov 17, 2025 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 18,060,200 |
| Nov 14, 2025 | 94.00 | 98.00 | 90.00 | 91.00 | 91.00 | -2.15% | 30,758,400 |
| Nov 13, 2025 | 93.00 | 101.00 | 91.00 | 93.00 | 93.00 | 1.09% | 81,283,700 |
| Nov 12, 2025 | 95.00 | 96.00 | 89.00 | 92.00 | 92.00 | -5.15% | 57,680,700 |
| Nov 11, 2025 | 107.00 | 112.00 | 91.00 | 97.00 | 97.00 | 10.23% | 273,573,400 |
| Nov 10, 2025 | 84.00 | 88.00 | 82.00 | 88.00 | 88.00 | 6.02% | 9,697,400 |
| Nov 7, 2025 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | -1.19% | 3,409,200 |
| Nov 6, 2025 | 86.00 | 86.00 | 83.00 | 84.00 | 84.00 | -2.33% | 8,869,200 |
| Nov 5, 2025 | 83.00 | 87.00 | 82.00 | 86.00 | 86.00 | 4.88% | 25,958,700 |
| Nov 4, 2025 | 83.00 | 85.00 | 81.00 | 82.00 | 82.00 | -1.20% | 5,525,500 |