PT Alfa Energi Investama Tbk (IDX:FIRE)
Indonesia · Delayed Price · Currency is IDR 82.00
-2.00 (-2.38%)
Aug 29, 2025, 4:14 PM WIB
IDX:FIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 85.00 | 85.00 | 79.00 | 82.00 | 82.00 | -2.38% | 38,936,100 |
| Aug 28, 2025 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1.20% | 6,689,700 |
| Aug 27, 2025 | 86.00 | 89.00 | 82.00 | 83.00 | 83.00 | -1.19% | 27,922,000 |
| Aug 26, 2025 | 84.00 | 89.00 | 83.00 | 84.00 | 84.00 | - | 32,492,100 |
| Aug 25, 2025 | 86.00 | 91.00 | 82.00 | 84.00 | 84.00 | -1.18% | 44,538,900 |
| Aug 22, 2025 | 80.00 | 87.00 | 79.00 | 85.00 | 85.00 | 7.59% | 68,730,100 |
| Aug 21, 2025 | 76.00 | 84.00 | 75.00 | 79.00 | 79.00 | 3.95% | 71,757,100 |
| Aug 20, 2025 | 75.00 | 77.00 | 74.00 | 76.00 | 76.00 | 2.70% | 6,901,800 |
| Aug 19, 2025 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | - | 6,954,100 |
| Aug 15, 2025 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 2,027,400 |
| Aug 14, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 4,383,100 |
| Aug 13, 2025 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | 1.35% | 3,896,400 |
| Aug 12, 2025 | 73.00 | 76.00 | 72.00 | 74.00 | 74.00 | 1.37% | 22,104,800 |
| Aug 11, 2025 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1.39% | 2,226,700 |
| Aug 8, 2025 | 74.00 | 74.00 | 70.00 | 72.00 | 72.00 | -1.37% | 12,625,800 |
| Aug 7, 2025 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | - | 5,852,900 |
| Aug 6, 2025 | 73.00 | 75.00 | 72.00 | 73.00 | 73.00 | - | 5,011,300 |
| Aug 5, 2025 | 76.00 | 76.00 | 72.00 | 73.00 | 73.00 | -3.95% | 13,621,500 |
| Aug 4, 2025 | 75.00 | 76.00 | 74.00 | 76.00 | 76.00 | 1.33% | 2,986,900 |
| Aug 1, 2025 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 9,387,300 |
| Jul 31, 2025 | 76.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.30% | 3,718,000 |
| Jul 30, 2025 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 5,184,800 |
| Jul 29, 2025 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 3,156,300 |
| Jul 28, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 4,236,900 |
| Jul 25, 2025 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 2,385,100 |
| Jul 24, 2025 | 79.00 | 79.00 | 76.00 | 77.00 | 77.00 | -1.28% | 5,300,300 |
| Jul 23, 2025 | 76.00 | 82.00 | 76.00 | 78.00 | 78.00 | 1.30% | 16,258,800 |
| Jul 22, 2025 | 79.00 | 79.00 | 76.00 | 77.00 | 77.00 | -1.28% | 6,196,700 |
| Jul 21, 2025 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | - | 6,336,900 |
| Jul 18, 2025 | 79.00 | 81.00 | 77.00 | 78.00 | 78.00 | - | 24,917,500 |
| Jul 17, 2025 | 75.00 | 82.00 | 75.00 | 78.00 | 78.00 | 2.63% | 28,668,300 |
| Jul 16, 2025 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 4,786,900 |
| Jul 15, 2025 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | 2.70% | 2,517,500 |
| Jul 14, 2025 | 77.00 | 78.00 | 74.00 | 74.00 | 74.00 | -3.90% | 9,795,600 |
| Jul 11, 2025 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 1,498,800 |
| Jul 10, 2025 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1.32% | 3,392,700 |
| Jul 9, 2025 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 2,722,300 |
| Jul 8, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -2.56% | 2,555,900 |
| Jul 7, 2025 | 76.00 | 78.00 | 75.00 | 78.00 | 78.00 | 2.63% | 3,711,600 |
| Jul 4, 2025 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 3,452,900 |
| Jul 3, 2025 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | - | 4,749,200 |
| Jul 2, 2025 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 1.32% | 1,499,400 |
| Jul 1, 2025 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 2,039,300 |
| Jun 30, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 2,795,100 |
| Jun 26, 2025 | 76.00 | 79.00 | 75.00 | 77.00 | 77.00 | 2.67% | 6,487,000 |
| Jun 25, 2025 | 79.00 | 79.00 | 75.00 | 75.00 | 75.00 | -5.06% | 8,872,300 |
| Jun 24, 2025 | 82.00 | 83.00 | 78.00 | 79.00 | 79.00 | -3.66% | 9,555,900 |
| Jun 23, 2025 | 76.00 | 87.00 | 74.00 | 82.00 | 82.00 | 7.89% | 41,459,400 |
| Jun 20, 2025 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | -2.56% | 5,890,800 |
| Jun 19, 2025 | 82.00 | 83.00 | 77.00 | 78.00 | 78.00 | -4.88% | 7,470,500 |