PT Alfa Energi Investama Tbk (IDX:FIRE)
Indonesia · Delayed Price · Currency is IDR 101.00
-17.00 (-14.41%)
May 21, 2026, 4:08 PM WIB
IDX:FIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 119.00 | 122.00 | 101.00 | 101.00 | - | -14.41% | 23,781,500 |
| May 20, 2026 | 124.00 | 129.00 | 115.00 | 118.00 | 118.00 | -7.09% | 25,139,500 |
| May 19, 2026 | 140.00 | 142.00 | 122.00 | 127.00 | 127.00 | -7.97% | 50,188,300 |
| May 18, 2026 | 166.00 | 168.00 | 138.00 | 138.00 | 138.00 | -9.21% | 171,525,800 |
| May 13, 2026 | 132.00 | 163.00 | 130.00 | 152.00 | 152.00 | 16.03% | 317,196,600 |
| May 12, 2026 | 130.00 | 154.00 | 130.00 | 131.00 | 131.00 | -5.07% | 113,456,900 |
| May 11, 2026 | 174.00 | 178.00 | 138.00 | 138.00 | 138.00 | 1.47% | 371,163,500 |
| May 8, 2026 | 139.00 | 139.00 | 133.00 | 136.00 | 136.00 | -1.45% | 2,971,400 |
| May 7, 2026 | 136.00 | 140.00 | 136.00 | 138.00 | 138.00 | 1.47% | 5,120,900 |
| May 6, 2026 | 138.00 | 140.00 | 136.00 | 136.00 | 136.00 | -1.45% | 4,620,900 |
| May 5, 2026 | 138.00 | 142.00 | 136.00 | 138.00 | 138.00 | - | 4,132,400 |
| May 4, 2026 | 139.00 | 143.00 | 135.00 | 138.00 | 138.00 | - | 3,507,600 |
| Apr 30, 2026 | 142.00 | 144.00 | 136.00 | 138.00 | 138.00 | -2.82% | 5,294,600 |
| Apr 29, 2026 | 141.00 | 144.00 | 140.00 | 142.00 | 142.00 | 0.71% | 3,805,900 |
| Apr 28, 2026 | 141.00 | 145.00 | 138.00 | 141.00 | 141.00 | - | 3,312,700 |
| Apr 27, 2026 | 146.00 | 146.00 | 137.00 | 141.00 | 141.00 | -0.70% | 5,082,900 |
| Apr 24, 2026 | 151.00 | 152.00 | 141.00 | 142.00 | 142.00 | -7.19% | 9,679,400 |
| Apr 23, 2026 | 155.00 | 158.00 | 149.00 | 153.00 | 153.00 | -0.65% | 13,379,800 |
| Apr 22, 2026 | 146.00 | 161.00 | 146.00 | 154.00 | 154.00 | 5.48% | 25,557,900 |
| Apr 21, 2026 | 148.00 | 151.00 | 144.00 | 146.00 | 146.00 | -1.35% | 4,381,300 |
| Apr 20, 2026 | 153.00 | 156.00 | 147.00 | 148.00 | 148.00 | -3.27% | 4,328,400 |
| Apr 17, 2026 | 152.00 | 155.00 | 151.00 | 153.00 | 153.00 | 0.66% | 3,407,700 |
| Apr 16, 2026 | 155.00 | 157.00 | 151.00 | 152.00 | 152.00 | -1.94% | 4,242,900 |
| Apr 15, 2026 | 160.00 | 160.00 | 153.00 | 155.00 | 155.00 | -0.64% | 6,602,000 |
| Apr 14, 2026 | 154.00 | 160.00 | 154.00 | 156.00 | 156.00 | 1.96% | 11,559,600 |
| Apr 13, 2026 | 152.00 | 155.00 | 145.00 | 153.00 | 153.00 | 0.66% | 7,987,200 |
| Apr 10, 2026 | 148.00 | 164.00 | 147.00 | 152.00 | 152.00 | 2.70% | 19,561,700 |
| Apr 9, 2026 | 154.00 | 154.00 | 146.00 | 148.00 | 148.00 | -2.63% | 6,560,100 |
| Apr 8, 2026 | 150.00 | 153.00 | 146.00 | 152.00 | 152.00 | 7.04% | 12,839,700 |
| Apr 7, 2026 | 149.00 | 152.00 | 142.00 | 142.00 | 142.00 | -2.07% | 11,053,900 |
| Apr 6, 2026 | 138.00 | 150.00 | 135.00 | 145.00 | 145.00 | 5.07% | 14,138,600 |
| Apr 2, 2026 | 152.00 | 152.00 | 138.00 | 138.00 | 138.00 | -7.38% | 15,372,800 |
| Apr 1, 2026 | 133.00 | 162.00 | 133.00 | 149.00 | 149.00 | 15.50% | 87,846,800 |
| Mar 31, 2026 | 129.00 | 133.00 | 125.00 | 129.00 | 129.00 | - | 4,233,800 |
| Mar 30, 2026 | 133.00 | 133.00 | 126.00 | 129.00 | 129.00 | -3.01% | 4,629,400 |
| Mar 27, 2026 | 141.00 | 141.00 | 133.00 | 133.00 | 133.00 | -1.48% | 4,149,600 |
| Mar 26, 2026 | 144.00 | 150.00 | 135.00 | 135.00 | 135.00 | -4.93% | 5,753,900 |
| Mar 25, 2026 | 133.00 | 143.00 | 130.00 | 142.00 | 142.00 | 6.77% | 7,896,500 |
| Mar 17, 2026 | 140.00 | 144.00 | 133.00 | 133.00 | 133.00 | -1.48% | 4,652,900 |
| Mar 16, 2026 | 134.00 | 142.00 | 120.00 | 135.00 | 135.00 | 0.75% | 13,996,100 |
| Mar 13, 2026 | 147.00 | 147.00 | 134.00 | 134.00 | 134.00 | -8.84% | 7,853,000 |
| Mar 12, 2026 | 155.00 | 156.00 | 146.00 | 147.00 | 147.00 | -5.16% | 6,248,200 |
| Mar 11, 2026 | 147.00 | 156.00 | 147.00 | 155.00 | 155.00 | 5.44% | 7,306,000 |
| Mar 10, 2026 | 149.00 | 161.00 | 144.00 | 147.00 | 147.00 | 2.08% | 17,145,100 |
| Mar 9, 2026 | 146.00 | 149.00 | 136.00 | 144.00 | 144.00 | -8.86% | 21,240,600 |
| Mar 6, 2026 | 167.00 | 169.00 | 155.00 | 158.00 | 158.00 | -5.39% | 10,991,000 |
| Mar 5, 2026 | 163.00 | 171.00 | 162.00 | 167.00 | 167.00 | 5.03% | 8,878,000 |
| Mar 4, 2026 | 175.00 | 178.00 | 156.00 | 159.00 | 159.00 | -8.62% | 24,642,900 |
| Mar 3, 2026 | 185.00 | 189.00 | 170.00 | 174.00 | 174.00 | 4.82% | 38,596,300 |
| Mar 2, 2026 | 160.00 | 192.00 | 156.00 | 166.00 | 166.00 | -5.68% | 52,354,600 |