PT Alfa Energi Investama Tbk (IDX:FIRE)
Indonesia · Delayed Price · Currency is IDR 114.00
+3.00 (2.70%)
Aug 31, 2026, 4:12 PM WIB
IDX:FIRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 112.00 | 117.00 | 111.00 | 114.00 | 114.00 | 2.70% | 20,935,000 |
| Aug 28, 2026 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | -1.77% | 12,351,500 |
| Aug 27, 2026 | 108.00 | 115.00 | 108.00 | 113.00 | 113.00 | 4.63% | 28,771,500 |
| Aug 26, 2026 | 120.00 | 124.00 | 108.00 | 108.00 | 108.00 | -10.00% | 39,795,400 |
| Aug 24, 2026 | 123.00 | 137.00 | 118.00 | 120.00 | 120.00 | 7.14% | 247,266,400 |
| Aug 21, 2026 | 107.00 | 124.00 | 104.00 | 112.00 | 112.00 | 5.66% | 131,417,600 |
| Aug 20, 2026 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | - | 13,950,800 |
| Aug 19, 2026 | 107.00 | 109.00 | 104.00 | 106.00 | 106.00 | -1.85% | 7,237,900 |
| Aug 18, 2026 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | - | 4,506,900 |
| Aug 14, 2026 | 107.00 | 111.00 | 106.00 | 108.00 | 108.00 | 0.93% | 3,511,700 |
| Aug 13, 2026 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -2.73% | 3,138,900 |
| Aug 12, 2026 | 107.00 | 111.00 | 107.00 | 110.00 | 110.00 | 2.80% | 3,745,300 |
| Aug 11, 2026 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | -2.73% | 5,148,000 |
| Aug 10, 2026 | 110.00 | 113.00 | 109.00 | 110.00 | 110.00 | - | 6,176,800 |
| Aug 7, 2026 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | -1.79% | 8,737,300 |
| Aug 6, 2026 | 107.00 | 118.00 | 107.00 | 112.00 | 112.00 | 4.67% | 47,194,900 |
| Aug 5, 2026 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 1.90% | 3,195,400 |
| Aug 4, 2026 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -1.87% | 3,690,200 |
| Aug 3, 2026 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | - | 2,895,300 |
| Jul 31, 2026 | 106.00 | 109.00 | 104.00 | 107.00 | 107.00 | 1.90% | 4,450,500 |
| Jul 30, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 1,765,400 |
| Jul 29, 2026 | 109.00 | 109.00 | 104.00 | 106.00 | 106.00 | - | 3,009,900 |
| Jul 28, 2026 | 107.00 | 109.00 | 104.00 | 106.00 | 106.00 | -0.93% | 3,037,400 |
| Jul 27, 2026 | 107.00 | 110.00 | 104.00 | 107.00 | 107.00 | -1.83% | 3,809,800 |
| Jul 24, 2026 | 111.00 | 111.00 | 107.00 | 109.00 | 109.00 | -1.80% | 4,902,000 |
| Jul 23, 2026 | 109.00 | 114.00 | 109.00 | 111.00 | 111.00 | 0.91% | 8,173,900 |
| Jul 22, 2026 | 111.00 | 115.00 | 109.00 | 110.00 | 110.00 | - | 6,122,600 |
| Jul 21, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 4,837,400 |
| Jul 20, 2026 | 109.00 | 111.00 | 107.00 | 110.00 | 110.00 | 1.85% | 5,464,100 |
| Jul 17, 2026 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | -0.92% | 3,748,700 |
| Jul 16, 2026 | 107.00 | 109.00 | 106.00 | 109.00 | 109.00 | 1.87% | 3,922,200 |
| Jul 15, 2026 | 111.00 | 118.00 | 107.00 | 107.00 | 107.00 | -3.60% | 23,408,200 |
| Jul 14, 2026 | 102.00 | 113.00 | 102.00 | 111.00 | 111.00 | 9.90% | 50,671,200 |
| Jul 13, 2026 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 4,448,200 |
| Jul 10, 2026 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 2,272,400 |
| Jul 9, 2026 | 101.00 | 108.00 | 100.00 | 102.00 | 102.00 | 2.00% | 10,053,300 |
| Jul 8, 2026 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | -2.91% | 3,698,500 |
| Jul 7, 2026 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.98% | 3,007,700 |
| Jul 6, 2026 | 102.00 | 106.00 | 101.00 | 102.00 | 102.00 | 0.99% | 6,645,000 |
| Jul 3, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 5,252,000 |
| Jul 2, 2026 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | 0.99% | 4,110,500 |
| Jul 1, 2026 | 100.00 | 103.00 | 99.00 | 101.00 | 101.00 | - | 5,452,300 |
| Jun 30, 2026 | 99.00 | 113.00 | 95.00 | 101.00 | 101.00 | 3.06% | 28,813,800 |
| Jun 29, 2026 | 100.00 | 102.00 | 98.00 | 98.00 | 98.00 | -2.00% | 1,591,500 |
| Jun 26, 2026 | 102.00 | 104.00 | 99.00 | 100.00 | 100.00 | -0.99% | 3,177,300 |
| Jun 25, 2026 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | -0.98% | 6,120,000 |
| Jun 24, 2026 | 108.00 | 110.00 | 102.00 | 102.00 | 102.00 | -4.67% | 9,233,600 |
| Jun 23, 2026 | 105.00 | 117.00 | 103.00 | 107.00 | 107.00 | 7.00% | 37,750,200 |
| Jun 22, 2026 | 104.00 | 106.00 | 100.00 | 100.00 | 100.00 | -3.85% | 3,368,900 |
| Jun 19, 2026 | 107.00 | 108.00 | 104.00 | 104.00 | 104.00 | -0.95% | 1,903,700 |