PT Alfa Energi Investama Tbk (IDX:FIRE)
Indonesia · Delayed Price · Currency is IDR 102.00
0.00 (0.00%)
Jul 10, 2026, 4:14 PM WIB
IDX:FIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 106.00 | 109.00 | 105.00 | 105.00 | 105.00 | -0.94% | 3,817,800 |
| Jun 17, 2026 | 110.00 | 113.00 | 106.00 | 106.00 | 106.00 | -3.64% | 6,329,900 |
| Jun 15, 2026 | 108.00 | 113.00 | 107.00 | 110.00 | 110.00 | 2.80% | 11,390,000 |
| Jun 12, 2026 | 106.00 | 113.00 | 104.00 | 107.00 | 107.00 | 0.94% | 11,700,800 |
| Jun 11, 2026 | 101.00 | 116.00 | 98.00 | 106.00 | 106.00 | 6.00% | 25,397,300 |
| Jun 10, 2026 | 100.00 | 104.00 | 95.00 | 100.00 | 100.00 | -2.91% | 7,992,900 |
| Jun 9, 2026 | 87.00 | 104.00 | 83.00 | 103.00 | 103.00 | 19.77% | 11,059,800 |
| Jun 8, 2026 | 91.00 | 91.00 | 82.00 | 86.00 | 86.00 | -5.49% | 5,250,800 |
| Jun 5, 2026 | 99.00 | 100.00 | 91.00 | 91.00 | 91.00 | -6.19% | 3,738,300 |
| Jun 4, 2026 | 100.00 | 103.00 | 93.00 | 97.00 | 97.00 | -5.83% | 9,719,500 |
| Jun 3, 2026 | 109.00 | 113.00 | 100.00 | 103.00 | 103.00 | -5.50% | 9,933,200 |
| Jun 2, 2026 | 108.00 | 118.00 | 107.00 | 109.00 | 109.00 | 1.87% | 22,849,300 |
| May 29, 2026 | 106.00 | 112.00 | 105.00 | 107.00 | 107.00 | -0.93% | 9,938,500 |
| May 26, 2026 | 106.00 | 126.00 | 106.00 | 108.00 | 108.00 | 2.86% | 56,506,500 |
| May 25, 2026 | 108.00 | 115.00 | 105.00 | 105.00 | 105.00 | -2.78% | 7,585,000 |
| May 22, 2026 | 100.00 | 113.00 | 98.00 | 108.00 | 108.00 | 6.93% | 15,809,900 |
| May 21, 2026 | 119.00 | 122.00 | 101.00 | 101.00 | 101.00 | -14.41% | 24,027,700 |
| 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 |