PT Alfa Energi Investama Tbk (IDX:FIRE)
Indonesia · Delayed Price · Currency is IDR 85.00
-1.00 (-1.16%)
Oct 30, 2026, 4:14 PM WIB
IDX:FIRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 85.00 | 114.00 | 83.00 | 85.00 | 85.00 | -1.16% | 188,831,300 |
| Oct 29, 2026 | 93.00 | 93.00 | 86.00 | 86.00 | 86.00 | -5.49% | 5,270,500 |
| Oct 28, 2026 | 92.00 | 95.00 | 87.00 | 91.00 | 91.00 | - | 10,848,300 |
| Oct 27, 2026 | 92.00 | 107.00 | 86.00 | 91.00 | 91.00 | - | 46,697,500 |
| Oct 26, 2026 | 96.00 | 103.00 | 91.00 | 91.00 | 91.00 | -5.21% | 23,179,700 |
| Oct 23, 2026 | 80.00 | 105.00 | 80.00 | 96.00 | 96.00 | 21.52% | 90,335,600 |
| Oct 22, 2026 | 78.00 | 82.00 | 75.00 | 79.00 | 79.00 | 1.28% | 6,189,700 |
| Oct 21, 2026 | 79.00 | 81.00 | 75.00 | 78.00 | 78.00 | -1.27% | 3,515,700 |
| Oct 20, 2026 | 74.00 | 82.00 | 74.00 | 79.00 | 79.00 | - | 13,446,400 |
| Oct 19, 2026 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | -5.95% | 2,278,400 |
| Oct 16, 2026 | 84.00 | 87.00 | 84.00 | 84.00 | 84.00 | -14.29% | 13,481,700 |
| Oct 15, 2026 | 101.00 | 110.00 | 97.00 | 98.00 | 98.00 | -2.97% | 20,849,100 |
| Oct 14, 2026 | 101.00 | 104.00 | 101.00 | 101.00 | 101.00 | -0.98% | 2,355,000 |
| Oct 13, 2026 | 102.00 | 108.00 | 97.00 | 102.00 | 102.00 | 2.00% | 10,656,700 |
| Oct 12, 2026 | 108.00 | 110.00 | 98.00 | 100.00 | 100.00 | -6.54% | 8,718,200 |
| Oct 9, 2026 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | - | 2,021,500 |
| Oct 8, 2026 | 111.00 | 111.00 | 106.00 | 107.00 | 107.00 | -3.60% | 3,146,200 |
| Oct 7, 2026 | 112.00 | 118.00 | 109.00 | 111.00 | 111.00 | -0.89% | 5,007,500 |
| Oct 6, 2026 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 3.70% | 5,265,800 |
| Oct 5, 2026 | 103.00 | 109.00 | 103.00 | 108.00 | 108.00 | 4.85% | 6,488,500 |
| Oct 2, 2026 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | -0.96% | 3,554,800 |
| Oct 1, 2026 | 106.00 | 108.00 | 101.00 | 104.00 | 104.00 | -1.89% | 2,942,400 |
| Sep 30, 2026 | 109.00 | 111.00 | 106.00 | 106.00 | 106.00 | -1.85% | 6,497,200 |
| Sep 29, 2026 | 107.00 | 108.00 | 102.00 | 108.00 | 108.00 | 1.89% | 5,183,500 |
| Sep 28, 2026 | 107.00 | 111.00 | 103.00 | 106.00 | 106.00 | -1.85% | 9,546,500 |
| Sep 25, 2026 | 120.00 | 123.00 | 106.00 | 108.00 | 108.00 | -10.00% | 20,664,800 |
| Sep 24, 2026 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | -2.44% | 4,402,200 |
| Sep 23, 2026 | 122.00 | 124.00 | 119.00 | 123.00 | 123.00 | 3.36% | 8,072,700 |
| Sep 22, 2026 | 127.00 | 129.00 | 118.00 | 119.00 | 119.00 | -6.30% | 19,263,700 |
| Sep 21, 2026 | 124.00 | 129.00 | 121.00 | 127.00 | 127.00 | 2.42% | 14,174,800 |
| Sep 18, 2026 | 125.00 | 130.00 | 123.00 | 124.00 | 124.00 | 1.64% | 31,476,300 |
| Sep 17, 2026 | 122.00 | 125.00 | 118.00 | 122.00 | 122.00 | - | 11,116,700 |
| Sep 16, 2026 | 125.00 | 128.00 | 121.00 | 122.00 | 122.00 | -1.61% | 12,567,500 |
| Sep 15, 2026 | 127.00 | 133.00 | 123.00 | 124.00 | 124.00 | 0.81% | 43,820,400 |
| Sep 14, 2026 | 122.00 | 128.00 | 116.00 | 123.00 | 123.00 | 0.82% | 36,205,200 |
| Sep 11, 2026 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | -2.40% | 14,360,600 |
| Sep 10, 2026 | 132.00 | 132.00 | 124.00 | 125.00 | 125.00 | -4.58% | 22,932,200 |
| Sep 9, 2026 | 128.00 | 141.00 | 124.00 | 131.00 | 131.00 | 3.15% | 144,210,700 |
| Sep 8, 2026 | 124.00 | 130.00 | 122.00 | 127.00 | 127.00 | 4.10% | 37,198,000 |
| Sep 7, 2026 | 124.00 | 129.00 | 121.00 | 122.00 | 122.00 | -1.61% | 24,514,600 |
| Sep 4, 2026 | 129.00 | 130.00 | 124.00 | 124.00 | 124.00 | -3.13% | 26,490,600 |
| Sep 3, 2026 | 119.00 | 128.00 | 117.00 | 128.00 | 128.00 | 7.56% | 43,459,400 |
| Sep 2, 2026 | 121.00 | 122.00 | 116.00 | 119.00 | 119.00 | -1.65% | 21,716,400 |
| Sep 1, 2026 | 114.00 | 126.00 | 114.00 | 121.00 | 121.00 | 6.14% | 71,398,900 |
| 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 |