PT Alfa Energi Investama Tbk (IDX:FIRE)
Indonesia
· Delayed Price · Currency is IDR 144.00
-14.00 (-8.86%)
Mar 9, 2026, 4:11 PM WIB
IDX:FIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 146.00 | 149.00 | 136.00 | 146.00 | - | -7.59% | 17,437,000 |
| 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 |
| Feb 27, 2026 | 174.00 | 183.00 | 168.00 | 176.00 | 176.00 | 1.73% | 17,603,700 |
| Feb 26, 2026 | 189.00 | 191.00 | 166.00 | 173.00 | 173.00 | -4.95% | 26,958,800 |
| Feb 25, 2026 | 182.00 | 188.00 | 175.00 | 182.00 | 182.00 | - | 19,533,500 |
| Feb 24, 2026 | 202.00 | 202.00 | 182.00 | 182.00 | 182.00 | -9.90% | 38,306,000 |
| Feb 23, 2026 | 181.00 | 226.00 | 181.00 | 202.00 | 202.00 | 11.60% | 215,029,600 |
| Feb 20, 2026 | 184.00 | 187.00 | 177.00 | 181.00 | 181.00 | - | 17,339,400 |
| Feb 19, 2026 | 184.00 | 192.00 | 178.00 | 181.00 | 181.00 | - | 35,508,500 |
| Feb 18, 2026 | 168.00 | 192.00 | 167.00 | 181.00 | 181.00 | 8.38% | 49,170,600 |
| Feb 13, 2026 | 166.00 | 172.00 | 165.00 | 167.00 | 167.00 | -0.60% | 13,108,500 |
| Feb 12, 2026 | 175.00 | 180.00 | 166.00 | 168.00 | 168.00 | -2.89% | 20,063,500 |
| Feb 11, 2026 | 173.00 | 189.00 | 165.00 | 173.00 | 173.00 | 4.22% | 63,205,300 |
| Feb 10, 2026 | 166.00 | 176.00 | 156.00 | 166.00 | 166.00 | 3.75% | 19,844,400 |
| Feb 9, 2026 | 158.00 | 167.00 | 142.00 | 160.00 | 160.00 | 3.23% | 18,246,900 |
| Feb 6, 2026 | 160.00 | 167.00 | 151.00 | 155.00 | 155.00 | -7.19% | 20,449,000 |
| Feb 5, 2026 | 171.00 | 192.00 | 161.00 | 167.00 | 167.00 | -0.60% | 41,693,800 |
| Feb 4, 2026 | 185.00 | 206.00 | 168.00 | 168.00 | 168.00 | -9.19% | 52,429,000 |
| Feb 3, 2026 | 170.00 | 196.00 | 157.00 | 185.00 | 185.00 | 7.56% | 80,362,400 |
| Feb 2, 2026 | 216.00 | 238.00 | 172.00 | 172.00 | 172.00 | -14.85% | 151,752,700 |
| Jan 30, 2026 | 151.00 | 202.00 | 138.00 | 202.00 | 202.00 | 33.77% | 157,566,400 |
| Jan 29, 2026 | 136.00 | 151.00 | 136.00 | 151.00 | 151.00 | - | 13,287,000 |
| Jan 28, 2026 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | -9.58% | 6,908,600 |
| Jan 27, 2026 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | -4.02% | 11,053,300 |
| Jan 26, 2026 | 191.00 | 197.00 | 174.00 | 174.00 | 174.00 | -8.90% | 14,372,100 |
| Jan 23, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -9.91% | 6,423,300 |
| Jan 22, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -9.40% | 9,324,900 |
| Jan 21, 2026 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | -9.30% | 10,312,800 |
| Jan 7, 2026 | 240.00 | 288.00 | 240.00 | 258.00 | 258.00 | 10.26% | 182,257,200 |
| Jan 5, 2026 | 175.00 | 234.00 | 175.00 | 234.00 | 234.00 | 34.48% | 245,825,000 |
| Jan 2, 2026 | 170.00 | 178.00 | 167.00 | 174.00 | 174.00 | 4.19% | 52,057,900 |
| Dec 30, 2025 | 169.00 | 182.00 | 165.00 | 167.00 | 167.00 | - | 130,189,800 |
| Dec 29, 2025 | 155.00 | 169.00 | 155.00 | 167.00 | 167.00 | 8.44% | 87,404,100 |
| Dec 24, 2025 | 157.00 | 189.00 | 145.00 | 154.00 | 154.00 | -0.65% | 365,798,100 |
| Dec 23, 2025 | 159.00 | 177.00 | 151.00 | 155.00 | 155.00 | -1.90% | 200,157,800 |
| Dec 22, 2025 | 134.00 | 175.00 | 133.00 | 158.00 | 158.00 | 19.70% | 616,570,900 |
| Dec 19, 2025 | 140.00 | 148.00 | 127.00 | 132.00 | 132.00 | -5.04% | 28,545,300 |
| Dec 18, 2025 | 148.00 | 156.00 | 138.00 | 139.00 | 139.00 | -4.14% | 65,658,200 |
| Dec 17, 2025 | 139.00 | 162.00 | 138.00 | 145.00 | 145.00 | 8.21% | 141,536,600 |
| Dec 16, 2025 | 138.00 | 140.00 | 134.00 | 134.00 | 134.00 | -2.90% | 18,860,700 |
| Dec 15, 2025 | 140.00 | 149.00 | 134.00 | 138.00 | 138.00 | -2.13% | 41,100,400 |
| Dec 12, 2025 | 155.00 | 155.00 | 141.00 | 141.00 | 141.00 | -5.37% | 41,840,200 |
| Dec 11, 2025 | 144.00 | 163.00 | 138.00 | 149.00 | 149.00 | 3.47% | 229,926,100 |
| Dec 10, 2025 | 150.00 | 166.00 | 122.00 | 144.00 | 144.00 | 10.77% | 695,572,100 |
| Dec 9, 2025 | 98.00 | 130.00 | 98.00 | 130.00 | 130.00 | 34.02% | 441,644,900 |
| Dec 8, 2025 | 98.00 | 100.00 | 96.00 | 97.00 | 97.00 | -1.02% | 15,235,600 |
| Dec 5, 2025 | 96.00 | 100.00 | 94.00 | 98.00 | 98.00 | 3.16% | 34,127,000 |
| Dec 4, 2025 | 94.00 | 95.00 | 93.00 | 95.00 | 95.00 | 1.06% | 6,484,500 |
| Dec 3, 2025 | 96.00 | 97.00 | 94.00 | 94.00 | 94.00 | -2.08% | 8,039,200 |
| Dec 2, 2025 | 97.00 | 98.00 | 94.00 | 96.00 | 96.00 | - | 8,785,100 |
| Dec 1, 2025 | 94.00 | 98.00 | 92.00 | 96.00 | 96.00 | 3.23% | 16,807,500 |
| Nov 28, 2025 | 94.00 | 94.00 | 91.00 | 93.00 | 93.00 | - | 7,505,800 |
| Nov 27, 2025 | 96.00 | 97.00 | 92.00 | 93.00 | 93.00 | -3.13% | 10,096,600 |
| Nov 26, 2025 | 98.00 | 99.00 | 95.00 | 96.00 | 96.00 | -1.03% | 13,446,700 |
| Nov 25, 2025 | 95.00 | 99.00 | 94.00 | 97.00 | 97.00 | 3.19% | 29,028,900 |
| Nov 24, 2025 | 93.00 | 97.00 | 92.00 | 94.00 | 94.00 | 2.17% | 32,098,800 |
| Nov 21, 2025 | 92.00 | 95.00 | 91.00 | 92.00 | 92.00 | 1.10% | 13,673,600 |
| Nov 20, 2025 | 94.00 | 97.00 | 90.00 | 91.00 | 91.00 | -2.15% | 21,122,500 |
| Nov 19, 2025 | 88.00 | 103.00 | 88.00 | 93.00 | 93.00 | 3.33% | 135,147,700 |
| Nov 18, 2025 | 92.00 | 92.00 | 87.00 | 90.00 | 90.00 | - | 14,398,600 |
| Nov 17, 2025 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 18,060,200 |
| Nov 14, 2025 | 94.00 | 98.00 | 90.00 | 91.00 | 91.00 | -2.15% | 30,758,400 |
| Nov 13, 2025 | 93.00 | 101.00 | 91.00 | 93.00 | 93.00 | 1.09% | 81,283,700 |
| Nov 12, 2025 | 95.00 | 96.00 | 89.00 | 92.00 | 92.00 | -5.15% | 57,680,700 |
| Nov 11, 2025 | 107.00 | 112.00 | 91.00 | 97.00 | 97.00 | 10.23% | 273,573,400 |
| Nov 10, 2025 | 84.00 | 88.00 | 82.00 | 88.00 | 88.00 | 6.02% | 9,697,400 |
| Nov 7, 2025 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | -1.19% | 3,409,200 |
| Nov 6, 2025 | 86.00 | 86.00 | 83.00 | 84.00 | 84.00 | -2.33% | 8,869,200 |
| Nov 5, 2025 | 83.00 | 87.00 | 82.00 | 86.00 | 86.00 | 4.88% | 25,958,700 |
| Nov 4, 2025 | 83.00 | 85.00 | 81.00 | 82.00 | 82.00 | -1.20% | 5,525,500 |
| Nov 3, 2025 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.19% | 3,410,600 |
| Oct 31, 2025 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | -1.18% | 3,132,300 |
| Oct 30, 2025 | 87.00 | 90.00 | 84.00 | 85.00 | 85.00 | -1.16% | 25,146,700 |
| Oct 29, 2025 | 84.00 | 86.00 | 83.00 | 86.00 | 86.00 | 3.61% | 5,967,500 |
| Oct 28, 2025 | 82.00 | 89.00 | 82.00 | 83.00 | 83.00 | 1.22% | 24,768,100 |
| Oct 27, 2025 | 85.00 | 86.00 | 81.00 | 82.00 | 82.00 | -3.53% | 8,321,000 |
| Oct 24, 2025 | 84.00 | 92.00 | 84.00 | 85.00 | 85.00 | 1.19% | 37,944,300 |
| Oct 23, 2025 | 84.00 | 87.00 | 83.00 | 84.00 | 84.00 | -1.18% | 8,813,700 |
| Oct 22, 2025 | 82.00 | 87.00 | 82.00 | 85.00 | 85.00 | 4.94% | 16,512,800 |
| Oct 21, 2025 | 77.00 | 84.00 | 77.00 | 81.00 | 81.00 | 5.19% | 15,741,400 |
| Oct 20, 2025 | 77.00 | 79.00 | 75.00 | 77.00 | 77.00 | - | 9,891,700 |
| Oct 17, 2025 | 81.00 | 82.00 | 76.00 | 77.00 | 77.00 | -4.94% | 8,273,900 |
| Oct 16, 2025 | 79.00 | 82.00 | 79.00 | 81.00 | 81.00 | 2.53% | 5,629,300 |
| Oct 15, 2025 | 85.00 | 87.00 | 78.00 | 79.00 | 79.00 | -7.06% | 25,075,200 |
| Oct 14, 2025 | 89.00 | 93.00 | 85.00 | 85.00 | 85.00 | -3.41% | 23,017,300 |
| Oct 13, 2025 | 90.00 | 90.00 | 86.00 | 88.00 | 88.00 | -3.30% | 12,162,300 |
| Oct 10, 2025 | 90.00 | 93.00 | 88.00 | 91.00 | 91.00 | 1.11% | 20,492,600 |
| Oct 9, 2025 | 92.00 | 93.00 | 90.00 | 90.00 | 90.00 | -2.17% | 7,168,500 |
| Oct 8, 2025 | 94.00 | 95.00 | 91.00 | 92.00 | 92.00 | -2.13% | 10,597,600 |
| Oct 7, 2025 | 93.00 | 96.00 | 90.00 | 94.00 | 94.00 | 2.17% | 23,988,900 |
| Oct 6, 2025 | 98.00 | 99.00 | 91.00 | 92.00 | 92.00 | -6.12% | 26,950,800 |
| Oct 3, 2025 | 100.00 | 102.00 | 98.00 | 98.00 | 98.00 | -2.00% | 13,935,100 |
| Oct 2, 2025 | 97.00 | 101.00 | 96.00 | 100.00 | 100.00 | 4.17% | 21,416,200 |
| Oct 1, 2025 | 96.00 | 98.00 | 96.00 | 96.00 | 96.00 | - | 8,525,100 |
| Sep 30, 2025 | 98.00 | 103.00 | 96.00 | 96.00 | 96.00 | -2.04% | 24,666,000 |
| Sep 29, 2025 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 2.08% | 9,163,100 |