PT Alfa Energi Investama Tbk (IDX:FIRE)
Indonesia
· Delayed Price · Currency is IDR 142.00
+1.00 (0.71%)
Apr 29, 2026, 1:40 PM WIB
IDX:FIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 141.00 | 144.00 | 140.00 | 141.00 | - | - | 1,771,400 |
| 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 |
| 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 |