Price History - FIRE

Kembali ke Company
Ticker: FIRE
Company: PT Alfa Energi Investama Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 238.00 240.00 228.00 232.00 2,908,200 0
25-Oct-2022 240.00 244.00 230.00 238.00 5,540,100 0
24-Oct-2022 248.00 254.00 232.00 238.00 6,130,600 0
21-Oct-2022 282.00 296.00 248.00 248.00 53,767,400 0
20-Oct-2022 290.00 290.00 254.00 266.00 27,097,000 0
19-Oct-2022 240.00 276.00 240.00 270.00 50,681,200 0
18-Oct-2022 246.00 246.00 224.00 224.00 5,376,600 0
17-Oct-2022 234.00 260.00 232.00 240.00 6,728,800 0
14-Oct-2022 266.00 274.00 248.00 248.00 6,208,900 0
13-Oct-2022 254.00 288.00 250.00 264.00 19,567,900 0
12-Oct-2022 276.00 276.00 254.00 254.00 10,605,900 0
11-Oct-2022 294.00 326.00 272.00 272.00 69,925,700 0
10-Oct-2022 230.00 306.00 230.00 292.00 94,523,400 0
07-Oct-2022 246.00 272.00 246.00 246.00 27,569,400 0
06-Oct-2022 282.00 302.00 264.00 264.00 41,971,800 0
05-Oct-2022 282.00 340.00 282.00 282.00 42,485,000 0
04-Oct-2022 310.00 320.00 302.00 302.00 1,820,800 0
03-Oct-2022 296.00 338.00 268.00 324.00 108,000,600 0
30-Sep-2022 250.00 274.00 228.00 274.00 57,496,600 0
29-Sep-2022 163.00 220.00 163.00 220.00 44,799,400 0
28-Sep-2022 167.00 169.00 159.00 163.00 1,329,700 0
27-Sep-2022 178.00 189.00 166.00 167.00 5,593,600 0
26-Sep-2022 145.00 191.00 145.00 178.00 23,954,200 0
23-Sep-2022 153.00 159.00 144.00 154.00 2,821,500 0
22-Sep-2022 165.00 165.00 154.00 154.00 1,467,600 0
21-Sep-2022 174.00 174.00 164.00 165.00 3,349,500 0
20-Sep-2022 189.00 190.00 176.00 176.00 3,001,400 0
19-Sep-2022 190.00 198.00 188.00 189.00 1,014,600 0
16-Sep-2022 197.00 200.00 194.00 195.00 946,600 0
15-Sep-2022 191.00 200.00 191.00 200.00 302,000 0
14-Sep-2022 202.00 202.00 198.00 200.00 602,600 0
13-Sep-2022 202.00 202.00 200.00 202.00 1,201,600 0
12-Sep-2022 200.00 204.00 200.00 202.00 1,049,600 0
09-Sep-2022 202.00 204.00 202.00 202.00 544,800 0
08-Sep-2022 210.00 210.00 202.00 204.00 741,400 0
07-Sep-2022 214.00 214.00 202.00 202.00 1,537,000 0
06-Sep-2022 212.00 212.00 202.00 204.00 5,860,400 0
05-Sep-2022 204.00 206.00 200.00 202.00 814,200 0
02-Sep-2022 210.00 210.00 202.00 202.00 902,100 0
01-Sep-2022 214.00 214.00 202.00 202.00 555,900 0
31-Aug-2022 212.00 212.00 202.00 206.00 88,900 0
30-Aug-2022 206.00 208.00 204.00 204.00 220,200 0
29-Aug-2022 206.00 208.00 204.00 206.00 234,600 0
26-Aug-2022 210.00 210.00 204.00 206.00 266,600 0
25-Aug-2022 210.00 210.00 206.00 208.00 196,900 0
24-Aug-2022 218.00 218.00 206.00 210.00 74,000 0
23-Aug-2022 212.00 212.00 206.00 210.00 103,900 0
22-Aug-2022 210.00 210.00 206.00 210.00 237,700 0
19-Aug-2022 216.00 216.00 204.00 210.00 533,900 0
18-Aug-2022 212.00 212.00 204.00 206.00 253,900 0
16-Aug-2022 214.00 214.00 202.00 202.00 401,200 0
15-Aug-2022 212.00 212.00 206.00 208.00 198,300 0
12-Aug-2022 216.00 216.00 204.00 210.00 230,600 0
11-Aug-2022 214.00 214.00 206.00 208.00 264,200 0
10-Aug-2022 218.00 218.00 202.00 208.00 645,300 0
09-Aug-2022 210.00 210.00 206.00 210.00 161,600 0
08-Aug-2022 218.00 218.00 206.00 210.00 90,100 0
05-Aug-2022 212.00 212.00 208.00 210.00 61,900 0
04-Aug-2022 212.00 212.00 208.00 210.00 198,500 0
03-Aug-2022 212.00 212.00 206.00 208.00 121,200 0
02-Aug-2022 218.00 218.00 208.00 208.00 310,800 0
01-Aug-2022 214.00 214.00 208.00 212.00 460,200 0
29-Jul-2022 214.00 216.00 208.00 214.00 315,800 0
28-Jul-2022 214.00 214.00 210.00 214.00 285,000 0
27-Jul-2022 214.00 214.00 210.00 214.00 123,000 0
26-Jul-2022 214.00 216.00 208.00 214.00 252,200 0
25-Jul-2022 214.00 218.00 210.00 210.00 827,300 0
22-Jul-2022 214.00 214.00 208.00 208.00 210,200 0
21-Jul-2022 216.00 216.00 208.00 210.00 126,400 0
20-Jul-2022 216.00 216.00 208.00 214.00 267,600 0
19-Jul-2022 218.00 218.00 204.00 208.00 295,300 0
18-Jul-2022 218.00 218.00 204.00 204.00 110,200 0
15-Jul-2022 220.00 220.00 206.00 212.00 254,400 0
14-Jul-2022 218.00 218.00 210.00 216.00 316,400 0
13-Jul-2022 224.00 224.00 210.00 216.00 242,200 0
12-Jul-2022 218.00 218.00 206.00 210.00 1,193,200 0
11-Jul-2022 220.00 220.00 204.00 208.00 77,700 0
08-Jul-2022 212.00 212.00 202.00 210.00 481,200 0
07-Jul-2022 206.00 210.00 198.00 202.00 507,100 0
06-Jul-2022 214.00 214.00 198.00 199.00 299,100 0
05-Jul-2022 214.00 214.00 199.00 200.00 415,300 0
04-Jul-2022 224.00 224.00 200.00 202.00 453,500 0
01-Jul-2022 224.00 224.00 206.00 210.00 272,100 0
30-Jun-2022 218.00 218.00 210.00 214.00 573,300 0
29-Jun-2022 224.00 224.00 210.00 216.00 789,500 0
28-Jun-2022 222.00 222.00 202.00 214.00 971,900 0
27-Jun-2022 220.00 220.00 208.00 210.00 469,700 0
24-Jun-2022 222.00 222.00 210.00 212.00 1,110,700 0
23-Jun-2022 220.00 220.00 208.00 212.00 241,300 0
22-Jun-2022 212.00 222.00 208.00 212.00 2,012,200 0
21-Jun-2022 218.00 220.00 204.00 208.00 1,313,900 0
20-Jun-2022 210.00 210.00 199.00 204.00 484,400 0
17-Jun-2022 214.00 214.00 199.00 202.00 614,300 0
16-Jun-2022 218.00 218.00 204.00 204.00 362,500 0
15-Jun-2022 214.00 214.00 204.00 208.00 464,600 0
14-Jun-2022 226.00 226.00 206.00 214.00 565,800 0
13-Jun-2022 240.00 240.00 214.00 218.00 1,601,900 0
10-Jun-2022 242.00 242.00 228.00 228.00 435,900 0
09-Jun-2022 236.00 242.00 230.00 232.00 1,636,000 0
08-Jun-2022 256.00 256.00 222.00 232.00 1,898,500 0