Price History - FIRE

Kembali ke Company
Ticker: FIRE
Company: PT Alfa Energi Investama Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 67.00 70.00 67.00 69.00 5,408,800 0
25-Aug-2023 66.00 72.00 66.00 66.00 18,106,700 0
24-Aug-2023 66.00 71.00 66.00 67.00 8,979,400 0
23-Aug-2023 72.00 75.00 64.00 69.00 37,498,200 0
22-Aug-2023 57.00 73.00 56.00 71.00 69,863,300 0
21-Aug-2023 58.00 62.00 56.00 56.00 9,318,100 0
18-Aug-2023 59.00 59.00 57.00 58.00 2,326,500 0
16-Aug-2023 57.00 60.00 57.00 59.00 3,440,200 0
15-Aug-2023 59.00 59.00 57.00 57.00 3,826,000 0
14-Aug-2023 59.00 63.00 56.00 59.00 14,955,100 0
11-Aug-2023 54.00 66.00 53.00 58.00 59,747,800 0
10-Aug-2023 55.00 56.00 54.00 54.00 2,996,500 0
09-Aug-2023 57.00 58.00 54.00 56.00 5,094,100 0
08-Aug-2023 58.00 59.00 56.00 56.00 1,366,800 0
07-Aug-2023 60.00 60.00 57.00 58.00 3,933,100 0
04-Aug-2023 59.00 61.00 58.00 60.00 1,952,300 0
03-Aug-2023 57.00 61.00 55.00 59.00 3,303,000 0
02-Aug-2023 61.00 62.00 56.00 57.00 5,045,100 0
01-Aug-2023 61.00 62.00 57.00 61.00 6,241,500 0
31-Jul-2023 60.00 64.00 60.00 61.00 17,349,700 0
28-Jul-2023 60.00 61.00 59.00 60.00 1,313,800 0
27-Jul-2023 61.00 62.00 60.00 60.00 1,478,800 0
26-Jul-2023 61.00 62.00 60.00 61.00 1,623,600 0
25-Jul-2023 62.00 62.00 60.00 62.00 1,717,200 0
24-Jul-2023 62.00 63.00 58.00 62.00 5,197,200 0
21-Jul-2023 58.00 64.00 58.00 62.00 3,978,900 0
20-Jul-2023 63.00 64.00 60.00 62.00 12,079,400 0
18-Jul-2023 63.00 67.00 63.00 64.00 19,157,600 0
17-Jul-2023 64.00 64.00 63.00 63.00 2,421,700 0
14-Jul-2023 64.00 64.00 63.00 64.00 997,400 0
13-Jul-2023 61.00 64.00 61.00 64.00 1,575,900 0
12-Jul-2023 62.00 65.00 62.00 64.00 1,889,200 0
11-Jul-2023 61.00 65.00 61.00 65.00 1,750,400 0
10-Jul-2023 62.00 65.00 62.00 64.00 2,116,700 0
07-Jul-2023 61.00 65.00 61.00 64.00 2,642,400 0
06-Jul-2023 63.00 67.00 63.00 64.00 6,675,900 0
05-Jul-2023 64.00 74.00 61.00 64.00 29,142,200 0
04-Jul-2023 60.00 67.00 60.00 66.00 2,777,200 0
03-Jul-2023 64.00 69.00 63.00 64.00 2,283,800 0
27-Jun-2023 64.00 67.00 64.00 66.00 1,231,400 0
26-Jun-2023 63.00 68.00 63.00 66.00 1,699,700 0
23-Jun-2023 66.00 69.00 66.00 66.00 979,600 0
22-Jun-2023 66.00 69.00 63.00 68.00 3,882,400 0
21-Jun-2023 65.00 70.00 65.00 68.00 3,687,000 0
20-Jun-2023 64.00 69.00 64.00 66.00 4,224,600 0
19-Jun-2023 67.00 74.00 64.00 68.00 11,810,700 0
16-Jun-2023 66.00 73.00 66.00 72.00 12,503,000 0
15-Jun-2023 65.00 77.00 65.00 70.00 36,545,100 0
14-Jun-2023 62.00 66.00 62.00 65.00 2,892,300 0
13-Jun-2023 65.00 66.00 62.00 63.00 1,529,600 0
12-Jun-2023 62.00 67.00 61.00 65.00 2,733,500 0
09-Jun-2023 65.00 67.00 58.00 61.00 6,245,400 0
08-Jun-2023 66.00 68.00 64.00 65.00 1,446,400 0
07-Jun-2023 63.00 69.00 63.00 66.00 2,777,600 0
06-Jun-2023 64.00 66.00 63.00 65.00 1,137,300 0
05-Jun-2023 60.00 67.00 60.00 64.00 2,171,500 0
31-May-2023 68.00 69.00 63.00 64.00 11,468,700 0
30-May-2023 69.00 70.00 67.00 67.00 1,969,600 0
29-May-2023 71.00 71.00 68.00 68.00 2,574,000 0
26-May-2023 72.00 73.00 70.00 70.00 1,485,100 0
25-May-2023 72.00 73.00 71.00 71.00 2,124,400 0
24-May-2023 71.00 74.00 70.00 71.00 6,402,000 0
23-May-2023 71.00 71.00 69.00 70.00 2,208,000 0
22-May-2023 73.00 73.00 70.00 71.00 2,379,300 0
19-May-2023 66.00 73.00 66.00 71.00 4,975,000 0
17-May-2023 67.00 72.00 67.00 69.00 8,248,600 0
16-May-2023 72.00 74.00 70.00 71.00 8,934,000 0
15-May-2023 70.00 78.00 70.00 73.00 14,076,400 0
12-May-2023 71.00 77.00 71.00 74.00 2,673,400 0
11-May-2023 78.00 82.00 74.00 76.00 27,778,900 0
10-May-2023 84.00 84.00 75.00 77.00 4,867,200 0
09-May-2023 76.00 77.00 74.00 76.00 3,003,500 0
08-May-2023 78.00 79.00 74.00 76.00 10,117,900 0
05-May-2023 77.00 91.00 77.00 77.00 47,948,500 0
04-May-2023 70.00 86.00 70.00 77.00 23,637,700 0
03-May-2023 73.00 82.00 73.00 75.00 5,960,600 0
02-May-2023 76.00 81.00 76.00 78.00 2,459,100 0
28-Apr-2023 78.00 83.00 78.00 81.00 4,275,300 0
27-Apr-2023 80.00 86.00 79.00 83.00 6,947,200 0
26-Apr-2023 84.00 85.00 82.00 82.00 1,990,100 0
18-Apr-2023 79.00 88.00 79.00 84.00 4,241,300 0
17-Apr-2023 85.00 86.00 83.00 84.00 3,420,400 0
14-Apr-2023 85.00 93.00 84.00 84.00 16,902,100 0
13-Apr-2023 87.00 90.00 83.00 87.00 12,667,800 0
12-Apr-2023 80.00 101.00 80.00 87.00 89,217,600 0
11-Apr-2023 79.00 83.00 79.00 82.00 5,900,400 0
10-Apr-2023 80.00 87.00 80.00 83.00 7,429,200 0
06-Apr-2023 83.00 90.00 83.00 85.00 39,612,700 0
05-Apr-2023 89.00 90.00 89.00 89.00 2,938,800 0
04-Apr-2023 102.00 110.00 95.00 95.00 19,836,600 0
03-Apr-2023 100.00 108.00 100.00 102.00 17,140,600 0
31-Mar-2023 128.00 128.00 107.00 107.00 33,595,500 0
30-Mar-2023 80.00 114.00 80.00 114.00 74,919,700 0
29-Mar-2023 80.00 88.00 80.00 85.00 811,200 0
28-Mar-2023 80.00 86.00 80.00 85.00 622,200 0
27-Mar-2023 80.00 96.00 80.00 86.00 2,825,400 0
24-Mar-2023 80.00 87.00 80.00 85.00 433,800 0
21-Mar-2023 80.00 88.00 80.00 85.00 588,900 0
20-Mar-2023 80.00 87.00 80.00 85.00 596,800 0
17-Mar-2023 80.00 86.00 80.00 85.00 880,800 0