Price History - FIRE

Kembali ke Company
Ticker: FIRE
Company: PT Alfa Energi Investama Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 170.00 170.00 156.00 157.00 17,353,400 0
31-Oct-2023 152.00 177.00 152.00 165.00 76,939,300 0
30-Oct-2023 156.00 174.00 156.00 157.00 31,132,200 0
27-Oct-2023 185.00 198.00 165.00 165.00 182,492,400 0
26-Oct-2023 136.00 183.00 133.00 183.00 201,748,500 0
25-Oct-2023 149.00 157.00 133.00 136.00 54,216,100 0
24-Oct-2023 178.00 182.00 157.00 157.00 40,093,200 0
23-Oct-2023 202.00 208.00 176.00 179.00 132,289,300 0
20-Oct-2023 170.00 195.00 156.00 195.00 131,560,000 0
19-Oct-2023 178.00 189.00 165.00 170.00 62,998,400 0
18-Oct-2023 191.00 210.00 184.00 187.00 165,445,500 0
17-Oct-2023 183.00 199.00 151.00 190.00 239,598,800 0
16-Oct-2023 184.00 184.00 184.00 184.00 0 0
13-Oct-2023 138.00 184.00 134.00 184.00 383,450,200 0
12-Oct-2023 133.00 137.00 123.00 137.00 102,211,200 0
11-Oct-2023 120.00 135.00 115.00 132.00 283,919,600 0
10-Oct-2023 86.00 114.00 84.00 114.00 229,767,700 0
09-Oct-2023 83.00 89.00 81.00 85.00 22,304,800 0
06-Oct-2023 86.00 98.00 81.00 83.00 32,978,300 0
05-Oct-2023 106.00 112.00 91.00 95.00 68,057,200 0
04-Oct-2023 88.00 109.00 88.00 105.00 245,956,900 0
03-Oct-2023 69.00 93.00 69.00 88.00 287,048,800 0
02-Oct-2023 63.00 69.00 62.00 69.00 7,473,600 0
29-Sep-2023 63.00 65.00 62.00 63.00 2,108,500 0
27-Sep-2023 66.00 66.00 62.00 63.00 7,428,800 0
26-Sep-2023 63.00 72.00 63.00 66.00 31,305,600 0
25-Sep-2023 63.00 64.00 62.00 63.00 1,942,100 0
22-Sep-2023 62.00 64.00 60.00 63.00 2,783,400 0
21-Sep-2023 63.00 64.00 61.00 62.00 1,815,300 0
20-Sep-2023 65.00 66.00 63.00 63.00 2,787,100 0
19-Sep-2023 66.00 66.00 64.00 65.00 1,672,900 0
18-Sep-2023 65.00 70.00 64.00 65.00 17,632,500 0
15-Sep-2023 66.00 67.00 64.00 65.00 1,760,600 0
14-Sep-2023 66.00 67.00 65.00 66.00 3,258,300 0
13-Sep-2023 67.00 68.00 64.00 66.00 5,669,000 0
12-Sep-2023 66.00 70.00 64.00 67.00 13,357,600 0
11-Sep-2023 66.00 67.00 63.00 65.00 3,343,100 0
08-Sep-2023 67.00 67.00 60.00 66.00 4,998,600 0
07-Sep-2023 67.00 68.00 66.00 67.00 1,218,100 0
06-Sep-2023 65.00 69.00 65.00 66.00 7,659,500 0
05-Sep-2023 68.00 68.00 66.00 66.00 5,632,900 0
04-Sep-2023 67.00 73.00 64.00 67.00 32,766,700 0
01-Sep-2023 67.00 68.00 66.00 67.00 3,126,500 0
31-Aug-2023 66.00 69.00 65.00 67.00 4,080,200 0
30-Aug-2023 63.00 69.00 63.00 66.00 4,922,800 0
29-Aug-2023 66.00 74.00 66.00 67.00 26,823,200 0
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