Efek Terdaftar

ALFA ENERGI INVESTAMA Tbk, PT

Security name
ALFA ENERGI INVESTAMA Tbk
Issuer
ALFA ENERGI INVESTAMA Tbk, PT
ISIN Code
ID1000139009
Short Code
FIRE
Type
Saham Biasa
Listing Date
June 09, 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
300,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ENERGY
Number of Securities
1,475,363,179 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
13 May 2024 0 108 91 108 704,441 7,298,473,900 6,915
30 May 2024 0 94 85 91 21,869 199,784,500 270
31 May 2024 0 104 92 95 257,096 2,552,629,600 3,282
08 Jul 2024 0 95 80 89 375,261 3,417,471,400 34,512
15 Jul 2024 0 95 89 89 145,446 1,331,240,400 911
18 Jul 2024 0 93 90 91 56,733 517,204,300 408
19 Jul 2024 0 101 91 92 638,006 6,157,307,400 18,353
29 Jul 2024 0 95 92 94 57,292 535,284,400 407
30 Jul 2024 0 96 93 94 129,296 1,222,140,400 555
31 Jul 2024 0 95 93 94 42,309 397,550,300 230
01 Aug 2024 0 97 94 95 38,026 362,425,300 389
12 Aug 2024 92 100 90 95 374,577 3,565,935,300 18,553
13 Aug 2024 94 100 94 97 251,640 2,448,253,700 15,198
14 Aug 2024 96 105 96 99 276,033 2,784,173,900 7,880
15 Aug 2024 97 100 96 97 76,651 749,083,900 657
16 Aug 2024 88 101 88 98 89,737 892,672,900 609
19 Aug 2024 91 114 91 103 831,007 8,781,216,500 39,625
20 Aug 2024 104 104 101 102 159,776 1,630,620,200 1,557
21 Aug 2024 92 103 92 101 124,818 1,258,303,000 835
22 Aug 2024 101 103 100 101 66,559 671,587,900 492
26 Aug 2024 101 103 100 101 72,557 734,727,900 552
27 Aug 2024 101 103 100 102 63,245 639,905,400 404
28 Aug 2024 102 103 101 102 39,399 401,407,700 309
29 Aug 2024 103 103 100 101 47,164 478,910,800 409
26 Sep 2024 104 109 102 105 244,342 2,615,626,800 8,134
27 Sep 2024 104 110 104 108 156,043 1,658,463,100 10,094
30 Sep 2024 108 111 105 105 221,417 2,397,290,000 17,560
01 Oct 2024 97 106 97 104 59,330 615,900,300 579
02 Oct 2024 104 106 103 103 77,050 800,477,400 529
03 Oct 2024 104 105 102 102 46,980 485,587,100 262
04 Oct 2024 102 113 102 112 344,831 3,754,733,900 1,774
07 Oct 2024 119 121 107 110 949,705 10,877,898,700 6,549
08 Oct 2024 101 111 101 105 113,806 1,216,990,300 1,000
09 Oct 2024 105 108 105 105 75,720 803,960,300 593
10 Oct 2024 105 106 104 106 34,339 359,875,600 343
11 Oct 2024 106 110 105 106 126,113 1,355,747,200 8,561
14 Oct 2024 106 107 103 105 74,043 774,501,300 580
15 Oct 2024 95 107 95 105 53,429 564,199,200 354
16 Oct 2024 105 109 104 104 238,956 2,544,653,200 23,542
17 Oct 2024 105 106 103 104 56,658 590,751,200 472
18 Oct 2024 103 105 102 104 68,230 705,946,000 469
21 Oct 2024 94 105 94 101 147,981 1,505,712,200 1,022
22 Oct 2024 101 103 101 102 47,076 478,693,500 511
23 Oct 2024 101 102 100 100 56,275 567,776,600 464
24 Oct 2024 100 101 99 100 44,336 444,227,800 472
25 Oct 2024 101 103 99 103 98,065 985,564,500 379
28 Oct 2024 105 105 101 102 48,385 493,418,400 367
29 Oct 2024 102 103 100 101 23,520 237,610,400 208
30 Oct 2024 101 101 98 99 63,051 623,422,600 509
31 Oct 2024 108 108 97 99 45,910 449,406,900 308
01 Nov 2024 108 108 98 99 21,247 209,581,600 189
04 Nov 2024 99 100 91 94 144,508 1,361,321,000 868
05 Nov 2024 98 103 95 97 236,808 2,320,591,400 1,831
06 Nov 2024 97 98 94 94 65,967 628,506,900 449
07 Nov 2024 95 95 92 95 34,835 325,233,800 339
08 Nov 2024 95 95 92 94 33,310 309,830,500 243
11 Nov 2024 99 99 92 92 35,699 332,239,400 233
12 Nov 2024 93 94 92 93 23,611 220,174,600 204
13 Nov 2024 102 102 91 92 36,196 332,264,400 301
14 Nov 2024 99 99 89 91 27,942 253,978,600 288
15 Nov 2024 91 91 88 90 20,018 178,811,400 175
18 Nov 2024 90 91 88 91 51,357 460,301,000 690
19 Nov 2024 92 94 87 90 177,547 1,617,678,400 13,026
20 Nov 2024 91 91 86 87 46,733 408,363,600 525
21 Nov 2024 88 88 85 86 59,029 511,427,800 465
22 Nov 2024 86 97 85 90 250,807 2,296,552,300 2,735
25 Nov 2024 90 92 88 89 53,129 478,048,000 528
26 Nov 2024 85 90 85 86 33,614 293,746,000 524
28 Nov 2024 86 94 86 92 92,875 840,197,400 994
29 Nov 2024 89 93 88 91 44,281 400,977,400 443
02 Dec 2024 91 100 88 88 183,675 1,714,774,600 1,748
03 Dec 2024 88 93 85 87 217,031 1,938,779,100 16,019
04 Dec 2024 87 90 86 87 49,736 435,984,800 355
05 Dec 2024 87 90 87 88 17,155 151,438,000 237
06 Dec 2024 87 90 87 88 19,747 173,638,400 227
09 Dec 2024 88 90 86 88 33,207 290,928,400 291
10 Dec 2024 89 91 87 90 63,863 571,326,800 2,251
11 Dec 2024 90 90 88 89 12,735 113,199,400 244
12 Dec 2024 89 89 88 88 17,449 153,773,500 245
13 Dec 2024 88 89 86 88 42,053 366,371,800 276
16 Dec 2024 87 88 85 86 31,939 275,115,700 331
17 Dec 2024 86 87 85 85 15,851 135,006,800 103
18 Dec 2024 85 86 84 84 30,370 255,855,200 152
19 Dec 2024 84 85 81 81 48,164 395,101,900 341
20 Dec 2024 82 86 81 82 38,690 323,359,000 407
23 Dec 2024 82 86 81 81 62,982 526,308,900 7,669
24 Dec 2024 82 84 80 81 28,770 234,616,400 246
27 Dec 2024 82 96 82 96 247,588 2,261,851,700 2,360
30 Dec 2024 93 99 87 88 241,031 2,237,688,500 2,100
02 Jan 2025 88 92 85 87 113,342 1,002,229,600 960
03 Jan 2025 87 90 86 88 65,871 577,494,500 529
06 Jan 2025 87 88 86 86 24,042 207,951,600 275
07 Jan 2025 87 89 85 88 46,630 406,069,100 376
08 Jan 2025 92 103 89 92 785,539 7,501,426,900 5,974
09 Jan 2025 90 91 87 88 83,497 741,654,200 722
10 Jan 2025 88 89 86 87 43,574 380,107,100 419
13 Jan 2025 87 88 86 86 31,644 274,106,300 411
14 Jan 2025 86 89 86 88 41,540 364,259,800 369
15 Jan 2025 89 89 86 89 30,619 268,553,400 282
16 Jan 2025 89 89 87 89 20,522 180,642,300 193
17 Jan 2025 89 89 88 88 22,898 201,894,900 137
20 Jan 2025 89 90 88 90 22,962 204,294,100 235
21 Jan 2025 90 90 87 88 53,638 475,935,300 464
22 Jan 2025 89 89 87 88 17,326 153,067,300 163
23 Jan 2025 89 90 88 88 26,061 229,899,600 209
24 Jan 2025 88 93 87 89 128,046 1,165,167,700 9,987
30 Jan 2025 89 89 86 86 34,317 299,588,500 443
31 Jan 2025 87 87 83 85 47,406 401,784,700 500
03 Feb 2025 85 89 83 85 198,863 1,716,376,000 17,308
04 Feb 2025 86 86 84 84 30,641 259,009,900 299
05 Feb 2025 84 85 84 84 26,866 226,189,400 154
06 Feb 2025 85 86 83 85 33,216 280,202,800 245
07 Feb 2025 85 85 81 83 43,683 362,739,000 306
10 Feb 2025 83 84 80 82 14,533 118,843,600 212
11 Feb 2025 82 84 80 82 12,291 100,648,600 272
12 Feb 2025 81 83 81 81 9,170 74,858,100 156
13 Feb 2025 81 83 81 82 5,639 46,171,400 143
14 Feb 2025 82 84 82 83 12,076 100,582,400 194
17 Feb 2025 83 87 83 85 46,361 397,202,000 5,264
18 Feb 2025 85 90 84 88 180,886 1,582,680,500 15,603
19 Feb 2025 89 90 86 86 139,331 1,222,701,100 18,751
20 Feb 2025 86 87 85 85 17,452 149,264,500 266
21 Feb 2025 86 86 84 84 14,452 122,587,900 135
24 Feb 2025 84 86 84 84 28,236 237,996,600 251
25 Feb 2025 84 86 82 82 13,984 117,132,000 261
26 Feb 2025 82 85 82 83 22,534 185,389,000 263
27 Feb 2025 84 84 82 82 8,416 69,231,900 110
28 Feb 2025 82 82 78 78 22,046 175,588,200 372
03 Mar 2025 78 80 78 80 10,333 81,759,900 330
04 Mar 2025 80 80 78 80 24,061 190,371,400 295
05 Mar 2025 87 91 81 83 180,548 1,546,753,900 1,226
06 Mar 2025 83 85 82 82 10,570 87,873,100 175
07 Mar 2025 85 85 81 82 11,421 93,721,500 201
10 Mar 2025 82 83 81 81 9,684 79,193,700 183
11 Mar 2025 81 82 80 81 12,377 99,752,600 170
12 Mar 2025 80 82 80 80 12,941 104,630,500 208
13 Mar 2025 80 85 80 80 16,703 136,848,700 326
14 Mar 2025 81 82 80 80 4,031 32,713,800 110
17 Mar 2025 80 82 78 79 22,387 177,066,300 260
18 Mar 2025 79 81 74 77 29,432 229,242,200 408
19 Mar 2025 77 78 76 77 7,660 58,992,900 191
20 Mar 2025 77 80 76 77 16,122 125,184,500 227
21 Mar 2025 77 77 75 77 18,386 139,439,200 162
24 Mar 2025 77 78 72 73 38,098 281,682,100 243
25 Mar 2025 74 79 72 74 99,016 753,816,200 10,571
26 Mar 2025 77 79 76 76 54,206 417,459,400 6,320
27 Mar 2025 77 78 74 75 12,011 91,038,800 230
08 Apr 2025 72 72 65 68 33,746 232,569,700 365
09 Apr 2025 66 69 65 67 13,147 88,909,100 221
10 Apr 2025 67 72 67 70 12,895 89,996,500 242
11 Apr 2025 71 74 70 73 4,970 35,865,800 223
14 Apr 2025 73 78 72 74 19,206 142,465,000 318
15 Apr 2025 75 87 74 84 162,243 1,294,112,000 896
16 Apr 2025 83 83 75 77 256,121 1,993,265,100 8,486
17 Apr 2025 77 77 74 76 34,181 258,031,400 494
21 Apr 2025 76 77 74 76 16,707 125,924,300 304
22 Apr 2025 76 85 74 79 203,547 1,620,167,700 1,510
23 Apr 2025 78 79 77 78 77,354 603,000,200 376
24 Apr 2025 78 78 76 77 51,287 393,254,100 361
25 Apr 2025 77 78 75 75 32,752 250,083,000 303
28 Apr 2025 76 78 75 77 28,700 220,265,500 317

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 15 Jul 2024 23 Jul 2024 Active
Proxy Voting   - 19 Jun 2024 12 Jul 2024 Active
Proxy Voting   - 25 May 2023 19 Jun 2023 Active
Proxy Voting   - 24 Jun 2022 04 Jul 2022 Active
Proxy Voting   - 31 May 2022 24 Jun 2022 Active
Proxy Voting   - 05 May 2021 28 May 2021 Active
Proxy Voting   - 12 Jun 2020 22 Jun 2020 Active
Proxy Voting   - 15 May 2020 09 Jun 2020 Active
Proxy Voting   - 22 Apr 2020 15 May 2020 Active
Proxy Voting   - 29 May 2019 28 Jun 2019 Active
Proxy Voting   - 29 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 23 Nov 2017 18 Dec 2017 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online