Stock listing
IDX:FIRE PT Alfa Energi Investama Tbk Saham
Follow PT Alfa Energi Investama Tbk into a list and get an email when it puts out news.
Share price · IDX:FIRE
75.00 IDR -5.00 (-6.3%)
Close on Nov 4, 2026
- Day range
- 75.00 – 81.00 IDRNov 4, 2026
- Volume
- 9.55M sharesNov 4, 2026
- Market cap
- 110.7B IDRAt the close on Nov 4, 2026 · price × 1.48B shares outstanding
- 52-week range
- 74.00 – 288.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 2.93B IDRMedian day 11.12M shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:FIRE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 75.00 | -5.00 | -6.3% | 80.00 | 81.00 | 75.00 | 9,550,700 | |
| 80.00 | -6.00 | -7.0% | 86.00 | 88.00 | 80.00 | 11,693,000 | |
| 86.00 | +1.00 | +1.2% | 92.00 | 95.00 | 83.00 | 66,113,800 | |
| 85.00 | -1.00 | -1.2% | 85.00 | 114.00 | 83.00 | 188,694,000 | |
| 86.00 | -5.00 | -5.5% | 93.00 | 93.00 | 86.00 | 5,270,500 | |
| 91.00 | 0.00 | 0.0% | 92.00 | 95.00 | 87.00 | 10,848,300 | |
| 91.00 | 0.00 | 0.0% | 92.00 | 107.00 | 86.00 | 46,697,500 | |
| 91.00 | -5.00 | -5.2% | 96.00 | 103.00 | 91.00 | 23,179,700 | |
| 96.00 | +17.00 | +21.5% | 80.00 | 105.00 | 80.00 | 90,335,600 | |
| 79.00 | +1.00 | +1.3% | 78.00 | 82.00 | 75.00 | 6,189,700 | |
| 78.00 | -1.00 | -1.3% | 79.00 | 81.00 | 75.00 | 3,515,700 | |
| 79.00 | 0.00 | 0.0% | 74.00 | 82.00 | 74.00 | 13,446,400 | |
| 79.00 | -5.00 | -6.0% | 79.00 | 81.00 | 79.00 | 2,278,400 | |
| 84.00 | -14.00 | -14.3% | 84.00 | 87.00 | 84.00 | 14,235,800 | |
| 98.00 | -3.00 | -3.0% | 101.00 | 110.00 | 97.00 | 20,849,100 | |
| 101.00 | -1.00 | -1.0% | 101.00 | 104.00 | 101.00 | 2,355,000 | |
| 102.00 | +2.00 | +2.0% | 102.00 | 108.00 | 97.00 | 10,656,700 | |
| 100.00 | -7.00 | -6.5% | 108.00 | 110.00 | 98.00 | 8,718,200 | |
| 107.00 | 0.00 | 0.0% | 107.00 | 108.00 | 105.00 | 2,021,500 | |
| 107.00 | -4.00 | -3.6% | 111.00 | 111.00 | 106.00 | 3,146,200 | |
| 111.00 | -1.00 | -0.9% | 112.00 | 118.00 | 109.00 | 5,007,500 | |
| 112.00 | +4.00 | +3.7% | 108.00 | 112.00 | 108.00 | 5,265,800 | |
| 108.00 | +5.00 | +4.9% | 103.00 | 109.00 | 103.00 | 6,488,500 | |
| 103.00 | -1.00 | -1.0% | 104.00 | 105.00 | 101.00 | 3,554,800 | |
| 104.00 | -2.00 | -1.9% | 106.00 | 108.00 | 101.00 | 2,942,400 | |
| 106.00 | -2.00 | -1.9% | 109.00 | 111.00 | 106.00 | 6,497,200 | |
| 108.00 | +2.00 | +1.9% | 107.00 | 108.00 | 102.00 | 5,183,500 | |
| 106.00 | -2.00 | -1.9% | 107.00 | 111.00 | 103.00 | 9,546,500 | |
| 108.00 | -12.00 | -10.0% | 120.00 | 123.00 | 106.00 | 20,664,800 | |
| 120.00 | -3.00 | -2.4% | 124.00 | 124.00 | 120.00 | 4,402,200 | |
| 123.00 | +4.00 | +3.4% | 122.00 | 124.00 | 119.00 | 8,072,700 | |
| 119.00 | -8.00 | -6.3% | 127.00 | 129.00 | 118.00 | 19,263,700 | |
| 127.00 | +3.00 | +2.4% | 124.00 | 129.00 | 121.00 | 14,174,800 | |
| 124.00 | +2.00 | +1.6% | 125.00 | 130.00 | 123.00 | 31,476,300 | |
| 122.00 | 0.00 | 0.0% | 122.00 | 125.00 | 118.00 | 11,116,700 | |
| 122.00 | -2.00 | -1.6% | 125.00 | 128.00 | 121.00 | 12,567,500 | |
| 124.00 | +1.00 | +0.8% | 127.00 | 133.00 | 123.00 | 43,820,400 | |
| 123.00 | +1.00 | +0.8% | 122.00 | 128.00 | 116.00 | 36,205,200 | |
| 122.00 | -3.00 | -2.4% | 123.00 | 125.00 | 120.00 | 14,360,600 | |
| 125.00 | -6.00 | -4.6% | 132.00 | 132.00 | 124.00 | 22,932,200 | |
| 131.00 | +4.00 | +3.1% | 128.00 | 141.00 | 124.00 | 144,210,700 | |
| 127.00 | +5.00 | +4.1% | 124.00 | 130.00 | 122.00 | 37,198,000 | |
| 122.00 | -2.00 | -1.6% | 124.00 | 129.00 | 121.00 | 24,514,600 | |
| 124.00 | -4.00 | -3.1% | 129.00 | 130.00 | 124.00 | 26,490,600 | |
| 128.00 | +9.00 | +7.6% | 119.00 | 128.00 | 117.00 | 43,459,400 | |
| 119.00 | -2.00 | -1.7% | 121.00 | 122.00 | 116.00 | 21,292,000 | |
| 121.00 | +7.00 | +6.1% | 114.00 | 126.00 | 114.00 | 71,398,900 | |
| 114.00 | +3.00 | +2.7% | 112.00 | 117.00 | 111.00 | 20,935,000 | |
| 111.00 | -2.00 | -1.8% | 114.00 | 114.00 | 110.00 | 12,351,500 | |
| 113.00 | +5.00 | +4.6% | 108.00 | 115.00 | 108.00 | 28,771,500 | |
| 108.00 | -12.00 | -10.0% | 120.00 | 124.00 | 108.00 | 39,795,400 | |
| 120.00 | 0.00 | 0.0% | 120.00 | 120.00 | 120.00 | 0 | |
| 120.00 | +8.00 | +7.1% | 123.00 | 137.00 | 118.00 | 247,266,400 | |
| 112.00 | +6.00 | +5.7% | 107.00 | 124.00 | 104.00 | 131,417,600 | |
| 106.00 | 0.00 | 0.0% | 106.00 | 107.00 | 104.00 | 13,950,800 | |
| 106.00 | -2.00 | -1.9% | 107.00 | 109.00 | 104.00 | 7,237,900 | |
| 108.00 | 0.00 | 0.0% | 108.00 | 110.00 | 107.00 | 4,506,900 | |
| 108.00 | 0.00 | 0.0% | 108.00 | 108.00 | 108.00 | 0 | |
| 108.00 | +1.00 | +0.9% | 107.00 | 111.00 | 106.00 | 3,511,700 | |
| 107.00 | -3.00 | -2.7% | 110.00 | 110.00 | 107.00 | 3,138,900 | |
| 110.00 | +3.00 | +2.8% | 107.00 | 111.00 | 107.00 | 3,745,300 | |
| 107.00 | -3.00 | -2.7% | 110.00 | 111.00 | 107.00 | 5,148,000 | |
| 110.00 | 0.00 | 0.0% | 110.00 | 113.00 | 109.00 | 6,176,800 | |
| 110.00 | -2.00 | -1.8% | 113.00 | 114.00 | 110.00 | 8,737,300 | |
| 112.00 | +5.00 | +4.7% | 107.00 | 118.00 | 107.00 | 47,194,900 | |
| 107.00 | +2.00 | +1.9% | 106.00 | 108.00 | 105.00 | 3,195,400 | |
| 105.00 | -2.00 | -1.9% | 108.00 | 108.00 | 105.00 | 3,690,200 |
- Ticker
- IDX:FIRE
- Asset type
- Stock
- Sector
- Energy
- Industry
- Coal
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Monthly Exploration Activities Report
Latest news
Monthly Exploration Activities Report
Oct 12, 2026
Closed 100.00 (-6.5%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 107.00 (0.0%) on Oct 9, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 29, 2026
Closed 101.00 (+3.1%) on Jun 30, 2026
Invitation of Annual General Meeting of Shareholders
Jun 3, 2026
Closed 103.00 (-5.5%) on Jun 3, 2026
Explanation on Request for Explanation of the Exchange
May 29, 2026
Closed 107.00 (-0.9%) on May 29, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 19, 2026
Closed 127.00 (-8.0%) on May 19, 2026
Submission of Annual And Sustainability Report
Apr 29, 2026
Closed 138.00 (-2.8%) on Apr 30, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Mar 17, 2026
Closed 133.00 (-1.5%) on Mar 17, 2026
Laporan Informasi dan Fakta Material
Mar 6, 2026
Closed 158.00 (-5.4%) on Mar 6, 2026
Public Expose Report Disclosure - Annual
Dec 16, 2025
Closed 145.00 (+8.2%) on Dec 17, 2025
PT Alfa Energi Investama Tbk on 6ix
Log in to ask 6ix AI your own questions about PT Alfa Energi Investama Tbk.