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
09 Juni 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 25 Jan 2022
100.00% Scripless = 1,475,338,179.000
Local Percentage
99.75%
Foreign Percentage
0.25%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 625 625 625 9,744 609,000,000 248
02 Feb 2021 0 755 585 585 465,770 29,787,657,500 8,819
03 Feb 2021 0 650 545 545 260,388 14,971,135,500 5,396
04 Feb 2021 0 550 510 510 148,081 7,597,337,000 2,102
05 Feb 2021 0 530 476 480 334,346 16,191,303,000 10,950
08 Feb 2021 0 600 478 600 440,852 24,525,937,600 6,477
09 Feb 2021 0 750 580 675 912,596 63,077,844,000 16,120
10 Feb 2021 0 765 670 710 296,697 21,232,413,000 7,497
11 Feb 2021 0 760 670 695 123,363 8,770,991,500 3,426
15 Feb 2021 0 720 660 675 88,134 5,943,633,500 2,823
16 Feb 2021 0 805 645 725 586,609 43,834,549,500 12,704
17 Feb 2021 0 765 680 710 136,453 9,854,112,000 4,715
18 Feb 2021 0 720 685 690 46,731 3,264,665,500 1,667
19 Feb 2021 0 720 665 680 60,155 4,119,043,500 1,823
22 Feb 2021 0 695 665 685 48,089 3,263,182,000 1,505
23 Feb 2021 0 800 655 790 354,709 26,371,134,000 7,575
24 Feb 2021 0 875 795 850 550,266 46,130,407,500 12,869
25 Feb 2021 0 850 795 795 205,138 16,668,851,000 5,115
26 Feb 2021 0 795 740 740 156,565 11,750,565,000 4,218
01 Mar 2021 0 775 710 755 82,243 6,127,895,000 2,079
02 Mar 2021 0 770 710 710 69,679 5,118,359,500 2,114
03 Mar 2021 0 755 670 705 117,072 8,382,879,000 2,728
04 Mar 2021 0 720 675 685 55,038 3,773,745,500 1,302
05 Mar 2021 0 720 650 650 114,946 7,881,400,000 2,975
08 Mar 2021 0 680 630 665 37,839 2,451,166,000 1,191
09 Mar 2021 0 695 625 625 76,433 5,025,817,500 2,095
10 Mar 2021 0 640 595 600 44,604 2,705,770,000 1,173
12 Mar 2021 0 670 600 645 115,831 7,384,426,000 2,758
15 Mar 2021 0 670 605 635 43,389 2,809,709,000 1,539
16 Mar 2021 0 645 620 630 20,714 1,302,190,500 802
17 Mar 2021 0 630 590 605 29,375 1,778,918,500 896
18 Mar 2021 0 650 575 625 53,436 3,342,743,000 1,678
19 Mar 2021 0 670 620 620 79,255 5,106,490,500 2,755
22 Mar 2021 0 655 625 640 42,709 2,733,977,000 1,345
23 Mar 2021 0 685 625 635 110,003 7,235,280,500 2,636
24 Mar 2021 0 635 600 610 26,308 1,610,671,500 715
25 Mar 2021 0 610 570 585 41,979 2,457,265,000 1,113
26 Mar 2021 0 610 580 605 20,925 1,252,140,000 525
29 Mar 2021 0 610 580 590 18,497 1,090,337,500 549
30 Mar 2021 0 590 550 550 39,511 2,206,986,000 1,000
31 Mar 2021 0 560 515 525 29,262 1,527,026,000 904
01 Apr 2021 0 540 496 515 25,923 1,323,167,900 776
05 Apr 2021 0 550 480 480 43,054 2,120,909,800 1,306
06 Apr 2021 0 492 472 478 22,623 1,084,881,000 724
07 Apr 2021 0 496 458 496 24,186 1,181,169,000 820
08 Apr 2021 0 525 478 505 35,171 1,777,420,800 985
09 Apr 2021 0 520 505 515 15,409 789,017,000 536
12 Apr 2021 0 520 488 492 18,350 916,388,500 621
13 Apr 2021 0 492 472 476 18,938 903,083,200 602
14 Apr 2021 0 486 472 476 8,713 416,157,000 318
15 Apr 2021 0 595 476 595 268,930 15,163,910,400 4,258
16 Apr 2021 0 710 555 555 413,268 25,695,850,500 9,613
19 Apr 2021 0 645 565 565 171,940 10,230,936,000 4,679
20 Apr 2021 0 575 530 535 59,464 3,216,417,500 1,585
21 Apr 2021 0 565 510 525 25,774 1,375,163,000 1,049
22 Apr 2021 0 540 515 520 13,478 700,798,000 584
23 Apr 2021 0 530 490 505 20,769 1,061,650,500 698
26 Apr 2021 0 515 486 505 19,729 995,272,600 540
27 Apr 2021 0 545 496 520 47,278 2,470,840,900 963
28 Apr 2021 0 555 520 535 79,473 4,279,056,500 2,391
29 Apr 2021 0 545 500 530 20,504 1,086,182,500 523
30 Apr 2021 0 545 500 530 17,820 948,712,000 605
03 May 2021 0 555 525 530 34,134 1,838,491,000 1,313
04 May 2021 0 535 505 515 14,851 768,744,500 594
05 May 2021 0 525 515 515 5,142 266,735,500 269
06 May 2021 0 565 515 530 58,327 3,146,145,500 1,481
07 May 2021 0 535 510 510 17,157 887,842,000 635
10 May 2021 0 520 505 515 14,377 734,925,500 447
11 May 2021 0 530 510 510 13,393 694,053,000 482
17 May 2021 0 515 488 515 18,175 908,228,600 804
18 May 2021 0 515 486 498 6,160 307,529,800 275
19 May 2021 0 510 490 496 11,001 550,090,300 358
20 May 2021 0 498 476 490 6,167 305,361,400 269
21 May 2021 0 500 486 486 10,049 491,992,800 456
24 May 2021 0 498 480 480 9,769 475,832,200 380
25 May 2021 0 515 464 490 24,864 1,217,324,000 828
27 May 2021 0 510 488 494 17,028 842,066,100 557
28 May 2021 0 500 476 480 12,373 600,857,800 434
31 May 2021 0 498 464 490 11,230 553,292,400 476
02 Jun 2021 0 520 470 510 52,207 2,644,740,600 1,247
03 Jun 2021 0 515 490 492 19,783 985,944,600 652
04 Jun 2021 0 496 472 488 9,509 466,556,400 427
07 Jun 2021 0 498 480 494 16,543 807,804,600 523
08 Jun 2021 0 494 484 486 10,558 516,008,200 401
09 Jun 2021 0 494 480 486 16,127 785,103,000 343
10 Jun 2021 0 494 484 486 15,004 730,867,600 364
11 Jun 2021 0 605 486 605 380,339 21,497,134,800 7,041
14 Jun 2021 0 685 565 565 197,863 12,009,358,500 3,647
15 Jun 2021 0 555 530 530 9,477 502,293,500 209
16 Jun 2021 0 540 494 505 159,847 8,146,170,200 2,422
17 Jun 2021 0 510 482 482 45,297 2,212,119,000 1,181
18 Jun 2021 0 500 476 478 40,340 1,949,488,000 1,195
21 Jun 2021 0 490 450 468 41,323 1,946,226,600 1,199
22 Jun 2021 0 510 466 478 57,954 2,822,963,600 1,572
23 Jun 2021 0 488 458 480 30,316 1,454,626,000 613
24 Jun 2021 0 525 482 490 127,324 6,390,420,500 3,182
25 Jun 2021 0 500 482 484 32,278 1,578,565,200 1,940
28 Jun 2021 0 492 464 474 24,814 1,182,204,200 675
29 Jun 2021 0 480 454 474 10,440 492,518,400 361
30 Jun 2021 0 476 468 474 10,884 512,390,600 375
01 Jul 2021 0 492 468 468 27,864 1,337,351,000 772
02 Jul 2021 0 482 468 476 14,329 681,512,600 426
05 Jul 2021 0 478 464 468 13,877 651,803,000 352
06 Jul 2021 0 494 464 470 72,530 3,489,317,000 1,947
07 Jul 2021 0 480 468 472 16,353 771,882,400 482
08 Jul 2021 0 476 454 470 10,530 497,148,200 286
09 Jul 2021 0 478 470 472 9,183 433,486,600 341
12 Jul 2021 0 476 468 470 9,280 437,172,800 248
13 Jul 2021 0 474 450 468 8,694 406,874,600 323
14 Jul 2021 0 486 466 472 47,512 2,262,691,600 1,495
15 Jul 2021 0 476 456 468 9,024 422,672,600 349
16 Jul 2021 0 476 454 468 10,957 516,169,000 355
19 Jul 2021 0 486 468 470 34,769 1,656,235,400 1,096
21 Jul 2021 0 474 468 470 15,273 719,616,400 430
22 Jul 2021 0 585 470 585 400,965 21,896,308,200 7,543
23 Jul 2021 0 615 545 545 34,682 1,958,119,000 756
26 Jul 2021 0 510 510 510 10,539 537,489,000 187
27 Jul 2021 0 520 476 484 181,006 8,804,936,700 5,743
28 Jul 2021 0 565 482 505 198,820 10,360,736,500 8,504
29 Jul 2021 0 525 490 494 58,854 2,957,895,500 2,662
30 Jul 2021 0 540 494 505 103,789 5,383,066,900 5,100
02 Aug 2021 0 545 498 505 25,306 1,274,902,500 2,420
03 Aug 2021 0 515 496 496 22,547 1,123,141,100 671
04 Aug 2021 0 505 490 494 24,454 1,207,718,800 1,427
05 Aug 2021 0 505 488 490 35,095 1,724,997,000 1,245
06 Aug 2021 0 510 490 490 9,205 452,791,200 382
09 Aug 2021 0 498 476 478 40,473 1,965,247,400 903
10 Aug 2021 0 520 478 490 133,042 6,593,690,000 4,908
12 Aug 2021 0 540 492 505 304,318 15,540,923,400 6,541
13 Aug 2021 0 515 488 488 60,466 2,989,999,900 1,390
16 Aug 2021 0 496 482 486 26,027 1,271,926,400 718
18 Aug 2021 0 488 470 478 30,848 1,474,193,600 785
19 Aug 2021 0 488 470 474 22,501 1,069,530,800 617
20 Aug 2021 0 482 470 478 13,320 634,013,600 548
23 Aug 2021 0 490 458 482 14,685 708,196,000 592
24 Aug 2021 0 496 462 482 34,095 1,661,242,000 841
25 Aug 2021 0 496 482 486 20,863 1,021,255,200 772
26 Aug 2021 0 530 468 515 195,663 9,961,238,500 5,931
27 Aug 2021 0 525 488 490 72,507 3,667,321,500 1,640
30 Aug 2021 0 505 482 488 38,721 1,906,666,400 3,417
31 Aug 2021 0 496 488 488 21,987 1,080,393,600 498
01 Sep 2021 0 510 490 492 56,318 2,800,629,300 994
02 Sep 2021 0 500 488 488 18,655 918,221,400 600
03 Sep 2021 0 575 492 510 586,372 31,547,907,600 12,344
06 Sep 2021 0 525 494 500 76,106 3,846,890,300 1,681
07 Sep 2021 0 510 490 494 30,887 1,535,343,800 768
08 Sep 2021 0 500 488 490 22,566 1,110,857,800 633
09 Sep 2021 0 496 484 494 26,263 1,289,439,200 548
10 Sep 2021 0 510 486 488 46,693 2,303,495,500 921
13 Sep 2021 0 498 484 490 24,058 1,182,774,000 708
14 Sep 2021 0 510 492 500 40,434 2,022,579,200 839
15 Sep 2021 0 530 496 500 66,513 3,385,557,100 1,826
16 Sep 2021 0 510 498 498 35,965 1,807,159,400 1,585
17 Sep 2021 0 510 494 498 25,298 1,264,532,300 1,555
20 Sep 2021 0 510 494 496 14,252 710,051,600 559
21 Sep 2021 0 505 492 498 10,016 497,931,900 314
22 Sep 2021 0 515 496 500 39,238 1,980,160,100 734
23 Sep 2021 0 545 500 515 167,716 8,817,174,000 3,149
24 Sep 2021 0 580 515 520 260,038 14,140,355,500 4,812
27 Sep 2021 0 540 500 505 45,180 2,333,789,500 1,107
28 Sep 2021 0 630 515 590 858,260 51,224,295,500 13,616
29 Sep 2021 0 650 550 580 491,276 29,232,045,500 8,059
30 Sep 2021 0 625 560 585 246,251 14,382,471,500 3,588
01 Oct 2021 0 600 560 570 158,795 9,176,250,000 2,895
04 Oct 2021 0 680 580 670 469,861 29,078,596,000 9,315
05 Oct 2021 0 705 630 660 350,775 23,393,061,500 6,161
06 Oct 2021 0 755 670 705 402,496 28,640,767,500 8,303
07 Oct 2021 0 710 660 660 106,614 7,070,475,000 2,092
08 Oct 2021 0 690 630 675 91,121 6,067,789,000 2,098
11 Oct 2021 0 730 660 720 172,619 12,173,765,500 3,522
12 Oct 2021 0 735 695 700 90,768 6,440,753,500 2,166
13 Oct 2021 0 705 665 690 60,099 4,120,737,500 1,455
14 Oct 2021 0 695 670 680 89,661 6,073,401,500 1,427
15 Oct 2021 0 710 665 685 54,147 3,741,735,500 1,295
18 Oct 2021 0 700 675 685 39,143 2,692,646,500 871
19 Oct 2021 0 700 670 690 36,448 2,493,829,000 900
21 Oct 2021 0 690 645 645 106,496 6,922,339,000 2,061
22 Oct 2021 0 630 600 600 102,829 6,244,608,000 1,821
25 Oct 2021 0 630 585 590 62,659 3,780,654,500 1,224
26 Oct 2021 0 605 565 585 42,572 2,499,371,500 998
27 Oct 2021 0 595 570 570 46,632 2,684,646,000 690
28 Oct 2021 0 580 545 555 38,550 2,147,949,500 1,455
29 Oct 2021 0 585 550 565 33,299 1,887,613,500 1,708
01 Nov 2021 0 585 550 555 28,900 1,613,679,000 802
02 Nov 2021 0 580 545 545 29,136 1,615,445,500 849
03 Nov 2021 0 570 530 540 16,974 917,173,000 575
04 Nov 2021 0 570 550 560 44,196 2,477,300,000 1,090
05 Nov 2021 0 565 540 550 14,356 786,875,500 509
08 Nov 2021 0 560 535 550 21,554 1,178,289,000 777
09 Nov 2021 0 575 550 550 55,122 3,088,737,000 2,982
10 Nov 2021 0 565 535 540 12,729 692,404,000 440
11 Nov 2021 0 550 525 525 22,290 1,184,787,500 825
12 Nov 2021 0 550 520 520 8,465 442,433,000 396
15 Nov 2021 0 545 505 510 23,100 1,177,475,000 621
16 Nov 2021 0 520 510 515 10,133 520,896,000 326
17 Nov 2021 0 535 510 515 22,586 1,170,545,500 601
18 Nov 2021 0 545 505 510 15,357 784,191,000 502
19 Nov 2021 0 550 505 530 45,532 2,418,475,500 2,665
22 Nov 2021 0 550 505 510 18,902 973,536,500 2,127
23 Nov 2021 0 545 505 520 37,631 1,968,926,000 1,213
24 Nov 2021 0 560 530 535 61,417 3,328,696,000 4,405
25 Nov 2021 0 545 510 530 40,190 2,105,767,000 1,310
26 Nov 2021 0 540 510 515 19,829 1,022,721,000 1,095
29 Nov 2021 0 535 500 505 27,261 1,379,367,500 817
30 Nov 2021 0 530 482 486 49,389 2,436,827,400 957
01 Dec 2021 0 498 470 482 27,694 1,335,348,000 741
02 Dec 2021 0 496 472 480 24,716 1,195,145,400 629
03 Dec 2021 0 486 478 482 5,435 261,307,800 226
06 Dec 2021 0 486 466 478 13,183 633,006,800 333
07 Dec 2021 0 484 476 480 7,503 360,049,400 318
08 Dec 2021 0 484 464 474 16,833 801,346,400 438
09 Dec 2021 0 480 458 480 10,874 518,761,200 320
10 Dec 2021 0 480 462 476 5,902 280,644,800 227
13 Dec 2021 0 480 458 474 9,599 457,356,000 295
14 Dec 2021 0 482 472 474 9,272 442,393,800 241
15 Dec 2021 0 484 470 474 20,164 959,673,400 455
16 Dec 2021 0 478 456 470 11,652 549,398,800 355
17 Dec 2021 0 472 462 472 15,293 716,651,200 348
20 Dec 2021 0 474 458 464 15,556 723,506,800 407
21 Dec 2021 0 472 458 472 9,076 422,620,600 283
22 Dec 2021 0 472 454 462 8,479 395,208,400 198
23 Dec 2021 0 464 446 460 7,376 339,122,400 230
24 Dec 2021 0 470 456 460 10,600 490,684,200 275
27 Dec 2021 0 468 458 464 6,365 296,826,000 169
28 Dec 2021 0 510 458 474 106,019 5,187,167,200 2,571
29 Dec 2021 0 484 470 470 15,471 732,030,800 415
30 Dec 2021 0 470 458 458 20,817 962,281,400 368
03 Jan 2022 0 464 442 456 12,018 552,135,200 304
04 Jan 2022 0 462 438 460 8,599 394,059,800 221
05 Jan 2022 0 470 456 458 15,437 717,610,400 452
06 Jan 2022 0 460 434 438 25,708 1,147,396,600 565
07 Jan 2022 0 444 430 430 33,258 1,444,938,400 639
10 Jan 2022 0 450 424 426 23,813 1,030,398,200 2,586
11 Jan 2022 0 444 398 398 68,768 2,892,251,400 1,823
12 Jan 2022 0 406 372 372 36,562 1,381,561,000 654
13 Jan 2022 0 370 346 346 42,505 1,481,111,000 636
14 Jan 2022 0 368 322 340 37,581 1,262,350,800 2,242
17 Jan 2022 0 412 342 398 240,624 9,468,852,600 11,059
18 Jan 2022 0 402 372 372 58,014 2,217,381,800 3,519
19 Jan 2022 0 388 352 372 33,634 1,216,023,600 1,024
20 Jan 2022 0 390 362 372 19,061 707,622,200 2,119
21 Jan 2022 0 386 362 370 10,801 396,761,400 771
24 Jan 2022 0 436 370 416 244,499 10,058,281,400 8,896
25 Jan 2022 0 446 402 408 236,489 10,017,042,800 4,678

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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