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 11 May 2021
100.00% Scripless = 1,475,338,179.000
Local Percentage
99.90%
Foreign Percentage
0.10%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 143 131 131 82,627 1,115,090,200 735
19 May 2020 0 130 122 122 16,062 196,357,100 297
20 May 2020 0 134 114 118 170,767 2,080,302,300 2,672
26 May 2020 0 123 113 120 34,421 408,378,000 602
27 May 2020 0 121 117 119 14,574 174,482,300 252
28 May 2020 0 124 118 119 17,017 203,775,800 300
29 May 2020 0 129 116 116 107,221 1,293,022,400 1,059
02 Jun 2020 0 122 116 117 28,067 333,573,600 540
03 Jun 2020 0 121 117 118 24,574 290,744,900 276
04 Jun 2020 0 120 116 116 27,643 325,594,000 361
05 Jun 2020 0 120 116 117 52,377 614,399,100 638
08 Jun 2020 0 122 117 120 76,625 915,362,700 820
09 Jun 2020 0 133 118 119 296,041 3,678,091,700 3,174
10 Jun 2020 0 121 112 112 86,972 1,014,658,400 957
11 Jun 2020 0 122 112 117 136,670 1,593,601,500 2,362
12 Jun 2020 0 117 111 116 76,499 874,279,000 833
15 Jun 2020 0 117 112 112 20,756 235,450,300 453
16 Jun 2020 0 118 112 115 44,998 517,845,600 609
17 Jun 2020 0 119 114 115 47,968 559,088,200 576
18 Jun 2020 0 117 114 115 17,317 200,310,800 301
19 Jun 2020 0 117 114 114 22,891 263,027,500 258
22 Jun 2020 0 117 112 112 31,517 358,829,600 343
23 Jun 2020 0 116 111 112 39,191 443,720,400 410
24 Jun 2020 0 115 112 113 18,268 206,777,900 283
25 Jun 2020 0 114 111 111 20,213 226,356,800 245
26 Jun 2020 0 117 112 112 35,184 399,680,600 447
29 Jun 2020 0 114 111 112 20,193 225,725,300 294
30 Jun 2020 0 115 111 112 38,014 427,173,800 1,171
01 Jul 2020 0 114 111 112 29,967 334,863,200 306
02 Jul 2020 0 113 107 107 27,857 307,266,600 295
03 Jul 2020 0 110 100 103 30,907 323,305,900 440
06 Jul 2020 0 110 103 106 37,140 395,927,700 468
07 Jul 2020 0 108 105 106 15,778 168,244,900 267
08 Jul 2020 0 108 105 107 11,064 117,827,900 220
09 Jul 2020 0 111 105 108 45,242 489,853,400 524
10 Jul 2020 0 110 105 105 19,704 209,531,900 334
13 Jul 2020 0 120 104 112 138,804 1,568,531,600 1,342
14 Jul 2020 0 116 109 111 52,134 579,738,400 916
15 Jul 2020 0 113 108 109 14,479 159,278,600 270
16 Jul 2020 0 110 106 106 23,325 249,657,900 199
17 Jul 2020 0 111 105 106 40,577 435,154,700 413
20 Jul 2020 0 108 103 103 21,339 221,691,400 258
21 Jul 2020 0 106 103 105 10,696 111,914,700 189
22 Jul 2020 0 106 104 106 15,412 162,683,800 174
23 Jul 2020 0 143 105 128 730,982 9,636,771,700 9,670
24 Jul 2020 0 171 128 163 1,283,012 20,254,955,700 14,158
27 Jul 2020 0 165 152 152 90,684 1,416,545,000 854
28 Jul 2020 0 144 142 142 12,875 182,873,100 172
29 Jul 2020 0 133 133 133 11,089 147,483,700 145
30 Jul 2020 0 133 124 124 185,062 2,336,129,300 2,718
03 Aug 2020 0 155 116 139 1,401,277 19,810,801,700 13,274
04 Aug 2020 0 147 130 131 443,077 6,168,639,300 5,383
05 Aug 2020 0 141 127 135 177,973 2,419,495,200 1,843
06 Aug 2020 0 152 127 146 403,160 5,878,148,800 4,584
07 Aug 2020 0 148 136 138 110,649 1,538,107,400 2,601
10 Aug 2020 0 142 129 137 34,009 473,086,300 506
11 Aug 2020 0 140 131 134 48,828 655,302,400 588
12 Aug 2020 0 136 130 130 43,470 577,166,900 1,254
13 Aug 2020 0 137 130 135 26,227 348,149,100 513
14 Aug 2020 0 137 130 132 39,505 525,591,200 576
18 Aug 2020 0 132 128 130 32,108 416,917,700 367
19 Aug 2020 0 134 128 132 26,889 352,754,000 377
24 Aug 2020 0 133 130 131 24,272 319,247,800 303
25 Aug 2020 0 143 131 138 127,850 1,764,139,400 1,721
26 Aug 2020 0 142 135 135 64,150 885,657,700 725
27 Aug 2020 0 138 131 132 42,585 569,365,900 383
28 Aug 2020 0 140 132 132 69,292 942,838,000 708
31 Aug 2020 0 138 131 132 55,063 736,110,800 625
01 Sep 2020 0 136 130 134 34,982 468,606,200 381
02 Sep 2020 0 156 134 146 682,459 10,057,359,200 5,251
03 Sep 2020 0 149 136 136 145,659 2,028,273,900 1,301
04 Sep 2020 0 133 127 132 117,005 1,514,510,100 2,414
07 Sep 2020 0 144 131 133 190,248 2,614,118,900 1,994
08 Sep 2020 0 138 132 132 74,870 1,009,610,600 768
09 Sep 2020 0 135 130 131 47,616 626,673,700 522
10 Sep 2020 0 133 122 122 46,833 576,459,700 547
11 Sep 2020 0 124 114 119 43,786 524,784,200 508
14 Sep 2020 0 128 120 126 39,047 489,523,300 410
15 Sep 2020 0 131 125 127 28,922 369,095,500 334
16 Sep 2020 0 129 124 126 22,493 283,458,600 301
17 Sep 2020 0 131 125 125 44,112 562,502,300 528
18 Sep 2020 0 143 125 132 299,047 4,059,099,900 2,605
21 Sep 2020 0 162 133 142 1,121,695 16,912,762,100 8,068
22 Sep 2020 0 157 134 143 441,091 6,502,710,400 4,804
23 Sep 2020 0 162 141 162 917,390 14,144,651,500 7,922
24 Sep 2020 0 200 158 200 2,386,338 42,874,300,900 17,720
25 Sep 2020 0 270 202 270 2,407,885 58,344,897,800 17,035
28 Sep 2020 0 330 252 252 1,101,929 33,372,321,000 10,573
29 Sep 2020 0 246 236 236 190,849 4,527,022,200 1,271
30 Sep 2020 0 282 220 282 1,202,766 30,625,573,600 10,847
01 Oct 2020 0 332 272 312 1,629,554 49,838,134,000 16,117
05 Oct 2020 0 318 292 292 337,245 10,228,031,000 4,986
06 Oct 2020 0 312 272 286 512,956 15,228,797,400 6,828
07 Oct 2020 0 308 266 268 266,745 7,600,980,600 3,838
08 Oct 2020 0 284 250 266 313,556 8,519,070,600 3,893
09 Oct 2020 0 280 254 264 135,747 3,659,772,400 1,992
12 Oct 2020 0 268 252 266 162,677 4,262,113,200 2,114
13 Oct 2020 0 270 248 248 159,306 4,046,812,200 2,214
14 Oct 2020 0 258 232 242 270,831 6,669,637,000 2,547
15 Oct 2020 0 300 244 276 890,980 24,608,063,200 9,424
16 Oct 2020 0 306 260 260 746,207 21,648,822,600 8,621
19 Oct 2020 0 280 244 260 308,832 8,081,887,200 4,663
20 Oct 2020 0 268 254 258 73,525 1,917,835,200 1,397
21 Oct 2020 0 262 246 250 53,498 1,353,449,400 861
22 Oct 2020 0 256 246 248 28,484 713,271,000 605
23 Oct 2020 0 256 240 246 41,256 1,010,273,000 666
26 Oct 2020 0 272 238 266 264,971 6,935,957,200 3,026
27 Oct 2020 0 272 250 250 163,131 4,242,792,200 2,048
02 Nov 2020 0 260 240 248 30,823 770,115,400 617
03 Nov 2020 0 270 240 250 140,278 3,618,637,800 1,672
04 Nov 2020 0 258 244 246 34,882 872,329,000 596
05 Nov 2020 0 258 240 258 92,744 2,364,809,600 825
06 Nov 2020 0 322 260 284 3,235,827 96,996,429,000 26,728
09 Nov 2020 0 290 268 274 256,274 7,178,567,600 3,393
10 Nov 2020 0 278 264 266 107,987 2,906,211,800 1,477
11 Nov 2020 0 278 258 268 87,240 2,360,052,000 1,299
12 Nov 2020 0 296 268 272 286,811 8,073,323,600 3,835
13 Nov 2020 0 282 272 276 81,979 2,259,681,600 1,090
16 Nov 2020 0 292 274 284 205,694 5,845,750,600 2,282
17 Nov 2020 0 292 280 288 204,821 5,892,734,400 2,087
18 Nov 2020 0 312 284 310 412,423 12,388,156,000 4,191
19 Nov 2020 0 360 312 342 666,233 22,673,298,800 8,255
20 Nov 2020 0 354 322 334 220,702 7,431,985,200 2,812
23 Nov 2020 0 386 340 372 603,698 22,392,394,400 6,139
24 Nov 2020 0 382 368 372 216,273 8,069,157,800 2,621
25 Nov 2020 0 380 360 362 142,716 5,242,281,000 2,023
26 Nov 2020 0 390 362 374 287,688 10,905,416,000 3,361
27 Nov 2020 0 404 374 386 321,435 12,487,943,800 3,175
30 Nov 2020 0 478 386 448 737,118 31,503,194,200 8,268
01 Dec 2020 0 560 448 560 760,794 39,662,958,500 8,218
02 Dec 2020 0 700 590 700 468,833 31,417,175,000 5,966
03 Dec 2020 0 875 750 820 655,351 54,694,888,000 12,330
04 Dec 2020 0 1,025 825 1,025 603,828 58,203,294,500 13,520
07 Dec 2020 0 1,280 1,050 1,280 420,142 51,924,088,000 7,513
10 Dec 2020 0 1,550 1,195 1,195 147,937 20,696,114,000 4,039
11 Dec 2020 0 1,125 1,115 1,115 10,218 1,140,212,000 369
14 Dec 2020 0 1,040 1,040 1,040 33,924 3,528,096,000 612
15 Dec 2020 0 1,040 970 970 29,022 2,815,141,000 869
16 Dec 2020 0 910 905 905 20,410 1,847,355,000 611
17 Dec 2020 0 1,130 845 1,130 992,363 103,966,993,500 17,322
18 Dec 2020 0 1,365 1,160 1,320 720,174 93,538,690,500 17,261
18 Jan 2021 0 1,340 1,230 1,230 3,374 416,163,000 140
19 Jan 2021 0 1,145 1,145 1,145 711 81,409,500 54
20 Jan 2021 0 1,065 1,065 1,065 2,542 270,723,000 175
21 Jan 2021 0 1,015 995 995 12,028 1,197,468,000 496
22 Jan 2021 0 1,195 930 950 866,680 92,383,939,500 22,428
25 Jan 2021 0 950 885 885 22,651 2,017,838,000 686
26 Jan 2021 0 870 825 825 5,728 473,000,000 281
27 Jan 2021 0 770 770 770 1,961 150,997,000 142
28 Jan 2021 0 720 720 720 3,081 221,832,000 133
29 Jan 2021 0 670 670 670 2,860 191,620,000 113
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

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