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
1,475,362,946 (Total)
As of 18 Oct 2019
100.00% Scripless = 1,475,337,946.000
Local Percentage
98.25%
Foreign Percentage
1.75%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Oct 2018 0 5,600 5,500 5,600 19,462 10,801,362,500 26
05 Nov 2018 0 5,775 5,675 5,775 21,424 12,231,240,000 70
08 Nov 2018 0 5,750 5,725 5,725 394 226,450,000 7
04 Dec 2018 0 5,600 5,525 5,575 290 161,022,500 15
07 Dec 2018 0 5,575 5,525 5,525 214 118,727,500 7
18 Dec 2018 0 5,625 5,575 5,575 163 91,302,500 7
21 Dec 2018 0 6,425 5,625 6,350 11,215 6,397,715,000 77
27 Dec 2018 0 6,550 6,325 6,525 71,766 46,136,545,000 150
28 Dec 2018 0 7,750 6,475 7,750 70,374 46,192,812,500 121
02 Jan 2019 0 7,650 7,175 7,175 45,197 33,706,325,000 52
14 Jan 2019 0 7,150 7,125 7,125 105 74,987,500 8
17 Jan 2019 0 7,100 7,050 7,050 223 157,652,500 8
22 Jan 2019 0 7,225 7,025 7,225 43,598 30,765,370,000 86
18 Mar 2019 0 6,900 6,875 6,875 58,563 40,382,937,500 27
28 Mar 2019 0 6,825 6,825 6,825 134 91,455,000 3
29 Mar 2019 0 6,825 6,600 6,600 79,740 53,406,717,500 53
01 Apr 2019 0 6,600 6,475 6,475 11,686 7,625,245,000 13
18 Apr 2019 0 6,375 6,200 6,375 107,874 67,696,390,000 236
23 Apr 2019 0 6,525 6,300 6,525 124,198 79,299,675,000 381
24 Apr 2019 0 6,550 6,450 6,500 174,669 113,724,005,000 201
30 Apr 2019 0 6,800 6,600 6,675 160,963 107,126,975,000 227
02 May 2019 0 6,800 6,600 6,725 227,057 150,838,067,500 286
03 May 2019 0 6,850 6,650 6,850 191,071 127,841,370,000 318
06 May 2019 0 6,925 6,725 6,725 207,350 140,746,127,500 525
08 May 2019 0 7,050 6,800 7,050 213,593 146,345,255,000 301
10 May 2019 0 7,200 7,000 7,000 223,651 158,014,960,000 403
14 May 2019 0 8,200 6,850 8,200 187,106 149,247,650,000 712
15 May 2019 0 9,825 8,200 9,825 149,259 145,457,282,500 805
16 May 2019 0 11,775 9,850 11,775 126,690 146,459,990,000 1,426
17 May 2019 0 14,050 11,575 11,575 95,507 120,352,652,500 1,631
20 May 2019 0 13,000 11,300 11,475 134,692 160,633,527,500 1,065
21 May 2019 0 11,675 10,150 10,375 136,621 155,265,317,500 754
22 May 2019 0 11,375 10,000 10,900 160,858 164,809,920,000 908
23 May 2019 0 10,900 10,075 10,375 129,115 137,284,182,500 984
24 May 2019 0 10,450 8,300 8,925 175,891 173,374,792,500 1,396
27 May 2019 0 9,125 8,650 8,700 151,620 137,172,122,500 678
28 May 2019 0 8,700 8,125 8,450 369,682 313,703,550,000 1,563
29 May 2019 0 8,400 7,525 7,600 171,468 139,584,965,000 515
31 May 2019 0 7,600 6,975 6,975 132,435 98,208,270,000 610
10 Jun 2019 0 7,175 6,200 6,200 194,171 133,709,902,500 409
11 Jun 2019 0 6,375 5,500 5,550 156,841 95,022,365,000 381
12 Jun 2019 0 6,375 5,375 5,800 213,852 116,184,472,500 1,017
13 Jun 2019 0 5,975 5,350 5,575 195,660 112,423,302,500 706
14 Jun 2019 0 5,725 5,425 5,450 194,644 109,291,335,000 267
17 Jun 2019 0 5,550 4,990 5,025 209,402 115,093,983,500 285
18 Jun 2019 0 5,025 4,630 4,630 290,336 142,517,156,000 447
19 Jun 2019 0 5,450 4,600 5,000 201,754 96,115,875,000 639
20 Jun 2019 0 5,100 4,890 4,910 260,623 131,852,275,500 330
21 Jun 2019 0 5,575 4,840 4,940 305,617 148,967,460,500 639
24 Jun 2019 0 4,950 4,410 4,590 282,155 135,508,396,000 664
25 Jun 2019 0 4,750 4,550 4,630 240,723 112,249,949,000 395
26 Jun 2019 0 4,710 4,560 4,590 267,692 125,549,225,000 201
27 Jun 2019 0 4,820 4,590 4,670 273,004 129,018,555,000 304
28 Jun 2019 0 4,850 4,620 4,770 300,931 141,420,203,000 437
01 Jul 2019 0 4,790 3,950 3,970 279,035 122,109,838,000 1,101
02 Jul 2019 0 4,840 3,940 4,500 390,572 166,172,275,000 2,111
03 Jul 2019 0 5,050 4,030 4,270 249,396 119,188,736,000 1,482
04 Jul 2019 0 4,310 4,010 4,040 244,692 103,011,772,000 584
05 Jul 2019 0 4,200 3,950 4,010 245,886 100,640,764,000 472
08 Jul 2019 0 4,430 3,990 4,000 260,278 110,921,363,000 965
09 Jul 2019 0 4,130 3,970 4,000 303,546 122,269,415,000 491
10 Jul 2019 0 4,100 3,930 4,000 193,267 78,539,695,000 456
11 Jul 2019 0 4,040 3,930 3,950 256,074 103,052,023,000 223
12 Jul 2019 0 3,950 3,370 3,370 245,334 96,126,417,000 816
15 Jul 2019 0 3,510 2,790 2,890 306,067 104,621,278,000 1,284
16 Jul 2019 0 2,980 2,440 2,950 284,055 81,615,590,000 906
17 Jul 2019 0 2,970 2,520 2,630 397,381 109,684,141,000 812
18 Jul 2019 0 2,780 2,540 2,780 294,515 79,057,429,000 691
19 Jul 2019 0 2,920 2,680 2,790 346,114 96,174,980,000 403
22 Jul 2019 0 2,870 2,750 2,750 345,609 97,953,503,000 262
23 Jul 2019 0 2,820 2,720 2,750 333,337 91,287,646,000 147
24 Jul 2019 0 2,800 2,610 2,800 286,024 79,241,948,000 225
25 Jul 2019 0 2,820 2,580 2,580 374,703 103,226,229,000 463
26 Jul 2019 0 2,650 2,420 2,510 299,718 78,708,014,000 510
29 Jul 2019 0 2,800 2,510 2,510 346,519 92,220,481,000 590
30 Jul 2019 0 2,620 2,480 2,480 303,056 78,502,714,000 223
31 Jul 2019 0 2,620 2,490 2,530 373,722 95,872,883,000 368
01 Aug 2019 0 2,590 2,480 2,540 297,103 76,312,565,000 275
02 Aug 2019 0 2,550 2,410 2,460 359,741 90,738,015,000 248
05 Aug 2019 0 2,490 2,020 2,100 332,305 81,400,374,000 500
06 Aug 2019 0 2,400 1,960 2,400 478,469 100,578,837,500 439
07 Aug 2019 0 2,440 2,190 2,260 342,492 82,739,875,000 518
08 Aug 2019 0 2,320 2,250 2,310 458,803 105,448,249,000 227
09 Aug 2019 0 2,360 2,190 2,360 343,211 80,025,032,000 383
12 Aug 2019 0 2,380 2,190 2,310 433,394 99,590,739,000 393
13 Aug 2019 0 2,300 2,180 2,180 376,344 84,929,361,000 295
14 Aug 2019 0 2,270 2,030 2,030 435,423 97,015,194,000 474
15 Aug 2019 0 2,050 1,810 1,880 428,359 85,924,959,000 561
16 Aug 2019 0 1,970 1,820 1,880 499,461 97,752,621,500 617
19 Aug 2019 0 2,350 1,895 2,350 442,406 87,056,596,000 1,804
20 Aug 2019 0 2,750 2,250 2,350 373,143 98,960,847,000 2,674
21 Aug 2019 0 2,380 2,100 2,250 397,071 92,375,999,000 577
22 Aug 2019 0 2,480 2,030 2,100 450,952 104,066,413,000 648
23 Aug 2019 0 2,450 2,030 2,440 407,112 88,751,118,000 1,414
26 Aug 2019 0 2,460 2,220 2,370 390,572 92,736,433,000 470
27 Aug 2019 0 2,480 2,170 2,480 444,189 105,452,064,000 667
28 Aug 2019 0 2,510 2,120 2,180 405,368 94,932,920,000 1,255
29 Aug 2019 0 2,310 2,140 2,200 360,733 82,102,759,000 813
30 Aug 2019 0 2,300 2,210 2,300 690,598 154,664,861,000 600
02 Sep 2019 0 2,320 2,210 2,320 540,285 120,547,133,000 310
03 Sep 2019 0 2,320 2,090 2,090 553,973 123,567,810,000 645
04 Sep 2019 0 2,190 2,090 2,110 469,653 101,072,013,000 271
05 Sep 2019 0 2,230 2,130 2,130 621,274 134,603,418,000 508
06 Sep 2019 0 2,500 2,150 2,460 455,753 99,767,272,000 849
09 Sep 2019 0 3,070 2,460 3,040 482,976 127,064,247,000 3,168
10 Sep 2019 0 3,480 2,380 2,490 388,278 125,749,117,000 5,393
11 Sep 2019 0 2,770 2,510 2,710 449,612 116,054,667,000 2,322
12 Sep 2019 0 3,160 2,720 3,080 334,563 93,602,713,000 2,786
13 Sep 2019 0 3,230 2,730 2,840 534,062 159,998,822,000 2,502
16 Sep 2019 0 2,960 2,510 2,570 395,147 110,405,344,000 2,165
17 Sep 2019 0 2,750 2,540 2,640 470,867 125,884,834,000 974
18 Sep 2019 0 2,690 2,470 2,530 424,408 111,724,263,000 1,363
19 Sep 2019 0 2,580 2,490 2,550 523,579 133,196,287,000 657
20 Sep 2019 0 2,570 2,400 2,460 364,503 92,555,178,000 692
23 Sep 2019 0 2,470 2,350 2,410 601,813 145,344,427,000 595
24 Sep 2019 0 2,540 2,400 2,520 465,543 112,880,124,000 1,268
25 Sep 2019 0 2,550 2,140 2,370 493,418 116,506,864,000 1,500
26 Sep 2019 0 2,450 2,330 2,400 489,205 118,088,223,000 877
27 Sep 2019 0 2,460 2,390 2,410 495,314 120,733,134,000 607
30 Sep 2019 0 2,470 2,300 2,410 459,437 111,611,780,000 970
01 Oct 2019 0 2,680 2,420 2,630 583,318 145,217,178,000 3,129
02 Oct 2019 0 2,790 2,450 2,450 391,907 106,629,959,000 1,812
03 Oct 2019 0 2,540 2,450 2,510 507,987 126,698,496,000 418
04 Oct 2019 0 2,540 2,290 2,370 534,711 132,467,325,000 830
07 Oct 2019 0 2,550 2,320 2,510 492,406 117,102,666,000 1,135
08 Oct 2019 0 2,690 2,520 2,600 492,753 128,666,304,000 771
09 Oct 2019 0 2,680 2,560 2,620 549,093 144,388,841,000 559
10 Oct 2019 0 2,690 2,620 2,670 445,699 118,315,236,000 502
11 Oct 2019 0 2,820 2,560 2,650 422,148 115,274,261,000 952
14 Oct 2019 0 2,670 2,430 2,490 466,860 116,887,833,000 823
15 Oct 2019 0 2,490 2,400 2,480 432,024 106,463,274,000 336
16 Oct 2019 0 2,510 2,420 2,480 411,835 102,780,001,000 270
17 Oct 2019 0 2,500 2,420 2,490 493,699 121,168,784,000 395
18 Oct 2019 0 2,610 2,460 2,500 384,205 96,674,171,000 665

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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