IDX · FIRE · stock
PT Alfa Energi Investama Tbk (FIRE) stock price history
Every IDX trading session of PT Alfa Energi Investama Tbk from Jun 12, 2017 to Nov 13, 2026: 2,318 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FIRE adjusted close, 2017 to 2026
- IDR 11,775
- All time high, 2019
- IDR 288.00
- 52 week high, IDR 74.00 low
- 2,318
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
FIRE key facts
- PT Alfa Energi Investama Tbk (FIRE) closed at IDR 85.00 on Nov 13, 2026 on IDX.
- FIRE's all time high close is IDR 11,775, set on May 16, 2019; its all time low close is IDR 54.00 on Aug 10, 2023.
- FIRE's 52 week range is IDR 74.00 to IDR 288.00.
- FIRE returned -8.6% over the year to Nov 13, 2026 and -83.7% over five years.
- Since Jun 12, 2017 FIRE returned -91%, -22.5% a year compounded.
- FIRE's deepest drawdown was -99.5% from May 16, 2019 to Aug 10, 2023.
- DataCedar holds 2,318 daily sessions of FIRE history from Jun 12, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FIRE price chart, 2017 to 2026
FIRE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.7% |
| 3 months | -20.6% |
| 6 months | -44.1% |
| Year to date | -49.1% |
| 1 year | -8.6% |
| 3 years | -55.5% |
| 5 years | -83.7% |
| 10 years | n/a |
| Since Jun 12, 2017 | -90.9% |
| Compound annual growth, 9.4 years | -22.5% |
FIRE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 11,775 on May 16, 2019
- All time low close
- IDR 54.00 on Aug 10, 2023
- 52 week high
- IDR 288.00 on Jan 7, 2026
- 52 week low
- IDR 74.00 on Oct 20, 2026
- Deepest drawdown
- -99.5% from May 16, 2019 to Aug 10, 2023, not yet recovered
- Best single session
- +35.0% on Sep 25, 2020
- Worst single session
- -24.9% on Dec 26, 2019
- Volatility, 1 year annualised
- 96.4%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2018, +420%
- Worst calendar year
- 2019, -96%
FIRE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jun 12, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 170.00 | IDR 288.00 | IDR 74.00 | IDR 85.00 | -49.1% | 5.5B | 208 |
| 2025 | IDR 88.00 | IDR 189.00 | IDR 65.00 | IDR 167.00 | +89.8% | 7.5B | 236 |
| 2024 | IDR 123.00 | IDR 144.00 | IDR 73.00 | IDR 88.00 | -22.1% | 3.8B | 237 |
| 2023 | IDR 163.00 | IDR 210.00 | IDR 53.00 | IDR 113.00 | -30.7% | 6.1B | 239 |
| 2022 | IDR 442.00 | IDR 470.00 | IDR 144.00 | IDR 163.00 | -64.4% | 1.7B | 246 |
| 2021 | IDR 1,320 | IDR 1,340 | IDR 446.00 | IDR 458.00 | -65.3% | 2B | 247 |
| 2020 | IDR 320.00 | IDR 1,550 | IDR 76.00 | IDR 1,320 | +304.9% | 5B | 242 |
| 2019 | IDR 7,750 | IDR 14,050 | IDR 326.00 | IDR 326.00 | -95.8% | 5.1B | 257 |
| 2018 | IDR 1,490 | IDR 7,750 | IDR 1,245 | IDR 7,750 | +420.1% | 217.3M | 261 |
| 2017 | IDR 850.00 | IDR 1,950 | IDR 685.00 | IDR 1,490 | n/a | 72.6M | 145 |
FIRE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 85.00 | 0.0% |
| October 2026 | IDR 85.00 | -19.8% |
| September 2026 | IDR 106.00 | -7.0% |
| August 2026 | IDR 114.00 | +6.5% |
| July 2026 | IDR 107.00 | +5.9% |
| June 2026 | IDR 101.00 | -5.6% |
| May 2026 | IDR 107.00 | -22.5% |
| April 2026 | IDR 138.00 | +7.0% |
| March 2026 | IDR 129.00 | -26.7% |
| February 2026 | IDR 176.00 | -12.9% |
| January 2026 | IDR 202.00 | +21.0% |
| December 2025 | IDR 167.00 | +79.6% |
About the FIRE data
Daily bars. 2,318 sessions from Jun 12, 2017 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 12, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AFIRE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
FIRE share price history
