Sentra Food Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | 69,300 |
| 2024-08-02 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | 232,200 |
| 2024-08-01 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 8,900 |
| 2024-07-31 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 25,100 |
| 2024-07-30 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 21,800 |
| 2024-07-29 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 79,100 |
| 2024-07-26 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 6,700 |
| 2024-07-25 | 122.00 | 122.00 | 119.00 | 122.00 | 122.00 | 20,200 |
| 2024-07-24 | 123.00 | 124.00 | 120.00 | 120.00 | 120.00 | 56,600 |
| 2024-07-23 | 123.00 | 125.00 | 120.00 | 121.00 | 121.00 | 281,400 |
| 2024-07-22 | 120.00 | 124.00 | 118.00 | 123.00 | 123.00 | 307,100 |
| 2024-07-19 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | 50,800 |
| 2024-07-18 | 118.00 | 120.00 | 116.00 | 119.00 | 119.00 | 23,200 |
| 2024-07-17 | 120.00 | 121.00 | 115.00 | 118.00 | 118.00 | 608,200 |
| 2024-07-16 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | 53,700 |
| 2024-07-15 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 41,100 |
| 2024-07-12 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | 143,100 |
| 2024-07-11 | 120.00 | 127.00 | 119.00 | 124.00 | 124.00 | 306,300 |
| 2024-07-10 | 119.00 | 122.00 | 119.00 | 120.00 | 120.00 | 87,400 |
| 2024-07-09 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 122,100 |
| 2024-07-08 | 122.00 | 125.00 | 119.00 | 119.00 | 119.00 | 203,400 |
| 2024-07-05 | 121.00 | 126.00 | 120.00 | 121.00 | 121.00 | 125,600 |
| 2024-07-04 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 13,300 |
| 2024-07-03 | 122.00 | 123.00 | 119.00 | 123.00 | 123.00 | 275,000 |
| 2024-07-02 | 120.00 | 122.00 | 118.00 | 122.00 | 122.00 | 29,900 |
| 2024-07-01 | 120.00 | 123.00 | 120.00 | 120.00 | 120.00 | 40,100 |
| 2024-06-28 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | 69,200 |
| 2024-06-27 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 18,800 |
| 2024-06-26 | 122.00 | 124.00 | 119.00 | 119.00 | 119.00 | 156,800 |
| 2024-06-25 | 122.00 | 124.00 | 119.00 | 122.00 | 122.00 | 52,400 |
| 2024-06-24 | 118.00 | 128.00 | 118.00 | 120.00 | 120.00 | 254,600 |
| 2024-06-21 | 117.00 | 119.00 | 115.00 | 118.00 | 118.00 | 120,400 |
| 2024-06-20 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 132,800 |
| 2024-06-19 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 185,700 |
| 2024-06-14 | 121.00 | 125.00 | 117.00 | 117.00 | 117.00 | 732,400 |
| 2024-06-13 | 115.00 | 130.00 | 114.00 | 121.00 | 121.00 | 656,600 |
| 2024-06-12 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | 527,400 |
| 2024-06-11 | 119.00 | 121.00 | 115.00 | 115.00 | 115.00 | 1,219,500 |
| 2024-06-10 | 124.00 | 125.00 | 119.00 | 121.00 | 121.00 | 385,900 |
| 2024-06-07 | 125.00 | 130.00 | 122.00 | 123.00 | 123.00 | 541,100 |
| 2024-06-06 | 127.00 | 133.00 | 122.00 | 122.00 | 122.00 | 709,900 |
| 2024-06-05 | 137.00 | 145.00 | 125.00 | 125.00 | 125.00 | 3,244,300 |
| 2024-06-04 | 121.00 | 141.00 | 118.00 | 141.00 | 141.00 | 2,702,500 |
| 2024-06-03 | 119.00 | 126.00 | 119.00 | 120.00 | 120.00 | 520,600 |
| 2024-05-31 | 123.00 | 126.00 | 118.00 | 119.00 | 119.00 | 689,100 |
| 2024-05-30 | 133.00 | 133.00 | 124.00 | 124.00 | 124.00 | 1,233,500 |
| 2024-05-29 | 147.00 | 154.00 | 134.00 | 134.00 | 134.00 | 2,517,600 |
| 2024-05-28 | 165.00 | 165.00 | 141.00 | 149.00 | 149.00 | 3,327,500 |
| 2024-05-27 | 136.00 | 165.00 | 128.00 | 165.00 | 165.00 | 2,277,300 |
| 2024-05-22 | 126.00 | 145.00 | 116.00 | 138.00 | 138.00 | 7,824,400 |
| 2024-05-21 | 126.00 | 136.00 | 118.00 | 127.00 | 127.00 | 3,663,400 |
| 2024-05-20 | 119.00 | 132.00 | 116.00 | 126.00 | 126.00 | 3,826,900 |
| 2024-05-17 | 113.00 | 132.00 | 113.00 | 117.00 | 117.00 | 2,674,500 |
| 2024-05-16 | 114.00 | 117.00 | 112.00 | 114.00 | 114.00 | 1,373,000 |
| 2024-05-15 | 128.00 | 128.00 | 112.00 | 114.00 | 114.00 | 4,046,400 |
| 2024-05-14 | 112.00 | 128.00 | 112.00 | 128.00 | 128.00 | 1,796,900 |
| 2024-05-13 | 114.00 | 116.00 | 112.00 | 112.00 | 112.00 | 296,700 |
| 2024-05-08 | 119.00 | 119.00 | 108.00 | 113.00 | 113.00 | 2,435,900 |
| 2024-05-07 | 119.00 | 120.00 | 112.00 | 117.00 | 117.00 | 4,490,100 |
| 2024-05-06 | 122.00 | 125.00 | 114.00 | 120.00 | 120.00 | 723,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.