Sentra Food Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 121.00 | 126.00 | 120.00 | 122.00 | 122.00 | 696,000 |
| 2024-05-02 | 121.00 | 125.00 | 119.00 | 123.00 | 123.00 | 467,200 |
| 2024-04-30 | 125.00 | 125.00 | 119.00 | 122.00 | 122.00 | 739,300 |
| 2024-04-29 | 148.00 | 151.00 | 118.00 | 123.00 | 123.00 | 4,609,000 |
| 2024-04-26 | 128.00 | 149.00 | 124.00 | 148.00 | 148.00 | 4,031,300 |
| 2024-04-25 | 117.00 | 129.00 | 117.00 | 128.00 | 128.00 | 476,300 |
| 2024-04-24 | 120.00 | 124.00 | 117.00 | 119.00 | 119.00 | 487,400 |
| 2024-04-23 | 113.00 | 130.00 | 111.00 | 120.00 | 120.00 | 931,200 |
| 2024-04-22 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | 194,100 |
| 2024-04-19 | 116.00 | 120.00 | 115.00 | 117.00 | 117.00 | 614,000 |
| 2024-04-18 | 106.00 | 121.00 | 106.00 | 117.00 | 117.00 | 766,300 |
| 2024-04-17 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | 21,600 |
| 2024-04-16 | 107.00 | 110.00 | 105.00 | 108.00 | 108.00 | 17,700 |
| 2024-04-05 | 109.00 | 112.00 | 106.00 | 106.00 | 106.00 | 121,000 |
| 2024-04-04 | 108.00 | 111.00 | 106.00 | 109.00 | 109.00 | 50,700 |
| 2024-04-03 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 78,300 |
| 2024-04-02 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 66,500 |
| 2024-04-01 | 110.00 | 112.00 | 105.00 | 110.00 | 110.00 | 117,300 |
| 2024-03-28 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | 37,500 |
| 2024-03-27 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 40,900 |
| 2024-03-26 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 18,300 |
| 2024-03-25 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 40,100 |
| 2024-03-22 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 70,500 |
| 2024-03-21 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 62,300 |
| 2024-03-20 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 61,300 |
| 2024-03-19 | 115.00 | 117.00 | 110.00 | 113.00 | 113.00 | 469,600 |
| 2024-03-18 | 108.00 | 116.00 | 108.00 | 116.00 | 116.00 | 303,700 |
| 2024-03-15 | 111.00 | 113.00 | 109.00 | 109.00 | 109.00 | 164,300 |
| 2024-03-14 | 111.00 | 115.00 | 108.00 | 111.00 | 111.00 | 95,800 |
| 2024-03-13 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | 86,100 |
| 2024-03-08 | 112.00 | 113.00 | 105.00 | 111.00 | 111.00 | 131,500 |
| 2024-03-07 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 145,800 |
| 2024-03-06 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 53,500 |
| 2024-03-05 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 72,000 |
| 2024-03-04 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 67,200 |
| 2024-03-01 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 34,800 |
| 2024-02-29 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | 476,900 |
| 2024-02-28 | 113.00 | 121.00 | 112.00 | 120.00 | 120.00 | 316,500 |
| 2024-02-27 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 71,400 |
| 2024-02-26 | 113.00 | 115.00 | 111.00 | 115.00 | 115.00 | 209,200 |
| 2024-02-23 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 57,900 |
| 2024-02-22 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | 112,000 |
| 2024-02-21 | 117.00 | 118.00 | 113.00 | 113.00 | 113.00 | 237,800 |
| 2024-02-20 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 375,600 |
| 2024-02-19 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | 237,900 |
| 2024-02-16 | 112.00 | 118.00 | 110.00 | 115.00 | 115.00 | 934,700 |
| 2024-02-15 | 114.00 | 115.00 | 110.00 | 112.00 | 112.00 | 607,600 |
| 2024-02-13 | 117.00 | 120.00 | 101.00 | 114.00 | 114.00 | 2,826,100 |
| 2024-02-12 | 118.00 | 123.00 | 116.00 | 117.00 | 117.00 | 1,729,000 |
| 2024-02-07 | 116.00 | 123.00 | 114.00 | 116.00 | 116.00 | 5,749,300 |
| 2024-02-06 | 115.00 | 123.00 | 111.00 | 116.00 | 116.00 | 9,007,100 |
| 2024-02-05 | 132.00 | 132.00 | 115.00 | 115.00 | 115.00 | 9,771,500 |
| 2024-02-02 | 152.00 | 152.00 | 119.00 | 135.00 | 135.00 | 22,039,000 |
| 2024-02-01 | 135.00 | 153.00 | 116.00 | 153.00 | 153.00 | 8,227,400 |
| 2024-01-31 | 105.00 | 140.00 | 104.00 | 140.00 | 140.00 | 3,167,300 |
| 2024-01-30 | 107.00 | 111.00 | 105.00 | 105.00 | 105.00 | 461,700 |
| 2024-01-29 | 120.00 | 120.00 | 107.00 | 107.00 | 107.00 | 3,376,200 |
| 2024-01-26 | 120.00 | 125.00 | 105.00 | 125.00 | 125.00 | 4,131,100 |
| 2024-01-25 | 128.00 | 130.00 | 85.000 | 128.00 | 128.00 | 4,354,600 |
| 2024-01-24 | 121.00 | 130.00 | 118.00 | 130.00 | 130.00 | 213,500 |
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.