Sentra Food Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 152,300 |
| 2024-01-22 | 122.00 | 124.00 | 117.00 | 124.00 | 124.00 | 628,200 |
| 2024-01-19 | 121.00 | 122.00 | 113.00 | 122.00 | 122.00 | 729,100 |
| 2024-01-18 | 130.00 | 133.00 | 120.00 | 121.00 | 121.00 | 597,500 |
| 2024-01-17 | 117.00 | 130.00 | 113.00 | 130.00 | 130.00 | 3,486,200 |
| 2024-01-16 | 111.00 | 121.00 | 110.00 | 114.00 | 114.00 | 500,100 |
| 2024-01-15 | 112.00 | 114.00 | 104.00 | 111.00 | 111.00 | 824,600 |
| 2024-01-12 | 104.00 | 113.00 | 100.00 | 113.00 | 113.00 | 952,700 |
| 2024-01-11 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 136,500 |
| 2024-01-10 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 42,900 |
| 2024-01-09 | 105.00 | 106.00 | 102.00 | 102.00 | 102.00 | 94,000 |
| 2024-01-08 | 102.00 | 112.00 | 102.00 | 105.00 | 105.00 | 224,600 |
| 2024-01-05 | 103.00 | 112.00 | 101.00 | 112.00 | 112.00 | 651,700 |
| 2024-01-04 | 103.00 | 107.00 | 101.00 | 101.00 | 101.00 | 749,300 |
| 2024-01-03 | 101.00 | 107.00 | 101.00 | 103.00 | 103.00 | 752,600 |
| 2024-01-02 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 101,800 |
| 2023-12-29 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 223,300 |
| 2023-12-28 | 101.00 | 110.00 | 100.00 | 105.00 | 105.00 | 852,700 |
| 2023-12-27 | 99.000 | 101.00 | 99.000 | 101.00 | 101.00 | 35,900 |
| 2023-12-22 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 13,900 |
| 2023-12-21 | 103.00 | 103.00 | 99.000 | 99.000 | 99.000 | 89,200 |
| 2023-12-20 | 100.00 | 105.00 | 99.000 | 99.000 | 99.000 | 100,100 |
| 2023-12-19 | 100.00 | 103.00 | 99.000 | 100.00 | 100.00 | 47,700 |
| 2023-12-18 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | 165,400 |
| 2023-12-15 | 102.00 | 105.00 | 101.00 | 101.00 | 101.00 | 127,800 |
| 2023-12-14 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | 26,300 |
| 2023-12-13 | 102.00 | 110.00 | 101.00 | 103.00 | 103.00 | 380,700 |
| 2023-12-12 | 113.00 | 114.00 | 100.00 | 100.00 | 100.00 | 480,200 |
| 2023-12-11 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | 74,800 |
| 2023-12-08 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | 68,800 |
| 2023-12-07 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | 31,900 |
| 2023-12-06 | 115.00 | 123.00 | 109.00 | 116.00 | 116.00 | 1,285,500 |
| 2023-12-05 | 120.00 | 120.00 | 113.00 | 115.00 | 115.00 | 334,100 |
| 2023-12-04 | 116.00 | 120.00 | 115.00 | 120.00 | 120.00 | 139,100 |
| 2023-12-01 | 119.00 | 122.00 | 115.00 | 117.00 | 117.00 | 180,400 |
| 2023-11-30 | 123.00 | 123.00 | 117.00 | 118.00 | 118.00 | 158,500 |
| 2023-11-29 | 122.00 | 123.00 | 117.00 | 119.00 | 119.00 | 376,100 |
| 2023-11-28 | 130.00 | 130.00 | 122.00 | 122.00 | 122.00 | 972,800 |
| 2023-11-27 | 123.00 | 131.00 | 120.00 | 130.00 | 130.00 | 1,888,400 |
| 2023-11-24 | 119.00 | 132.00 | 107.00 | 122.00 | 122.00 | 8,917,200 |
| 2023-11-23 | 121.00 | 124.00 | 115.00 | 118.00 | 118.00 | 2,534,800 |
| 2023-11-22 | 123.00 | 166.00 | 115.00 | 121.00 | 121.00 | 31,158,100 |
| 2023-11-21 | 122.00 | 129.00 | 121.00 | 123.00 | 123.00 | 614,900 |
| 2023-11-20 | 119.00 | 130.00 | 117.00 | 122.00 | 122.00 | 7,238,900 |
| 2023-11-17 | 117.00 | 130.00 | 112.00 | 119.00 | 119.00 | 3,030,500 |
| 2023-11-16 | 117.00 | 122.00 | 110.00 | 117.00 | 117.00 | 1,324,100 |
| 2023-11-15 | 104.00 | 123.00 | 104.00 | 116.00 | 116.00 | 5,595,200 |
| 2023-11-14 | 101.00 | 108.00 | 99.000 | 104.00 | 104.00 | 1,172,300 |
| 2023-11-13 | 102.00 | 104.00 | 99.000 | 101.00 | 101.00 | 100,600 |
| 2023-11-10 | 100.00 | 106.00 | 100.00 | 102.00 | 102.00 | 254,500 |
| 2023-11-09 | 99.000 | 108.00 | 97.000 | 108.00 | 108.00 | 443,600 |
| 2023-11-08 | 93.000 | 113.00 | 93.000 | 99.000 | 99.000 | 5,075,400 |
| 2023-11-07 | 94.000 | 94.000 | 91.000 | 93.000 | 93.000 | 293,000 |
| 2023-11-06 | 92.000 | 96.000 | 91.000 | 94.000 | 94.000 | 2,065,300 |
| 2023-11-03 | 92.000 | 94.000 | 91.000 | 92.000 | 92.000 | 553,600 |
| 2023-11-02 | 89.000 | 93.000 | 89.000 | 91.000 | 91.000 | 1,043,700 |
| 2023-11-01 | 90.000 | 91.000 | 88.000 | 89.000 | 89.000 | 1,118,700 |
| 2023-10-31 | 91.000 | 106.00 | 88.000 | 89.000 | 89.000 | 20,621,200 |
| 2023-10-30 | 90.000 | 92.000 | 88.000 | 88.000 | 88.000 | 782,500 |
| 2023-10-27 | 89.000 | 92.000 | 88.000 | 88.000 | 88.000 | 1,193,800 |
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.