Sentra Food Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 90.000 | 91.000 | 89.000 | 89.000 | 89.000 | 150,200 |
| 2023-07-31 | 90.000 | 91.000 | 89.000 | 89.000 | 89.000 | 213,200 |
| 2023-07-28 | 89.000 | 91.000 | 89.000 | 90.000 | 90.000 | 134,800 |
| 2023-07-27 | 90.000 | 91.000 | 89.000 | 90.000 | 90.000 | 50,600 |
| 2023-07-26 | 90.000 | 91.000 | 88.000 | 90.000 | 90.000 | 201,800 |
| 2023-07-25 | 91.000 | 93.000 | 90.000 | 90.000 | 90.000 | 170,000 |
| 2023-07-24 | 91.000 | 91.000 | 89.000 | 90.000 | 90.000 | 224,400 |
| 2023-07-21 | 90.000 | 92.000 | 89.000 | 89.000 | 89.000 | 184,100 |
| 2023-07-20 | 90.000 | 92.000 | 89.000 | 92.000 | 92.000 | 236,700 |
| 2023-07-18 | 92.000 | 95.000 | 90.000 | 90.000 | 90.000 | 384,400 |
| 2023-07-17 | 92.000 | 93.000 | 90.000 | 92.000 | 92.000 | 213,900 |
| 2023-07-14 | 90.000 | 102.00 | 90.000 | 92.000 | 92.000 | 3,942,500 |
| 2023-07-13 | 91.000 | 91.000 | 89.000 | 90.000 | 90.000 | 54,000 |
| 2023-07-12 | 90.000 | 92.000 | 88.000 | 91.000 | 91.000 | 280,100 |
| 2023-07-11 | 90.000 | 95.000 | 89.000 | 90.000 | 90.000 | 155,500 |
| 2023-07-10 | 95.000 | 95.000 | 89.000 | 90.000 | 90.000 | 341,800 |
| 2023-07-07 | 88.000 | 98.000 | 87.000 | 98.000 | 98.000 | 492,700 |
| 2023-07-06 | 88.000 | 89.000 | 87.000 | 88.000 | 88.000 | 182,600 |
| 2023-07-05 | 84.000 | 89.000 | 84.000 | 89.000 | 89.000 | 28,500 |
| 2023-07-04 | 83.000 | 89.000 | 83.000 | 88.000 | 88.000 | 46,700 |
| 2023-07-03 | 85.000 | 91.000 | 85.000 | 89.000 | 89.000 | 323,700 |
| 2023-06-27 | 93.000 | 102.00 | 90.000 | 90.000 | 90.000 | 1,090,600 |
| 2023-06-26 | 80.000 | 103.00 | 80.000 | 100.00 | 100.00 | 2,573,200 |
| 2023-06-23 | 79.000 | 88.000 | 79.000 | 84.000 | 84.000 | 321,500 |
| 2023-06-22 | 82.000 | 88.000 | 82.000 | 84.000 | 84.000 | 343,200 |
| 2023-06-21 | 94.000 | 94.000 | 80.000 | 88.000 | 88.000 | 1,467,000 |
| 2023-06-20 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 291,400 |
| 2023-06-19 | 95.000 | 95.000 | 94.000 | 95.000 | 95.000 | 134,700 |
| 2023-06-16 | 95.000 | 97.000 | 95.000 | 95.000 | 95.000 | 75,200 |
| 2023-06-15 | 97.000 | 97.000 | 95.000 | 95.000 | 95.000 | 208,000 |
| 2023-06-14 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 72,500 |
| 2023-06-13 | 97.000 | 99.000 | 96.000 | 97.000 | 97.000 | 237,800 |
| 2023-06-12 | 97.000 | 99.000 | 96.000 | 97.000 | 97.000 | 241,600 |
| 2023-06-09 | 97.000 | 100.00 | 97.000 | 98.000 | 98.000 | 127,500 |
| 2023-06-08 | 96.000 | 100.00 | 96.000 | 98.000 | 98.000 | 1,872,700 |
| 2023-06-07 | 98.000 | 99.000 | 96.000 | 97.000 | 97.000 | 238,300 |
| 2023-06-06 | 98.000 | 103.00 | 96.000 | 98.000 | 98.000 | 528,000 |
| 2023-06-05 | 99.000 | 101.00 | 98.000 | 98.000 | 98.000 | 240,500 |
| 2023-05-31 | 100.00 | 101.00 | 99.000 | 99.000 | 99.000 | 69,300 |
| 2023-05-30 | 101.00 | 105.00 | 98.000 | 100.00 | 100.00 | 331,300 |
| 2023-05-29 | 108.00 | 108.00 | 101.00 | 101.00 | 101.00 | 881,500 |
| 2023-05-26 | 107.00 | 108.00 | 101.00 | 108.00 | 108.00 | 1,450,900 |
| 2023-05-25 | 98.000 | 112.00 | 96.000 | 108.00 | 108.00 | 3,177,600 |
| 2023-05-24 | 99.000 | 103.00 | 98.000 | 98.000 | 98.000 | 231,900 |
| 2023-05-23 | 99.000 | 102.00 | 96.000 | 100.00 | 100.00 | 691,400 |
| 2023-05-22 | 100.00 | 105.00 | 93.000 | 101.00 | 101.00 | 1,810,600 |
| 2023-05-19 | 106.00 | 107.00 | 100.00 | 100.00 | 100.00 | 1,587,300 |
| 2023-05-17 | 114.00 | 114.00 | 107.00 | 107.00 | 107.00 | 524,900 |
| 2023-05-16 | 119.00 | 119.00 | 112.00 | 114.00 | 114.00 | 471,700 |
| 2023-05-15 | 117.00 | 120.00 | 111.00 | 120.00 | 120.00 | 1,494,900 |
| 2023-05-12 | 102.00 | 119.00 | 100.00 | 119.00 | 119.00 | 1,543,700 |
| 2023-05-11 | 102.00 | 105.00 | 98.000 | 105.00 | 105.00 | 556,800 |
| 2023-05-10 | 103.00 | 106.00 | 101.00 | 101.00 | 101.00 | 90,800 |
| 2023-05-09 | 109.00 | 111.00 | 102.00 | 104.00 | 104.00 | 433,900 |
| 2023-05-08 | 106.00 | 109.00 | 99.000 | 109.00 | 109.00 | 1,250,800 |
| 2023-05-05 | 110.00 | 110.00 | 102.00 | 106.00 | 106.00 | 402,300 |
| 2023-05-04 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | 59,700 |
| 2023-05-03 | 106.00 | 117.00 | 104.00 | 108.00 | 108.00 | 336,200 |
| 2023-05-02 | 109.00 | 110.00 | 105.00 | 106.00 | 106.00 | 176,600 |
| 2023-04-28 | 112.00 | 115.00 | 112.00 | 112.00 | 112.00 | 444,300 |
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.